date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.8,19.9,19.71,19.72,74900.0,11.1202,11.1764,11.0697,11.0753,74900.0
2005-01-03 10:00:00,19.72,19.75,19.52,19.53,72900.0,11.0753,11.0922,10.963,10.9686,72900.0
2005-01-03 10:30:00,19.55,19.56,19.35,19.39,93900.0,10.9798,10.9854,10.8675,10.89,93900.0
2005-01-03 11:00:00,19.4,19.4,19.24,19.29,104600.0,10.8956,10.8956,10.8057,10.8338,104600.0
2005-01-03 11:30:00,19.31,19.42,19.29,19.41,60900.0,10.845,10.9068,10.8338,10.9012,60900.0
2005-01-03 12:00:00,19.41,19.42,19.37,19.42,23500.0,10.9012,10.9068,10.8787,10.9068,23500.0
2005-01-03 12:30:00,19.42,19.43,19.36,19.38,35900.0,10.9068,10.9124,10.8731,10.8844,35900.0
2005-01-03 13:00:00,19.38,19.38,19.3,19.3,27700.0,10.8844,10.8844,10.8394,10.8394,27700.0
2005-01-03 13:30:00,19.28,19.38,19.28,19.38,15200.0,10.8282,10.8844,10.8282,10.8844,15200.0
2005-01-03 14:00:00,19.37,19.38,19.35,19.38,17900.0,10.8787,10.8844,10.8675,10.8844,17900.0
2005-01-03 14:30:00,19.38,19.38,19.28,19.34,38400.0,10.8844,10.8844,10.8282,10.8619,38400.0
2005-01-03 15:00:00,19.34,19.38,19.31,19.34,33700.0,10.8619,10.8844,10.845,10.8619,33700.0
2005-01-03 15:30:00,19.35,19.38,19.26,19.28,90300.0,10.8675,10.8844,10.817,10.8282,90300.0
2005-01-04 09:30:00,19.5,19.55,19.25,19.26,94200.0,10.9517,10.9798,10.8113,10.817,94200.0
2005-01-04 10:00:00,19.29,19.35,19.26,19.33,43800.0,10.8338,10.8675,10.817,10.8563,43800.0
2005-01-04 10:30:00,19.34,19.35,19.28,19.29,47000.0,10.8619,10.8675,10.8282,10.8338,47000.0
2005-01-04 11:00:00,19.28,19.38,19.27,19.38,35700.0,10.8282,10.8844,10.8226,10.8844,35700.0
2005-01-04 11:30:00,19.37,19.4,19.32,19.33,30700.0,10.8787,10.8956,10.8507,10.8563,30700.0
2005-01-04 12:00:00,19.33,19.34,19.28,19.28,27800.0,10.8563,10.8619,10.8282,10.8282,27800.0
2005-01-04 12:30:00,19.28,19.33,19.25,19.3,28700.0,10.8282,10.8563,10.8113,10.8394,28700.0
2005-01-04 13:00:00,19.25,19.32,19.24,19.27,27300.0,10.8113,10.8507,10.8057,10.8226,27300.0
2005-01-04 13:30:00,19.28,19.29,19.24,19.27,20700.0,10.8282,10.8338,10.8057,10.8226,20700.0
2005-01-04 14:00:00,19.26,19.27,19.12,19.12,35100.0,10.817,10.8226,10.7383,10.7383,35100.0
2005-01-04 14:30:00,19.13,19.13,19.02,19.09,36000.0,10.7439,10.7439,10.6822,10.7215,36000.0
2005-01-04 15:00:00,19.08,19.13,19.04,19.05,40800.0,10.7159,10.7439,10.6934,10.699,40800.0
2005-01-04 15:30:00,19.05,19.11,18.95,18.98,113600.0,10.699,10.7327,10.6429,10.6597,113600.0
2005-01-05 09:30:00,19.05,19.12,18.95,18.99,53500.0,10.699,10.7383,10.6429,10.6653,53500.0
2005-01-05 10:00:00,19.0,19.08,18.96,19.01,33800.0,10.6709,10.7159,10.6485,10.6766,33800.0
2005-01-05 10:30:00,18.98,18.99,18.91,18.92,30400.0,10.6597,10.6653,10.6204,10.626,30400.0
2005-01-05 11:00:00,18.92,19.09,18.89,18.89,37000.0,10.626,10.7215,10.6092,10.6092,37000.0
2005-01-05 11:30:00,18.88,18.94,18.81,18.91,53400.0,10.6035,10.6372,10.5642,10.6204,53400.0
2005-01-05 12:00:00,18.91,18.91,18.77,18.78,44700.0,10.6204,10.6204,10.5418,10.5474,44700.0
2005-01-05 12:30:00,18.75,18.76,18.4,18.45,117700.0,10.5305,10.5361,10.334,10.362,117700.0
2005-01-05 13:00:00,18.45,18.66,18.42,18.62,67100.0,10.362,10.48,10.3452,10.4575,67100.0
2005-01-05 13:30:00,18.62,18.75,18.55,18.73,63200.0,10.4575,10.5305,10.4182,10.5193,63200.0
2005-01-05 14:00:00,18.73,18.74,18.69,18.71,55000.0,10.5193,10.5249,10.4968,10.5081,55000.0
2005-01-05 14:30:00,18.71,18.73,18.66,18.67,36900.0,10.5081,10.5193,10.48,10.4856,36900.0
2005-01-05 15:00:00,18.66,18.68,18.63,18.64,30700.0,10.48,10.4912,10.4631,10.4687,30700.0
2005-01-05 15:30:00,18.63,18.64,18.32,18.38,145800.0,10.4631,10.4687,10.289,10.3227,145800.0
2005-01-06 09:30:00,18.85,18.85,18.53,18.53,118600.0,10.5867,10.5867,10.407,10.407,118600.0
2005-01-06 10:00:00,18.52,18.7,18.5,18.59,61000.0,10.4014,10.5024,10.3901,10.4407,61000.0
2005-01-06 10:30:00,18.61,18.75,18.6,18.66,37200.0,10.4519,10.5305,10.4463,10.48,37200.0
2005-01-06 11:00:00,18.63,18.83,18.52,18.81,44700.0,10.4631,10.5755,10.4014,10.5642,44700.0
2005-01-06 11:30:00,18.81,18.9,18.75,18.8,43200.0,10.5642,10.6148,10.5305,10.5586,43200.0
2005-01-06 12:00:00,18.82,18.83,18.72,18.73,22700.0,10.5698,10.5755,10.5137,10.5193,22700.0
2005-01-06 12:30:00,18.72,18.79,18.71,18.74,16400.0,10.5137,10.553,10.5081,10.5249,16400.0
2005-01-06 13:00:00,18.74,18.74,18.64,18.65,45600.0,10.5249,10.5249,10.4687,10.4744,45600.0
2005-01-06 13:30:00,18.65,18.67,18.57,18.57,40400.0,10.4744,10.4856,10.4294,10.4294,40400.0
2005-01-06 14:00:00,18.57,18.67,18.56,18.6,25600.0,10.4294,10.4856,10.4238,10.4463,25600.0
2005-01-06 14:30:00,18.6,18.65,18.59,18.64,27400.0,10.4463,10.4744,10.4407,10.4687,27400.0
2005-01-06 15:00:00,18.65,18.72,18.58,18.7,41100.0,10.4744,10.5137,10.4351,10.5024,41100.0
2005-01-06 15:30:00,18.7,18.74,18.54,18.58,86900.0,10.5024,10.5249,10.4126,10.4351,86900.0
2005-01-07 09:30:00,18.65,18.72,18.5,18.52,81400.0,10.4744,10.5137,10.3901,10.4014,81400.0
2005-01-07 10:00:00,18.53,18.67,18.49,18.5,38800.0,10.407,10.4856,10.3845,10.3901,38800.0
2005-01-07 10:30:00,18.51,18.51,18.37,18.48,46800.0,10.3957,10.3957,10.3171,10.3789,46800.0
2005-01-07 11:00:00,18.47,18.56,18.45,18.56,33900.0,10.3733,10.4238,10.362,10.4238,33900.0
2005-01-07 11:30:00,18.56,18.6,18.55,18.6,23800.0,10.4238,10.4463,10.4182,10.4463,23800.0
2005-01-07 12:00:00,18.6,18.66,18.6,18.66,18400.0,10.4463,10.48,10.4463,10.48,18400.0
2005-01-07 12:30:00,18.67,18.79,18.67,18.68,24700.0,10.4856,10.553,10.4856,10.4912,24700.0
2005-01-07 13:00:00,18.69,18.72,18.67,18.69,34800.0,10.4968,10.5137,10.4856,10.4968,34800.0
2005-01-07 13:30:00,18.69,18.7,18.66,18.69,16700.0,10.4968,10.5024,10.48,10.4968,16700.0
2005-01-07 14:00:00,18.69,18.69,18.54,18.55,38800.0,10.4968,10.4968,10.4126,10.4182,38800.0
2005-01-07 14:30:00,18.55,18.65,18.55,18.62,25400.0,10.4182,10.4744,10.4182,10.4575,25400.0
2005-01-07 15:00:00,18.62,18.72,18.62,18.65,18900.0,10.4575,10.5137,10.4575,10.4744,18900.0
2005-01-07 15:30:00,18.65,18.65,18.53,18.57,93900.0,10.4744,10.4744,10.407,10.4294,93900.0
2005-01-10 09:30:00,18.65,18.75,18.62,18.7,60700.0,10.4744,10.5305,10.4575,10.5024,60700.0
2005-01-10 10:00:00,18.69,18.78,18.67,18.72,114600.0,10.4968,10.5474,10.4856,10.5137,114600.0
2005-01-10 10:30:00,18.71,18.79,18.71,18.78,53400.0,10.5081,10.553,10.5081,10.5474,53400.0
2005-01-10 11:00:00,18.77,18.88,18.77,18.85,24800.0,10.5418,10.6035,10.5418,10.5867,24800.0
2005-01-10 11:30:00,18.85,18.85,18.79,18.83,19600.0,10.5867,10.5867,10.553,10.5755,19600.0
2005-01-10 12:00:00,18.84,18.89,18.83,18.88,23300.0,10.5811,10.6092,10.5755,10.6035,23300.0
2005-01-10 12:30:00,18.88,18.91,18.82,18.82,19700.0,10.6035,10.6204,10.5698,10.5698,19700.0
2005-01-10 13:00:00,18.83,18.88,18.82,18.87,19800.0,10.5755,10.6035,10.5698,10.5979,19800.0
2005-01-10 13:30:00,18.87,18.89,18.85,18.85,14900.0,10.5979,10.6092,10.5867,10.5867,14900.0
2005-01-10 14:00:00,18.85,18.87,18.8,18.8,27100.0,10.5867,10.5979,10.5586,10.5586,27100.0
2005-01-10 14:30:00,18.8,18.82,18.78,18.81,18300.0,10.5586,10.5698,10.5474,10.5642,18300.0
2005-01-10 15:00:00,18.81,18.82,18.75,18.75,35600.0,10.5642,10.5698,10.5305,10.5305,35600.0
2005-01-10 15:30:00,18.76,18.76,18.68,18.73,89100.0,10.5361,10.5361,10.4912,10.5193,89100.0
2005-01-11 09:30:00,18.73,18.73,18.5,18.5,93200.0,10.5193,10.5193,10.3901,10.3901,93200.0
2005-01-11 10:00:00,18.5,18.5,18.32,18.43,45900.0,10.3901,10.3901,10.289,10.3508,45900.0
2005-01-11 10:30:00,18.43,18.43,18.33,18.35,35300.0,10.3508,10.3508,10.2946,10.3059,35300.0
2005-01-11 11:00:00,18.35,18.42,18.35,18.4,30500.0,10.3059,10.3452,10.3059,10.334,30500.0
2005-01-11 11:30:00,18.39,18.42,18.36,18.36,35500.0,10.3283,10.3452,10.3115,10.3115,35500.0
2005-01-11 12:00:00,18.36,18.37,18.22,18.25,76800.0,10.3115,10.3171,10.2329,10.2497,76800.0
2005-01-11 12:30:00,18.25,18.29,18.21,18.21,31600.0,10.2497,10.2722,10.2272,10.2272,31600.0
2005-01-11 13:00:00,18.21,18.21,18.16,18.19,63900.0,10.2272,10.2272,10.1992,10.216,63900.0
2005-01-11 13:30:00,18.19,18.21,18.15,18.16,40000.0,10.216,10.2272,10.1936,10.1992,40000.0
2005-01-11 14:00:00,18.15,18.25,18.15,18.2,60200.0,10.1936,10.2497,10.1936,10.2216,60200.0
2005-01-11 14:30:00,18.22,18.25,18.15,18.24,48100.0,10.2329,10.2497,10.1936,10.2441,48100.0
2005-01-11 15:00:00,18.24,18.27,18.13,18.13,80000.0,10.2441,10.2609,10.1823,10.1823,80000.0
2005-01-11 15:30:00,18.13,18.14,17.9,17.9,296000.0,10.1823,10.1879,10.0531,10.0531,296000.0
2005-01-12 09:30:00,18.0,18.0,17.85,17.95,106700.0,10.1929,10.1929,10.108,10.1646,106700.0
2005-01-12 10:00:00,17.95,18.04,17.9,17.96,72200.0,10.1646,10.2156,10.1363,10.1703,72200.0
2005-01-12 10:30:00,17.95,17.97,17.8,17.92,80500.0,10.1646,10.176,10.0797,10.1476,80500.0
2005-01-12 11:00:00,17.92,17.99,17.85,17.95,40400.0,10.1476,10.1873,10.108,10.1646,40400.0
2005-01-12 11:30:00,17.96,18.05,17.95,18.01,38700.0,10.1703,10.2213,10.1646,10.1986,38700.0
2005-01-12 12:00:00,18.0,18.04,17.98,18.03,18700.0,10.1929,10.2156,10.1816,10.2099,18700.0
2005-01-12 12:30:00,18.03,18.03,17.92,17.92,28700.0,10.2099,10.2099,10.1476,10.1476,28700.0
2005-01-12 13:00:00,17.86,17.9,17.83,17.85,55300.0,10.1137,10.1363,10.0967,10.108,55300.0
2005-01-12 13:30:00,17.85,17.88,17.68,17.88,69400.0,10.108,10.125,10.0117,10.125,69400.0
2005-01-12 14:00:00,17.86,17.97,17.86,17.95,33300.0,10.1137,10.176,10.1137,10.1646,33300.0
2005-01-12 14:30:00,17.96,18.0,17.94,17.98,25800.0,10.1703,10.1929,10.159,10.1816,25800.0
2005-01-12 15:00:00,17.98,18.1,17.96,18.1,51400.0,10.1816,10.2496,10.1703,10.2496,51400.0
2005-01-12 15:30:00,18.1,18.15,17.97,18.13,136800.0,10.2496,10.2779,10.176,10.2666,136800.0
2005-01-13 09:30:00,18.3,18.35,18.06,18.22,73400.0,10.3628,10.3911,10.2269,10.3175,73400.0
2005-01-13 10:00:00,18.19,18.28,18.17,18.23,36600.0,10.3005,10.3515,10.2892,10.3232,36600.0
2005-01-13 10:30:00,18.23,18.23,18.16,18.17,25400.0,10.3232,10.3232,10.2836,10.2892,25400.0
2005-01-13 11:00:00,18.16,18.27,18.15,18.27,20600.0,10.2836,10.3458,10.2779,10.3458,20600.0
2005-01-13 11:30:00,18.25,18.34,18.23,18.33,38700.0,10.3345,10.3855,10.3232,10.3798,38700.0
2005-01-13 12:00:00,18.3,18.4,18.3,18.31,47900.0,10.3628,10.4195,10.3628,10.3685,47900.0
2005-01-13 12:30:00,18.31,18.36,18.3,18.36,19000.0,10.3685,10.3968,10.3628,10.3968,19000.0
2005-01-13 13:00:00,18.36,18.42,18.36,18.36,20200.0,10.3968,10.4308,10.3968,10.3968,20200.0
2005-01-13 13:30:00,18.36,18.41,18.35,18.38,22600.0,10.3968,10.4251,10.3911,10.4081,22600.0
2005-01-13 14:00:00,18.37,18.53,18.37,18.48,70000.0,10.4025,10.4931,10.4025,10.4648,70000.0
2005-01-13 14:30:00,18.48,18.48,18.44,18.44,28700.0,10.4648,10.4648,10.4421,10.4421,28700.0
2005-01-13 15:00:00,18.44,18.47,18.28,18.29,55900.0,10.4421,10.4591,10.3515,10.3572,55900.0
2005-01-13 15:30:00,18.27,18.37,18.25,18.27,76300.0,10.3458,10.4025,10.3345,10.3458,76300.0
2005-01-14 09:30:00,18.13,18.42,18.13,18.41,69600.0,10.2666,10.4308,10.2666,10.4251,69600.0
2005-01-14 10:00:00,18.42,18.48,18.35,18.44,27800.0,10.4308,10.4648,10.3911,10.4421,27800.0
2005-01-14 10:30:00,18.44,18.46,18.35,18.41,22600.0,10.4421,10.4534,10.3911,10.4251,22600.0
2005-01-14 11:00:00,18.4,18.43,18.31,18.36,22000.0,10.4195,10.4364,10.3685,10.3968,22000.0
2005-01-14 11:30:00,18.36,18.36,18.31,18.34,8600.0,10.3968,10.3968,10.3685,10.3855,8600.0
2005-01-14 12:00:00,18.33,18.4,18.32,18.37,11900.0,10.3798,10.4195,10.3742,10.4025,11900.0
2005-01-14 12:30:00,18.36,18.4,18.3,18.31,19500.0,10.3968,10.4195,10.3628,10.3685,19500.0
2005-01-14 13:00:00,18.31,18.36,18.3,18.35,14900.0,10.3685,10.3968,10.3628,10.3911,14900.0
2005-01-14 13:30:00,18.32,18.35,18.3,18.3,14400.0,10.3742,10.3911,10.3628,10.3628,14400.0
2005-01-14 14:00:00,18.31,18.35,18.28,18.3,21100.0,10.3685,10.3911,10.3515,10.3628,21100.0
2005-01-14 14:30:00,18.3,18.38,18.3,18.34,15900.0,10.3628,10.4081,10.3628,10.3855,15900.0
2005-01-14 15:00:00,18.34,18.36,18.3,18.35,17700.0,10.3855,10.3968,10.3628,10.3911,17700.0
2005-01-14 15:30:00,18.34,18.39,18.33,18.39,37400.0,10.3855,10.4138,10.3798,10.4138,37400.0
2005-01-18 09:30:00,18.47,18.47,18.35,18.36,54600.0,10.4591,10.4591,10.3911,10.3968,54600.0
2005-01-18 10:00:00,18.34,18.37,18.26,18.34,22500.0,10.3855,10.4025,10.3402,10.3855,22500.0
2005-01-18 10:30:00,18.3,18.44,18.3,18.36,52400.0,10.3628,10.4421,10.3628,10.3968,52400.0
2005-01-18 11:00:00,18.37,18.42,18.36,18.41,40800.0,10.4025,10.4308,10.3968,10.4251,40800.0
2005-01-18 11:30:00,18.42,18.45,18.41,18.45,36600.0,10.4308,10.4478,10.4251,10.4478,36600.0
2005-01-18 12:00:00,18.45,18.52,18.44,18.49,22600.0,10.4478,10.4874,10.4421,10.4704,22600.0
2005-01-18 12:30:00,18.49,18.51,18.48,18.5,34700.0,10.4704,10.4817,10.4648,10.4761,34700.0
2005-01-18 13:00:00,18.5,18.57,18.5,18.52,57300.0,10.4761,10.5157,10.4761,10.4874,57300.0
2005-01-18 13:30:00,18.52,18.68,18.52,18.63,52500.0,10.4874,10.578,10.4874,10.5497,52500.0
2005-01-18 14:00:00,18.61,18.71,18.6,18.71,106600.0,10.5384,10.595,10.5327,10.595,106600.0
2005-01-18 14:30:00,18.71,18.71,18.6,18.6,41700.0,10.595,10.595,10.5327,10.5327,41700.0
2005-01-18 15:00:00,18.6,18.68,18.6,18.67,52400.0,10.5327,10.578,10.5327,10.5724,52400.0
2005-01-18 15:30:00,18.67,18.72,18.65,18.7,67000.0,10.5724,10.6007,10.561,10.5893,67000.0
2005-01-19 09:30:00,18.78,18.84,18.55,18.58,46900.0,10.6346,10.6686,10.5044,10.5214,46900.0
2005-01-19 10:00:00,18.6,18.7,18.52,18.56,30000.0,10.5327,10.5893,10.4874,10.5101,30000.0
2005-01-19 10:30:00,18.56,18.65,18.52,18.56,28500.0,10.5101,10.561,10.4874,10.5101,28500.0
2005-01-19 11:00:00,18.55,18.58,18.5,18.51,23200.0,10.5044,10.5214,10.4761,10.4817,23200.0
2005-01-19 11:30:00,18.51,18.58,18.48,18.55,37200.0,10.4817,10.5214,10.4648,10.5044,37200.0
2005-01-19 12:00:00,18.54,18.55,18.49,18.51,10300.0,10.4987,10.5044,10.4704,10.4817,10300.0
2005-01-19 12:30:00,18.52,18.55,18.52,18.53,14100.0,10.4874,10.5044,10.4874,10.4931,14100.0
2005-01-19 13:00:00,18.54,18.57,18.52,18.56,13000.0,10.4987,10.5157,10.4874,10.5101,13000.0
2005-01-19 13:30:00,18.57,18.58,18.5,18.53,32500.0,10.5157,10.5214,10.4761,10.4931,32500.0
2005-01-19 14:00:00,18.53,18.58,18.51,18.54,22600.0,10.4931,10.5214,10.4817,10.4987,22600.0
2005-01-19 14:30:00,18.55,18.56,18.53,18.53,17900.0,10.5044,10.5101,10.4931,10.4931,17900.0
2005-01-19 15:00:00,18.53,18.54,18.5,18.51,34000.0,10.4931,10.4987,10.4761,10.4817,34000.0
2005-01-19 15:30:00,18.51,18.51,18.4,18.42,50500.0,10.4817,10.4817,10.4195,10.4308,50500.0
2005-01-20 09:30:00,18.53,18.55,18.48,18.51,57800.0,10.4931,10.5044,10.4648,10.4817,57800.0
2005-01-20 10:00:00,18.51,18.51,18.43,18.43,31000.0,10.4817,10.4817,10.4364,10.4364,31000.0
2005-01-20 10:30:00,18.43,18.43,18.36,18.41,16000.0,10.4364,10.4364,10.3968,10.4251,16000.0
2005-01-20 11:00:00,18.4,18.5,18.4,18.49,21800.0,10.4195,10.4761,10.4195,10.4704,21800.0
2005-01-20 11:30:00,18.48,18.53,18.47,18.47,29300.0,10.4648,10.4931,10.4591,10.4591,29300.0
2005-01-20 12:00:00,18.46,18.48,18.39,18.39,23000.0,10.4534,10.4648,10.4138,10.4138,23000.0
2005-01-20 12:30:00,18.39,18.43,18.35,18.4,17400.0,10.4138,10.4364,10.3911,10.4195,17400.0
2005-01-20 13:00:00,18.4,18.43,18.3,18.3,12200.0,10.4195,10.4364,10.3628,10.3628,12200.0
2005-01-20 13:30:00,18.29,18.35,18.28,18.31,11100.0,10.3572,10.3911,10.3515,10.3685,11100.0
2005-01-20 14:00:00,18.31,18.35,18.22,18.35,60600.0,10.3685,10.3911,10.3175,10.3911,60600.0
2005-01-20 14:30:00,18.34,18.35,18.27,18.32,26000.0,10.3855,10.3911,10.3458,10.3742,26000.0
2005-01-20 15:00:00,18.31,18.31,18.2,18.21,17400.0,10.3685,10.3685,10.3062,10.3119,17400.0
2005-01-20 15:30:00,18.21,18.27,18.14,18.18,56000.0,10.3119,10.3458,10.2722,10.2949,56000.0
2005-01-21 09:30:00,18.64,18.67,18.6,18.61,70300.0,10.5554,10.5724,10.5327,10.5384,70300.0
2005-01-21 10:00:00,18.61,18.61,18.4,18.55,58000.0,10.5384,10.5384,10.4195,10.5044,58000.0
2005-01-21 10:30:00,18.56,18.62,18.55,18.58,45200.0,10.5101,10.544,10.5044,10.5214,45200.0
2005-01-21 11:00:00,18.57,18.61,18.56,18.61,27900.0,10.5157,10.5384,10.5101,10.5384,27900.0
2005-01-21 11:30:00,18.61,18.62,18.56,18.57,14900.0,10.5384,10.544,10.5101,10.5157,14900.0
2005-01-21 12:00:00,18.56,18.57,18.51,18.53,13900.0,10.5101,10.5157,10.4817,10.4931,13900.0
2005-01-21 12:30:00,18.53,18.54,18.48,18.48,19300.0,10.4931,10.4987,10.4648,10.4648,19300.0
2005-01-21 13:00:00,18.48,18.53,18.48,18.5,34500.0,10.4648,10.4931,10.4648,10.4761,34500.0
2005-01-21 13:30:00,18.49,18.52,18.4,18.45,27300.0,10.4704,10.4874,10.4195,10.4478,27300.0
2005-01-21 14:00:00,18.45,18.5,18.43,18.44,21900.0,10.4478,10.4761,10.4364,10.4421,21900.0
2005-01-21 14:30:00,18.44,18.46,18.36,18.39,32100.0,10.4421,10.4534,10.3968,10.4138,32100.0
2005-01-21 15:00:00,18.39,18.42,18.35,18.4,47800.0,10.4138,10.4308,10.3911,10.4195,47800.0
2005-01-21 15:30:00,18.4,18.47,18.38,18.47,111600.0,10.4195,10.4591,10.4081,10.4591,111600.0
2005-01-24 09:30:00,18.6,18.6,18.42,18.42,46700.0,10.5327,10.5327,10.4308,10.4308,46700.0
2005-01-24 10:00:00,18.42,18.42,18.24,18.24,53000.0,10.4308,10.4308,10.3289,10.3289,53000.0
2005-01-24 10:30:00,18.25,18.32,18.14,18.14,31100.0,10.3345,10.3742,10.2722,10.2722,31100.0
2005-01-24 11:00:00,18.16,18.3,18.14,18.27,37400.0,10.2836,10.3628,10.2722,10.3458,37400.0
2005-01-24 11:30:00,18.27,18.35,18.26,18.32,30600.0,10.3458,10.3911,10.3402,10.3742,30600.0
2005-01-24 12:00:00,18.32,18.34,18.31,18.33,34700.0,10.3742,10.3855,10.3685,10.3798,34700.0
2005-01-24 12:30:00,18.31,18.33,18.29,18.3,34600.0,10.3685,10.3798,10.3572,10.3628,34600.0
2005-01-24 13:00:00,18.29,18.3,18.28,18.29,15600.0,10.3572,10.3628,10.3515,10.3572,15600.0
2005-01-24 13:30:00,18.29,18.29,18.25,18.25,18900.0,10.3572,10.3572,10.3345,10.3345,18900.0
2005-01-24 14:00:00,18.25,18.28,18.24,18.26,19600.0,10.3345,10.3515,10.3289,10.3402,19600.0
2005-01-24 14:30:00,18.26,18.28,18.2,18.2,52600.0,10.3402,10.3515,10.3062,10.3062,52600.0
2005-01-24 15:00:00,18.18,18.19,18.14,18.14,81400.0,10.2949,10.3005,10.2722,10.2722,81400.0
2005-01-24 15:30:00,18.14,18.18,18.11,18.17,57000.0,10.2722,10.2949,10.2552,10.2892,57000.0
2005-01-25 09:30:00,18.17,18.5,18.17,18.33,86000.0,10.2892,10.4761,10.2892,10.3798,86000.0
2005-01-25 10:00:00,18.33,18.5,18.33,18.47,41800.0,10.3798,10.4761,10.3798,10.4591,41800.0
2005-01-25 10:30:00,18.47,18.48,18.4,18.41,31300.0,10.4591,10.4648,10.4195,10.4251,31300.0
2005-01-25 11:00:00,18.4,18.45,18.37,18.41,37200.0,10.4195,10.4478,10.4025,10.4251,37200.0
2005-01-25 11:30:00,18.4,18.41,18.24,18.25,29300.0,10.4195,10.4251,10.3289,10.3345,29300.0
2005-01-25 12:00:00,18.25,18.29,18.17,18.29,18300.0,10.3345,10.3572,10.2892,10.3572,18300.0
2005-01-25 12:30:00,18.29,18.3,18.25,18.28,21800.0,10.3572,10.3628,10.3345,10.3515,21800.0
2005-01-25 13:00:00,18.29,18.32,18.28,18.31,18900.0,10.3572,10.3742,10.3515,10.3685,18900.0
2005-01-25 13:30:00,18.3,18.3,18.24,18.24,17800.0,10.3628,10.3628,10.3289,10.3289,17800.0
2005-01-25 14:00:00,18.23,18.25,18.2,18.2,17200.0,10.3232,10.3345,10.3062,10.3062,17200.0
2005-01-25 14:30:00,18.2,18.24,18.19,18.2,21300.0,10.3062,10.3289,10.3005,10.3062,21300.0
2005-01-25 15:00:00,18.21,18.23,18.17,18.18,28000.0,10.3119,10.3232,10.2892,10.2949,28000.0
2005-01-25 15:30:00,18.18,18.21,18.12,18.18,121400.0,10.2949,10.3119,10.2609,10.2949,121400.0
2005-01-26 09:30:00,18.4,18.5,18.3,18.47,99600.0,10.4195,10.4761,10.3628,10.4591,99600.0
2005-01-26 10:00:00,18.49,18.5,18.33,18.33,27800.0,10.4704,10.4761,10.3798,10.3798,27800.0
2005-01-26 10:30:00,18.33,18.45,18.33,18.41,42000.0,10.3798,10.4478,10.3798,10.4251,42000.0
2005-01-26 11:00:00,18.41,18.45,18.36,18.36,28000.0,10.4251,10.4478,10.3968,10.3968,28000.0
2005-01-26 11:30:00,18.36,18.38,18.33,18.34,24100.0,10.3968,10.4081,10.3798,10.3855,24100.0
2005-01-26 12:00:00,18.34,18.37,18.33,18.33,13300.0,10.3855,10.4025,10.3798,10.3798,13300.0
2005-01-26 12:30:00,18.32,18.38,18.32,18.34,17900.0,10.3742,10.4081,10.3742,10.3855,17900.0
2005-01-26 13:00:00,18.34,18.38,18.32,18.38,12700.0,10.3855,10.4081,10.3742,10.4081,12700.0
2005-01-26 13:30:00,18.34,18.47,18.33,18.47,23700.0,10.3855,10.4591,10.3798,10.4591,23700.0
2005-01-26 14:00:00,18.46,18.51,18.44,18.47,22100.0,10.4534,10.4817,10.4421,10.4591,22100.0
2005-01-26 14:30:00,18.45,18.45,18.4,18.45,19400.0,10.4478,10.4478,10.4195,10.4478,19400.0
2005-01-26 15:00:00,18.45,18.45,18.36,18.36,43600.0,10.4478,10.4478,10.3968,10.3968,43600.0
2005-01-26 15:30:00,18.35,18.41,18.3,18.39,99800.0,10.3911,10.4251,10.3628,10.4138,99800.0
2005-01-27 09:30:00,18.49,18.66,18.45,18.53,72000.0,10.4704,10.5667,10.4478,10.4931,72000.0
2005-01-27 10:00:00,18.54,18.54,18.31,18.33,32100.0,10.4987,10.4987,10.3685,10.3798,32100.0
2005-01-27 10:30:00,18.32,18.45,18.3,18.43,38800.0,10.3742,10.4478,10.3628,10.4364,38800.0
2005-01-27 11:00:00,18.44,18.45,18.34,18.38,25800.0,10.4421,10.4478,10.3855,10.4081,25800.0
2005-01-27 11:30:00,18.37,18.41,18.35,18.39,28400.0,10.4025,10.4251,10.3911,10.4138,28400.0
2005-01-27 12:00:00,18.36,18.37,18.31,18.32,31700.0,10.3968,10.4025,10.3685,10.3742,31700.0
2005-01-27 12:30:00,18.32,18.35,18.27,18.28,72300.0,10.3742,10.3911,10.3458,10.3515,72300.0
2005-01-27 13:00:00,18.27,18.3,18.25,18.26,13000.0,10.3458,10.3628,10.3345,10.3402,13000.0
2005-01-27 13:30:00,18.26,18.28,18.23,18.24,28400.0,10.3402,10.3515,10.3232,10.3289,28400.0
2005-01-27 14:00:00,18.24,18.32,18.23,18.3,23200.0,10.3289,10.3742,10.3232,10.3628,23200.0
2005-01-27 14:30:00,18.29,18.32,18.25,18.27,22200.0,10.3572,10.3742,10.3345,10.3458,22200.0
2005-01-27 15:00:00,18.27,18.29,18.23,18.29,39900.0,10.3458,10.3572,10.3232,10.3572,39900.0
2005-01-27 15:30:00,18.28,18.28,18.1,18.15,130400.0,10.3515,10.3515,10.2496,10.2779,130400.0
2005-01-28 09:30:00,18.27,18.31,18.06,18.14,67100.0,10.3458,10.3685,10.2269,10.2722,67100.0
2005-01-28 10:00:00,18.15,18.32,18.1,18.32,23000.0,10.2779,10.3742,10.2496,10.3742,23000.0
2005-01-28 10:30:00,18.32,18.32,18.23,18.23,20200.0,10.3742,10.3742,10.3232,10.3232,20200.0
2005-01-28 11:00:00,18.22,18.24,18.05,18.12,26400.0,10.3175,10.3289,10.2213,10.2609,26400.0
2005-01-28 11:30:00,18.14,18.19,18.09,18.12,24000.0,10.2722,10.3005,10.2439,10.2609,24000.0
2005-01-28 12:00:00,18.11,18.15,18.05,18.08,14700.0,10.2552,10.2779,10.2213,10.2382,14700.0
2005-01-28 12:30:00,18.05,18.11,18.01,18.01,41500.0,10.2213,10.2552,10.1986,10.1986,41500.0
2005-01-28 13:00:00,18.0,18.01,17.99,18.01,45800.0,10.1929,10.1986,10.1873,10.1986,45800.0
2005-01-28 13:30:00,18.0,18.01,17.97,17.98,28700.0,10.1929,10.1986,10.176,10.1816,28700.0
2005-01-28 14:00:00,17.99,18.0,17.94,17.95,37800.0,10.1873,10.1929,10.159,10.1646,37800.0
2005-01-28 14:30:00,17.94,17.98,17.9,17.9,61300.0,10.159,10.1816,10.1363,10.1363,61300.0
2005-01-28 15:00:00,17.9,17.9,17.77,17.81,114900.0,10.1363,10.1363,10.0627,10.0854,114900.0
2005-01-28 15:30:00,17.81,17.83,17.67,17.77,212600.0,10.0854,10.0967,10.0061,10.0627,212600.0
2005-01-31 09:30:00,18.03,18.08,18.0,18.02,118900.0,10.2099,10.2382,10.1929,10.2043,118900.0
2005-01-31 10:00:00,18.02,18.03,17.98,18.0,50700.0,10.2043,10.2099,10.1816,10.1929,50700.0
2005-01-31 10:30:00,17.98,17.99,17.85,17.87,63700.0,10.1816,10.1873,10.108,10.1193,63700.0
2005-01-31 11:00:00,17.87,17.88,17.8,17.83,78500.0,10.1193,10.125,10.0797,10.0967,78500.0
2005-01-31 11:30:00,17.85,17.86,17.77,17.77,44400.0,10.108,10.1137,10.0627,10.0627,44400.0
2005-01-31 12:00:00,17.79,17.92,17.77,17.89,99600.0,10.074,10.1476,10.0627,10.1307,99600.0
2005-01-31 12:30:00,17.88,17.89,17.85,17.87,71800.0,10.125,10.1307,10.108,10.1193,71800.0
2005-01-31 13:00:00,17.88,17.89,17.78,17.81,81900.0,10.125,10.1307,10.0684,10.0854,81900.0
2005-01-31 13:30:00,17.8,17.81,17.7,17.71,85700.0,10.0797,10.0854,10.0231,10.0287,85700.0
2005-01-31 14:00:00,17.71,17.78,17.68,17.71,96400.0,10.0287,10.0684,10.0117,10.0287,96400.0
2005-01-31 14:30:00,17.71,17.72,17.68,17.7,84100.0,10.0287,10.0344,10.0117,10.0231,84100.0
2005-01-31 15:00:00,17.69,17.74,17.67,17.71,118000.0,10.0174,10.0457,10.0061,10.0287,118000.0
2005-01-31 15:30:00,17.71,17.72,17.58,17.65,232800.0,10.0287,10.0344,9.9551,9.9948,232800.0
2005-02-01 09:30:00,17.7,17.99,17.65,17.95,118200.0,10.0231,10.1873,9.9948,10.1646,118200.0
2005-02-01 10:00:00,17.96,18.03,17.95,18.02,71100.0,10.1703,10.2099,10.1646,10.2043,71100.0
2005-02-01 10:30:00,18.04,18.11,18.01,18.11,53700.0,10.2156,10.2552,10.1986,10.2552,53700.0
2005-02-01 11:00:00,18.11,18.2,18.11,18.2,33700.0,10.2552,10.3062,10.2552,10.3062,33700.0
2005-02-01 11:30:00,18.19,18.28,18.19,18.23,46000.0,10.3005,10.3515,10.3005,10.3232,46000.0
2005-02-01 12:00:00,18.23,18.24,18.22,18.22,38500.0,10.3232,10.3289,10.3175,10.3175,38500.0
2005-02-01 12:30:00,18.22,18.22,18.15,18.17,34000.0,10.3175,10.3175,10.2779,10.2892,34000.0
2005-02-01 13:00:00,18.17,18.2,18.16,18.2,25000.0,10.2892,10.3062,10.2836,10.3062,25000.0
2005-02-01 13:30:00,18.2,18.27,18.2,18.27,47300.0,10.3062,10.3458,10.3062,10.3458,47300.0
2005-02-01 14:00:00,18.27,18.34,18.27,18.3,34700.0,10.3458,10.3855,10.3458,10.3628,34700.0
2005-02-01 14:30:00,18.3,18.35,18.3,18.33,34700.0,10.3628,10.3911,10.3628,10.3798,34700.0
2005-02-01 15:00:00,18.32,18.37,18.31,18.34,36600.0,10.3742,10.4025,10.3685,10.3855,36600.0
2005-02-01 15:30:00,18.34,18.34,18.26,18.27,67400.0,10.3855,10.3855,10.3402,10.3458,67400.0
2005-02-02 09:30:00,18.27,18.33,18.17,18.18,56400.0,10.3458,10.3798,10.2892,10.2949,56400.0
2005-02-02 10:00:00,18.18,18.24,18.17,18.17,65400.0,10.2949,10.3289,10.2892,10.2892,65400.0
2005-02-02 10:30:00,18.18,18.23,18.14,18.14,53100.0,10.2949,10.3232,10.2722,10.2722,53100.0
2005-02-02 11:00:00,18.13,18.17,18.12,18.16,29800.0,10.2666,10.2892,10.2609,10.2836,29800.0
2005-02-02 11:30:00,18.16,18.23,18.14,18.22,31500.0,10.2836,10.3232,10.2722,10.3175,31500.0
2005-02-02 12:00:00,18.22,18.23,18.09,18.1,52300.0,10.3175,10.3232,10.2439,10.2496,52300.0
2005-02-02 12:30:00,18.09,18.1,18.02,18.03,24900.0,10.2439,10.2496,10.2043,10.2099,24900.0
2005-02-02 13:00:00,18.03,18.09,18.01,18.08,29200.0,10.2099,10.2439,10.1986,10.2382,29200.0
2005-02-02 13:30:00,18.08,18.12,18.08,18.09,36600.0,10.2382,10.2609,10.2382,10.2439,36600.0
2005-02-02 14:00:00,18.09,18.15,18.05,18.09,38100.0,10.2439,10.2779,10.2213,10.2439,38100.0
2005-02-02 14:30:00,18.08,18.09,18.02,18.07,39100.0,10.2382,10.2439,10.2043,10.2326,39100.0
2005-02-02 15:00:00,18.07,18.07,18.0,18.04,57100.0,10.2326,10.2326,10.1929,10.2156,57100.0
2005-02-02 15:30:00,18.03,18.09,18.02,18.04,79400.0,10.2099,10.2439,10.2043,10.2156,79400.0
2005-02-03 09:30:00,18.19,18.23,18.06,18.16,57600.0,10.3005,10.3232,10.2269,10.2836,57600.0
2005-02-03 10:00:00,18.14,18.14,18.04,18.04,43400.0,10.2722,10.2722,10.2156,10.2156,43400.0
2005-02-03 10:30:00,18.05,18.09,18.0,18.04,34000.0,10.2213,10.2439,10.1929,10.2156,34000.0
2005-02-03 11:00:00,18.02,18.04,17.93,18.01,32600.0,10.2043,10.2156,10.1533,10.1986,32600.0
2005-02-03 11:30:00,18.02,18.1,18.01,18.07,29000.0,10.2043,10.2496,10.1986,10.2326,29000.0
2005-02-03 12:00:00,18.06,18.09,18.05,18.08,19100.0,10.2269,10.2439,10.2213,10.2382,19100.0
2005-02-03 12:30:00,18.08,18.1,18.06,18.07,11800.0,10.2382,10.2496,10.2269,10.2326,11800.0
2005-02-03 13:00:00,18.08,18.12,18.05,18.09,21100.0,10.2382,10.2609,10.2213,10.2439,21100.0
2005-02-03 13:30:00,18.1,18.12,18.08,18.11,16100.0,10.2496,10.2609,10.2382,10.2552,16100.0
2005-02-03 14:00:00,18.12,18.15,18.08,18.09,19900.0,10.2609,10.2779,10.2382,10.2439,19900.0
2005-02-03 14:30:00,18.09,18.1,18.04,18.07,23200.0,10.2439,10.2496,10.2156,10.2326,23200.0
2005-02-03 15:00:00,18.08,18.09,18.0,18.09,41000.0,10.2382,10.2439,10.1929,10.2439,41000.0
2005-02-03 15:30:00,18.08,18.14,18.07,18.07,40700.0,10.2382,10.2722,10.2326,10.2326,40700.0
2005-02-04 09:30:00,18.23,18.4,18.2,18.3,73400.0,10.3232,10.4195,10.3062,10.3628,73400.0
2005-02-04 10:00:00,18.31,18.37,18.3,18.33,29700.0,10.3685,10.4025,10.3628,10.3798,29700.0
2005-02-04 10:30:00,18.34,18.38,18.3,18.36,27900.0,10.3855,10.4081,10.3628,10.3968,27900.0
2005-02-04 11:00:00,18.37,18.4,18.35,18.4,22900.0,10.4025,10.4195,10.3911,10.4195,22900.0
2005-02-04 11:30:00,18.4,18.41,18.33,18.39,21200.0,10.4195,10.4251,10.3798,10.4138,21200.0
2005-02-04 12:00:00,18.39,18.4,18.37,18.4,15100.0,10.4138,10.4195,10.4025,10.4195,15100.0
2005-02-04 12:30:00,18.41,18.41,18.36,18.38,15000.0,10.4251,10.4251,10.3968,10.4081,15000.0
2005-02-04 13:00:00,18.39,18.42,18.38,18.42,16100.0,10.4138,10.4308,10.4081,10.4308,16100.0
2005-02-04 13:30:00,18.4,18.44,18.36,18.44,29000.0,10.4195,10.4421,10.3968,10.4421,29000.0
2005-02-04 14:00:00,18.43,18.48,18.42,18.46,25600.0,10.4364,10.4648,10.4308,10.4534,25600.0
2005-02-04 14:30:00,18.46,18.48,18.43,18.46,72300.0,10.4534,10.4648,10.4364,10.4534,72300.0
2005-02-04 15:00:00,18.46,18.49,18.43,18.46,47400.0,10.4534,10.4704,10.4364,10.4534,47400.0
2005-02-04 15:30:00,18.46,18.51,18.45,18.5,95200.0,10.4534,10.4817,10.4478,10.4761,95200.0
2005-02-07 09:30:00,18.7,18.76,18.55,18.73,74300.0,10.5893,10.6233,10.5044,10.6063,74300.0
2005-02-07 10:00:00,18.7,18.73,18.61,18.65,31300.0,10.5893,10.6063,10.5384,10.561,31300.0
2005-02-07 10:30:00,18.65,18.68,18.65,18.67,18000.0,10.561,10.578,10.561,10.5724,18000.0
2005-02-07 11:00:00,18.66,18.68,18.6,18.64,17100.0,10.5667,10.578,10.5327,10.5554,17100.0
2005-02-07 11:30:00,18.63,18.63,18.55,18.55,21600.0,10.5497,10.5497,10.5044,10.5044,21600.0
2005-02-07 12:00:00,18.55,18.56,18.52,18.53,13800.0,10.5044,10.5101,10.4874,10.4931,13800.0
2005-02-07 12:30:00,18.53,18.54,18.49,18.5,15400.0,10.4931,10.4987,10.4704,10.4761,15400.0
2005-02-07 13:00:00,18.5,18.52,18.44,18.48,23500.0,10.4761,10.4874,10.4421,10.4648,23500.0
2005-02-07 13:30:00,18.48,18.5,18.42,18.46,21600.0,10.4648,10.4761,10.4308,10.4534,21600.0
2005-02-07 14:00:00,18.46,18.51,18.45,18.49,21300.0,10.4534,10.4817,10.4478,10.4704,21300.0
2005-02-07 14:30:00,18.5,18.53,18.5,18.52,22500.0,10.4761,10.4931,10.4761,10.4874,22500.0
2005-02-07 15:00:00,18.51,18.53,18.48,18.51,19300.0,10.4817,10.4931,10.4648,10.4817,19300.0
2005-02-07 15:30:00,18.51,18.55,18.48,18.54,33900.0,10.4817,10.5044,10.4648,10.4987,33900.0
2005-02-08 09:30:00,18.59,18.74,18.4,18.5,86000.0,10.527,10.612,10.4195,10.4761,86000.0
2005-02-08 10:00:00,18.5,18.5,18.45,18.45,15000.0,10.4761,10.4761,10.4478,10.4478,15000.0
2005-02-08 10:30:00,18.46,18.53,18.46,18.48,13300.0,10.4534,10.4931,10.4534,10.4648,13300.0
2005-02-08 11:00:00,18.47,18.47,18.42,18.43,18000.0,10.4591,10.4591,10.4308,10.4364,18000.0
2005-02-08 11:30:00,18.43,18.44,18.39,18.4,17100.0,10.4364,10.4421,10.4138,10.4195,17100.0
2005-02-08 12:00:00,18.39,18.4,18.32,18.34,15400.0,10.4138,10.4195,10.3742,10.3855,15400.0
2005-02-08 12:30:00,18.34,18.39,18.32,18.32,9900.0,10.3855,10.4138,10.3742,10.3742,9900.0
2005-02-08 13:00:00,18.33,18.38,18.32,18.35,11400.0,10.3798,10.4081,10.3742,10.3911,11400.0
2005-02-08 13:30:00,18.36,18.36,18.33,18.33,14200.0,10.3968,10.3968,10.3798,10.3798,14200.0
2005-02-08 14:00:00,18.33,18.46,18.33,18.43,12800.0,10.3798,10.4534,10.3798,10.4364,12800.0
2005-02-08 14:30:00,18.43,18.48,18.41,18.45,23200.0,10.4364,10.4648,10.4251,10.4478,23200.0
2005-02-08 15:00:00,18.45,18.48,18.43,18.43,20400.0,10.4478,10.4648,10.4364,10.4364,20400.0
2005-02-08 15:30:00,18.43,18.43,18.4,18.43,31000.0,10.4364,10.4364,10.4195,10.4364,31000.0
2005-02-09 09:30:00,18.58,18.59,18.45,18.49,47500.0,10.5214,10.527,10.4478,10.4704,47500.0
2005-02-09 10:00:00,18.49,18.52,18.42,18.45,56600.0,10.4704,10.4874,10.4308,10.4478,56600.0
2005-02-09 10:30:00,18.45,18.5,18.44,18.48,67900.0,10.4478,10.4761,10.4421,10.4648,67900.0
2005-02-09 11:00:00,18.49,18.58,18.48,18.56,31500.0,10.4704,10.5214,10.4648,10.5101,31500.0
2005-02-09 11:30:00,18.56,18.6,18.54,18.57,60000.0,10.5101,10.5327,10.4987,10.5157,60000.0
2005-02-09 12:00:00,18.58,18.7,18.57,18.64,67700.0,10.5214,10.5893,10.5157,10.5554,67700.0
2005-02-09 12:30:00,18.65,18.66,18.62,18.65,47900.0,10.561,10.5667,10.544,10.561,47900.0
2005-02-09 13:00:00,18.65,18.7,18.6,18.7,38600.0,10.561,10.5893,10.5327,10.5893,38600.0
2005-02-09 13:30:00,18.69,18.71,18.64,18.67,33500.0,10.5837,10.595,10.5554,10.5724,33500.0
2005-02-09 14:00:00,18.67,18.7,18.58,18.64,53400.0,10.5724,10.5893,10.5214,10.5554,53400.0
2005-02-09 14:30:00,18.64,18.65,18.58,18.6,41500.0,10.5554,10.561,10.5214,10.5327,41500.0
2005-02-09 15:00:00,18.6,18.64,18.58,18.6,57600.0,10.5327,10.5554,10.5214,10.5327,57600.0
2005-02-09 15:30:00,18.6,18.61,18.45,18.54,137300.0,10.5327,10.5384,10.4478,10.4987,137300.0
2005-02-10 09:30:00,18.56,18.6,18.43,18.48,37100.0,10.5101,10.5327,10.4364,10.4648,37100.0
2005-02-10 10:00:00,18.47,18.53,18.41,18.48,33600.0,10.4591,10.4931,10.4251,10.4648,33600.0
2005-02-10 10:30:00,18.47,18.51,18.42,18.46,36100.0,10.4591,10.4817,10.4308,10.4534,36100.0
2005-02-10 11:00:00,18.43,18.52,18.42,18.52,27200.0,10.4364,10.4874,10.4308,10.4874,27200.0
2005-02-10 11:30:00,18.5,18.61,18.5,18.56,27400.0,10.4761,10.5384,10.4761,10.5101,27400.0
2005-02-10 12:00:00,18.6,18.62,18.55,18.62,11800.0,10.5327,10.544,10.5044,10.544,11800.0
2005-02-10 12:30:00,18.62,18.62,18.59,18.6,24500.0,10.544,10.544,10.527,10.5327,24500.0
2005-02-10 13:00:00,18.59,18.65,18.55,18.64,24600.0,10.527,10.561,10.5044,10.5554,24600.0
2005-02-10 13:30:00,18.65,18.71,18.63,18.69,20300.0,10.561,10.595,10.5497,10.5837,20300.0
2005-02-10 14:00:00,18.71,18.74,18.67,18.72,29900.0,10.595,10.612,10.5724,10.6007,29900.0
2005-02-10 14:30:00,18.71,18.72,18.6,18.68,30800.0,10.595,10.6007,10.5327,10.578,30800.0
2005-02-10 15:00:00,18.67,18.7,18.66,18.68,202400.0,10.5724,10.5893,10.5667,10.578,202400.0
2005-02-10 15:30:00,18.68,18.74,18.58,18.67,65700.0,10.578,10.612,10.5214,10.5724,65700.0
2005-02-11 09:30:00,18.69,18.7,18.59,18.61,28100.0,10.5837,10.5893,10.527,10.5384,28100.0
2005-02-11 10:00:00,18.61,18.61,18.57,18.59,13300.0,10.5384,10.5384,10.5157,10.527,13300.0
2005-02-11 10:30:00,18.6,18.61,18.57,18.57,13900.0,10.5327,10.5384,10.5157,10.5157,13900.0
2005-02-11 11:00:00,18.58,18.77,18.58,18.77,28300.0,10.5214,10.629,10.5214,10.629,28300.0
2005-02-11 11:30:00,18.79,18.82,18.71,18.71,19700.0,10.6403,10.6573,10.595,10.595,19700.0
2005-02-11 12:00:00,18.72,18.72,18.59,18.66,78200.0,10.6007,10.6007,10.527,10.5667,78200.0
2005-02-11 12:30:00,18.65,18.69,18.62,18.67,16200.0,10.561,10.5837,10.544,10.5724,16200.0
2005-02-11 13:00:00,18.67,18.69,18.64,18.66,22200.0,10.5724,10.5837,10.5554,10.5667,22200.0
2005-02-11 13:30:00,18.66,18.7,18.66,18.7,22200.0,10.5667,10.5893,10.5667,10.5893,22200.0
2005-02-11 14:00:00,18.68,18.7,18.66,18.69,27600.0,10.578,10.5893,10.5667,10.5837,27600.0
2005-02-11 14:30:00,18.7,18.71,18.65,18.65,19700.0,10.5893,10.595,10.561,10.561,19700.0
2005-02-11 15:00:00,18.66,18.72,18.66,18.71,36700.0,10.5667,10.6007,10.5667,10.595,36700.0
2005-02-11 15:30:00,18.71,18.84,18.66,18.77,119600.0,10.595,10.6686,10.5667,10.629,119600.0
2005-02-14 09:30:00,18.76,18.94,18.76,18.78,50800.0,10.6233,10.7252,10.6233,10.6346,50800.0
2005-02-14 10:00:00,18.8,18.81,18.76,18.81,20700.0,10.646,10.6516,10.6233,10.6516,20700.0
2005-02-14 10:30:00,18.82,18.82,18.77,18.79,30200.0,10.6573,10.6573,10.629,10.6403,30200.0
2005-02-14 11:00:00,18.79,18.83,18.77,18.82,31900.0,10.6403,10.663,10.629,10.6573,31900.0
2005-02-14 11:30:00,18.82,18.87,18.79,18.81,27600.0,10.6573,10.6856,10.6403,10.6516,27600.0
2005-02-14 12:00:00,18.83,18.83,18.8,18.81,11400.0,10.663,10.663,10.646,10.6516,11400.0
2005-02-14 12:30:00,18.81,18.84,18.8,18.82,10600.0,10.6516,10.6686,10.646,10.6573,10600.0
2005-02-14 13:00:00,18.82,18.87,18.78,18.78,27100.0,10.6573,10.6856,10.6346,10.6346,27100.0
2005-02-14 13:30:00,18.78,18.85,18.77,18.83,23500.0,10.6346,10.6743,10.629,10.663,23500.0
2005-02-14 14:00:00,18.83,18.88,18.78,18.87,30700.0,10.663,10.6913,10.6346,10.6856,30700.0
2005-02-14 14:30:00,18.88,18.92,18.84,18.91,39400.0,10.6913,10.7139,10.6686,10.7083,39400.0
2005-02-14 15:00:00,18.91,18.91,18.84,18.87,22600.0,10.7083,10.7083,10.6686,10.6856,22600.0
2005-02-14 15:30:00,18.88,18.92,18.8,18.85,66600.0,10.6913,10.7139,10.646,10.6743,66600.0
2005-02-15 09:30:00,18.94,18.95,18.74,18.77,46100.0,10.7252,10.7309,10.612,10.629,46100.0
2005-02-15 10:00:00,18.76,18.81,18.73,18.76,23800.0,10.6233,10.6516,10.6063,10.6233,23800.0
2005-02-15 10:30:00,18.76,18.78,18.75,18.78,32200.0,10.6233,10.6346,10.6177,10.6346,32200.0
2005-02-15 11:00:00,18.78,18.78,18.75,18.75,20700.0,10.6346,10.6346,10.6177,10.6177,20700.0
2005-02-15 11:30:00,18.75,18.76,18.75,18.76,10600.0,10.6177,10.6233,10.6177,10.6233,10600.0
2005-02-15 12:00:00,18.75,18.76,18.75,18.75,12400.0,10.6177,10.6233,10.6177,10.6177,12400.0
2005-02-15 12:30:00,18.75,18.78,18.75,18.78,13800.0,10.6177,10.6346,10.6177,10.6346,13800.0
2005-02-15 13:00:00,18.78,18.79,18.74,18.75,30200.0,10.6346,10.6403,10.612,10.6177,30200.0
2005-02-15 13:30:00,18.75,18.76,18.7,18.74,26200.0,10.6177,10.6233,10.5893,10.612,26200.0
2005-02-15 14:00:00,18.74,18.8,18.74,18.78,28000.0,10.612,10.646,10.612,10.6346,28000.0
2005-02-15 14:30:00,18.77,18.78,18.76,18.77,18000.0,10.629,10.6346,10.6233,10.629,18000.0
2005-02-15 15:00:00,18.76,18.8,18.76,18.78,21600.0,10.6233,10.646,10.6233,10.6346,21600.0
2005-02-15 15:30:00,18.77,18.85,18.77,18.83,68800.0,10.629,10.6743,10.629,10.663,68800.0
2005-02-16 09:30:00,18.9,18.95,18.85,18.85,57900.0,10.7026,10.7309,10.6743,10.6743,57900.0
2005-02-16 10:00:00,18.86,18.89,18.8,18.88,36300.0,10.6799,10.6969,10.646,10.6913,36300.0
2005-02-16 10:30:00,18.88,18.93,18.87,18.93,30600.0,10.6913,10.7196,10.6856,10.7196,30600.0
2005-02-16 11:00:00,18.93,18.95,18.89,18.9,18500.0,10.7196,10.7309,10.6969,10.7026,18500.0
2005-02-16 11:30:00,18.91,18.94,18.89,18.94,19300.0,10.7083,10.7252,10.6969,10.7252,19300.0
2005-02-16 12:00:00,18.94,18.95,18.94,18.95,13800.0,10.7252,10.7309,10.7252,10.7309,13800.0
2005-02-16 12:30:00,18.95,18.98,18.91,18.97,24500.0,10.7309,10.7479,10.7083,10.7422,24500.0
2005-02-16 13:00:00,18.98,18.98,18.87,18.97,31700.0,10.7479,10.7479,10.6856,10.7422,31700.0
2005-02-16 13:30:00,18.97,18.99,18.91,18.98,23900.0,10.7422,10.7536,10.7083,10.7479,23900.0
2005-02-16 14:00:00,18.98,18.99,18.98,18.98,23500.0,10.7479,10.7536,10.7479,10.7479,23500.0
2005-02-16 14:30:00,18.98,19.03,18.97,19.03,58000.0,10.7479,10.7762,10.7422,10.7762,58000.0
2005-02-16 15:00:00,19.04,19.04,18.93,18.97,46200.0,10.7819,10.7819,10.7196,10.7422,46200.0
2005-02-16 15:30:00,18.98,18.98,18.93,18.94,60400.0,10.7479,10.7479,10.7196,10.7252,60400.0
2005-02-17 09:30:00,18.99,18.99,18.92,18.95,48500.0,10.7536,10.7536,10.7139,10.7309,48500.0
2005-02-17 10:00:00,18.95,18.95,18.88,18.91,35400.0,10.7309,10.7309,10.6913,10.7083,35400.0
2005-02-17 10:30:00,18.91,18.92,18.84,18.9,39000.0,10.7083,10.7139,10.6686,10.7026,39000.0
2005-02-17 11:00:00,18.91,18.97,18.88,18.93,19800.0,10.7083,10.7422,10.6913,10.7196,19800.0
2005-02-17 11:30:00,18.94,18.96,18.92,18.94,23500.0,10.7252,10.7366,10.7139,10.7252,23500.0
2005-02-17 12:00:00,18.94,18.99,18.92,18.95,17100.0,10.7252,10.7536,10.7139,10.7309,17100.0
2005-02-17 12:30:00,18.95,18.98,18.92,18.98,7100.0,10.7309,10.7479,10.7139,10.7479,7100.0
2005-02-17 13:00:00,18.98,18.99,18.92,18.93,9200.0,10.7479,10.7536,10.7139,10.7196,9200.0
2005-02-17 13:30:00,18.93,18.99,18.93,18.98,12300.0,10.7196,10.7536,10.7196,10.7479,12300.0
2005-02-17 14:00:00,18.99,19.0,18.97,18.99,27700.0,10.7536,10.7592,10.7422,10.7536,27700.0
2005-02-17 14:30:00,18.99,19.04,18.97,18.99,38200.0,10.7536,10.7819,10.7422,10.7536,38200.0
2005-02-17 15:00:00,18.99,19.0,18.98,19.0,31900.0,10.7536,10.7592,10.7479,10.7592,31900.0
2005-02-17 15:30:00,19.0,19.04,18.92,18.93,68300.0,10.7592,10.7819,10.7139,10.7196,68300.0
2005-02-18 09:30:00,19.05,19.26,19.05,19.14,139100.0,10.7875,10.9065,10.7875,10.8385,139100.0
2005-02-18 10:00:00,19.14,19.2,19.08,19.11,25200.0,10.8385,10.8725,10.8045,10.8215,25200.0
2005-02-18 10:30:00,19.12,19.15,19.05,19.11,25500.0,10.8272,10.8442,10.7875,10.8215,25500.0
2005-02-18 11:00:00,19.11,19.18,19.11,19.15,18300.0,10.8215,10.8612,10.8215,10.8442,18300.0
2005-02-18 11:30:00,19.14,19.19,19.05,19.09,25300.0,10.8385,10.8668,10.7875,10.8102,25300.0
2005-02-18 12:00:00,19.08,19.16,19.08,19.1,17300.0,10.8045,10.8498,10.8045,10.8158,17300.0
2005-02-18 12:30:00,19.1,19.17,19.09,19.16,17700.0,10.8158,10.8555,10.8102,10.8498,17700.0
2005-02-18 13:00:00,19.12,19.13,19.08,19.11,19000.0,10.8272,10.8328,10.8045,10.8215,19000.0
2005-02-18 13:30:00,19.11,19.13,19.07,19.12,12400.0,10.8215,10.8328,10.7989,10.8272,12400.0
2005-02-18 14:00:00,19.12,19.17,19.1,19.13,44000.0,10.8272,10.8555,10.8158,10.8328,44000.0
2005-02-18 14:30:00,19.13,19.2,19.11,19.2,48200.0,10.8328,10.8725,10.8215,10.8725,48200.0
2005-02-18 15:00:00,19.2,19.29,19.2,19.28,59700.0,10.8725,10.9234,10.8725,10.9178,59700.0
2005-02-18 15:30:00,19.28,19.31,19.19,19.2,76300.0,10.9178,10.9348,10.8668,10.8725,76300.0
2005-02-22 09:30:00,19.26,19.26,19.13,19.19,66500.0,10.9065,10.9065,10.8328,10.8668,66500.0
2005-02-22 10:00:00,19.2,19.28,19.15,19.25,35900.0,10.8725,10.9178,10.8442,10.9008,35900.0
2005-02-22 10:30:00,19.22,19.35,19.22,19.27,38700.0,10.8838,10.9574,10.8838,10.9121,38700.0
2005-02-22 11:00:00,19.26,19.3,19.23,19.25,26200.0,10.9065,10.9291,10.8895,10.9008,26200.0
2005-02-22 11:30:00,19.25,19.26,19.22,19.22,10800.0,10.9008,10.9065,10.8838,10.8838,10800.0
2005-02-22 12:00:00,19.22,19.3,19.15,19.17,39600.0,10.8838,10.9291,10.8442,10.8555,39600.0
2005-02-22 12:30:00,19.2,19.2,19.14,19.14,43100.0,10.8725,10.8725,10.8385,10.8385,43100.0
2005-02-22 13:00:00,19.15,19.22,19.14,19.22,47800.0,10.8442,10.8838,10.8385,10.8838,47800.0
2005-02-22 13:30:00,19.23,19.23,19.06,19.09,54300.0,10.8895,10.8895,10.7932,10.8102,54300.0
2005-02-22 14:00:00,19.13,19.17,19.1,19.13,82800.0,10.8328,10.8555,10.8158,10.8328,82800.0
2005-02-22 14:30:00,19.14,19.19,19.14,19.15,30200.0,10.8385,10.8668,10.8385,10.8442,30200.0
2005-02-22 15:00:00,19.15,19.16,19.1,19.11,49400.0,10.8442,10.8498,10.8158,10.8215,49400.0
2005-02-22 15:30:00,19.11,19.17,19.06,19.12,124400.0,10.8215,10.8555,10.7932,10.8272,124400.0
2005-02-23 09:30:00,19.15,19.27,19.15,19.24,44700.0,10.8442,10.9121,10.8442,10.8951,44700.0
2005-02-23 10:00:00,19.23,19.32,19.16,19.31,24500.0,10.8895,10.9404,10.8498,10.9348,24500.0
2005-02-23 10:30:00,19.31,19.32,19.25,19.28,27600.0,10.9348,10.9404,10.9008,10.9178,27600.0
2005-02-23 11:00:00,19.29,19.37,19.26,19.33,27200.0,10.9234,10.9687,10.9065,10.9461,27200.0
2005-02-23 11:30:00,19.33,19.38,19.33,19.37,19900.0,10.9461,10.9744,10.9461,10.9687,19900.0
2005-02-23 12:00:00,19.36,19.37,19.2,19.3,37100.0,10.9631,10.9687,10.8725,10.9291,37100.0
2005-02-23 12:30:00,19.31,19.33,19.22,19.29,37300.0,10.9348,10.9461,10.8838,10.9234,37300.0
2005-02-23 13:00:00,19.29,19.3,19.25,19.27,24800.0,10.9234,10.9291,10.9008,10.9121,24800.0
2005-02-23 13:30:00,19.28,19.34,19.26,19.34,29000.0,10.9178,10.9518,10.9065,10.9518,29000.0
2005-02-23 14:00:00,19.32,19.36,19.29,19.32,38700.0,10.9404,10.9631,10.9234,10.9404,38700.0
2005-02-23 14:30:00,19.32,19.38,19.3,19.33,21300.0,10.9404,10.9744,10.9291,10.9461,21300.0
2005-02-23 15:00:00,19.33,19.42,19.33,19.34,45400.0,10.9461,10.9971,10.9461,10.9518,45400.0
2005-02-23 15:30:00,19.33,19.37,19.27,19.31,58900.0,10.9461,10.9687,10.9121,10.9348,58900.0
2005-02-24 09:30:00,18.61,18.8,18.52,18.57,254700.0,10.5384,10.646,10.4874,10.5157,254700.0
2005-02-24 10:00:00,18.57,18.6,18.48,18.51,137500.0,10.5157,10.5327,10.4648,10.4817,137500.0
2005-02-24 10:30:00,18.51,18.64,18.5,18.5,96700.0,10.4817,10.5554,10.4761,10.4761,96700.0
2005-02-24 11:00:00,18.5,18.55,18.44,18.44,94300.0,10.4761,10.5044,10.4421,10.4421,94300.0
2005-02-24 11:30:00,18.44,18.45,18.4,18.41,54800.0,10.4421,10.4478,10.4195,10.4251,54800.0
2005-02-24 12:00:00,18.41,18.42,18.35,18.35,43500.0,10.4251,10.4308,10.3911,10.3911,43500.0
2005-02-24 12:30:00,18.35,18.36,18.23,18.28,73600.0,10.3911,10.3968,10.3232,10.3515,73600.0
2005-02-24 13:00:00,18.28,18.3,18.2,18.28,86600.0,10.3515,10.3628,10.3062,10.3515,86600.0
2005-02-24 13:30:00,18.28,18.29,18.22,18.27,67700.0,10.3515,10.3572,10.3175,10.3458,67700.0
2005-02-24 14:00:00,18.26,18.26,18.22,18.25,88400.0,10.3402,10.3402,10.3175,10.3345,88400.0
2005-02-24 14:30:00,18.25,18.3,18.21,18.24,95700.0,10.3345,10.3628,10.3119,10.3289,95700.0
2005-02-24 15:00:00,18.24,18.41,18.22,18.37,140400.0,10.3289,10.4251,10.3175,10.4025,140400.0
2005-02-24 15:30:00,18.38,18.52,18.37,18.47,204400.0,10.4081,10.4874,10.4025,10.4591,204400.0
2005-02-25 09:30:00,18.52,18.55,18.47,18.51,63700.0,10.4874,10.5044,10.4591,10.4817,63700.0
2005-02-25 10:00:00,18.51,18.51,18.44,18.49,69400.0,10.4817,10.4817,10.4421,10.4704,69400.0
2005-02-25 10:30:00,18.49,18.55,18.48,18.53,48800.0,10.4704,10.5044,10.4648,10.4931,48800.0
2005-02-25 11:00:00,18.54,18.56,18.47,18.49,41900.0,10.4987,10.5101,10.4591,10.4704,41900.0
2005-02-25 11:30:00,18.48,18.52,18.48,18.51,38500.0,10.4648,10.4874,10.4648,10.4817,38500.0
2005-02-25 12:00:00,18.52,18.56,18.49,18.52,38000.0,10.4874,10.5101,10.4704,10.4874,38000.0
2005-02-25 12:30:00,18.51,18.51,18.49,18.5,23300.0,10.4817,10.4817,10.4704,10.4761,23300.0
2005-02-25 13:00:00,18.49,18.53,18.49,18.5,32300.0,10.4704,10.4931,10.4704,10.4761,32300.0
2005-02-25 13:30:00,18.5,18.53,18.47,18.53,46400.0,10.4761,10.4931,10.4591,10.4931,46400.0
2005-02-25 14:00:00,18.53,18.68,18.53,18.65,125400.0,10.4931,10.578,10.4931,10.561,125400.0
2005-02-25 14:30:00,18.64,18.65,18.52,18.54,38000.0,10.5554,10.561,10.4874,10.4987,38000.0
2005-02-25 15:00:00,18.55,18.6,18.54,18.6,36900.0,10.5044,10.5327,10.4987,10.5327,36900.0
2005-02-25 15:30:00,18.6,18.68,18.59,18.6,94300.0,10.5327,10.578,10.527,10.5327,94300.0
2005-02-28 09:30:00,18.72,18.77,18.62,18.68,62500.0,10.6007,10.629,10.544,10.578,62500.0
2005-02-28 10:00:00,18.69,18.69,18.5,18.63,48500.0,10.5837,10.5837,10.4761,10.5497,48500.0
2005-02-28 10:30:00,18.62,18.69,18.6,18.62,27400.0,10.544,10.5837,10.5327,10.544,27400.0
2005-02-28 11:00:00,18.62,18.67,18.57,18.58,27000.0,10.544,10.5724,10.5157,10.5214,27000.0
2005-02-28 11:30:00,18.59,18.6,18.55,18.55,21800.0,10.527,10.5327,10.5044,10.5044,21800.0
2005-02-28 12:00:00,18.55,18.57,18.45,18.51,60100.0,10.5044,10.5157,10.4478,10.4817,60100.0
2005-02-28 12:30:00,18.51,18.56,18.47,18.52,41800.0,10.4817,10.5101,10.4591,10.4874,41800.0
2005-02-28 13:00:00,18.52,18.56,18.5,18.53,26900.0,10.4874,10.5101,10.4761,10.4931,26900.0
2005-02-28 13:30:00,18.52,18.57,18.5,18.52,26700.0,10.4874,10.5157,10.4761,10.4874,26700.0
2005-02-28 14:00:00,18.51,18.65,18.5,18.64,48600.0,10.4817,10.561,10.4761,10.5554,48600.0
2005-02-28 14:30:00,18.64,18.71,18.62,18.69,52100.0,10.5554,10.595,10.544,10.5837,52100.0
2005-02-28 15:00:00,18.69,18.71,18.65,18.67,37200.0,10.5837,10.595,10.561,10.5724,37200.0
2005-02-28 15:30:00,18.67,18.74,18.63,18.72,106400.0,10.5724,10.612,10.5497,10.6007,106400.0
2005-03-01 09:30:00,18.91,18.97,18.91,18.93,47900.0,10.7083,10.7422,10.7083,10.7196,47900.0
2005-03-01 10:00:00,18.93,18.96,18.86,18.86,22300.0,10.7196,10.7366,10.6799,10.6799,22300.0
2005-03-01 10:30:00,18.87,18.94,18.86,18.93,24500.0,10.6856,10.7252,10.6799,10.7196,24500.0
2005-03-01 11:00:00,18.94,18.95,18.84,18.85,30500.0,10.7252,10.7309,10.6686,10.6743,30500.0
2005-03-01 11:30:00,18.87,18.94,18.87,18.92,22600.0,10.6856,10.7252,10.6856,10.7139,22600.0
2005-03-01 12:00:00,18.93,18.96,18.9,18.93,20600.0,10.7196,10.7366,10.7026,10.7196,20600.0
2005-03-01 12:30:00,18.95,18.96,18.91,18.95,9800.0,10.7309,10.7366,10.7083,10.7309,9800.0
2005-03-01 13:00:00,18.96,18.96,18.87,18.88,35200.0,10.7366,10.7366,10.6856,10.6913,35200.0
2005-03-01 13:30:00,18.88,18.96,18.88,18.96,25500.0,10.6913,10.7366,10.6913,10.7366,25500.0
2005-03-01 14:00:00,18.96,18.98,18.9,18.98,36200.0,10.7366,10.7479,10.7026,10.7479,36200.0
2005-03-01 14:30:00,18.98,18.99,18.95,18.96,36000.0,10.7479,10.7536,10.7309,10.7366,36000.0
2005-03-01 15:00:00,18.97,18.97,18.89,18.9,43700.0,10.7422,10.7422,10.6969,10.7026,43700.0
2005-03-01 15:30:00,18.91,18.98,18.89,18.97,111000.0,10.7083,10.7479,10.6969,10.7422,111000.0
2005-03-02 09:30:00,18.99,18.99,18.77,18.81,52700.0,10.7536,10.7536,10.629,10.6516,52700.0
2005-03-02 10:00:00,18.8,18.84,18.71,18.75,66100.0,10.646,10.6686,10.595,10.6177,66100.0
2005-03-02 10:30:00,18.76,18.84,18.7,18.83,27400.0,10.6233,10.6686,10.5893,10.663,27400.0
2005-03-02 11:00:00,18.81,18.85,18.73,18.77,53800.0,10.6516,10.6743,10.6063,10.629,53800.0
2005-03-02 11:30:00,18.79,18.84,18.74,18.75,22100.0,10.6403,10.6686,10.612,10.6177,22100.0
2005-03-02 12:00:00,18.75,18.78,18.73,18.75,23800.0,10.6177,10.6346,10.6063,10.6177,23800.0
2005-03-02 12:30:00,18.75,18.75,18.65,18.69,28300.0,10.6177,10.6177,10.561,10.5837,28300.0
2005-03-02 13:00:00,18.69,18.76,18.68,18.68,27600.0,10.5837,10.6233,10.578,10.578,27600.0
2005-03-02 13:30:00,18.69,18.73,18.59,18.63,36200.0,10.5837,10.6063,10.527,10.5497,36200.0
2005-03-02 14:00:00,18.61,18.68,18.59,18.65,29100.0,10.5384,10.578,10.527,10.561,29100.0
2005-03-02 14:30:00,18.62,18.69,18.6,18.67,35200.0,10.544,10.5837,10.5327,10.5724,35200.0
2005-03-02 15:00:00,18.65,18.73,18.61,18.7,41600.0,10.561,10.6063,10.5384,10.5893,41600.0
2005-03-02 15:30:00,18.71,18.74,18.65,18.67,67300.0,10.595,10.612,10.561,10.5724,67300.0
2005-03-03 09:30:00,18.8,18.82,18.7,18.7,51100.0,10.646,10.6573,10.5893,10.5893,51100.0
2005-03-03 10:00:00,18.71,18.75,18.61,18.62,44100.0,10.595,10.6177,10.5384,10.544,44100.0
2005-03-03 10:30:00,18.64,18.75,18.63,18.68,28700.0,10.5554,10.6177,10.5497,10.578,28700.0
2005-03-03 11:00:00,18.69,18.71,18.63,18.66,15200.0,10.5837,10.595,10.5497,10.5667,15200.0
2005-03-03 11:30:00,18.65,18.71,18.53,18.55,32400.0,10.561,10.595,10.4931,10.5044,32400.0
2005-03-03 12:00:00,18.55,18.59,18.5,18.55,21700.0,10.5044,10.527,10.4761,10.5044,21700.0
2005-03-03 12:30:00,18.55,18.61,18.55,18.57,13400.0,10.5044,10.5384,10.5044,10.5157,13400.0
2005-03-03 13:00:00,18.57,18.64,18.51,18.52,32800.0,10.5157,10.5554,10.4817,10.4874,32800.0
2005-03-03 13:30:00,18.53,18.6,18.52,18.58,13900.0,10.4931,10.5327,10.4874,10.5214,13900.0
2005-03-03 14:00:00,18.59,18.68,18.57,18.67,21600.0,10.527,10.578,10.5157,10.5724,21600.0
2005-03-03 14:30:00,18.69,18.71,18.63,18.7,25900.0,10.5837,10.595,10.5497,10.5893,25900.0
2005-03-03 15:00:00,18.71,18.72,18.69,18.71,31200.0,10.595,10.6007,10.5837,10.595,31200.0
2005-03-03 15:30:00,18.71,18.75,18.65,18.7,118400.0,10.595,10.6177,10.561,10.5893,118400.0
2005-03-04 09:30:00,18.8,18.82,18.72,18.81,109200.0,10.646,10.6573,10.6007,10.6516,109200.0
2005-03-04 10:00:00,18.8,18.86,18.8,18.84,83900.0,10.646,10.6799,10.646,10.6686,83900.0
2005-03-04 10:30:00,18.84,18.84,18.76,18.76,87800.0,10.6686,10.6686,10.6233,10.6233,87800.0
2005-03-04 11:00:00,18.76,18.77,18.72,18.74,191800.0,10.6233,10.629,10.6007,10.612,191800.0
2005-03-04 11:30:00,18.74,18.76,18.74,18.75,95500.0,10.612,10.6233,10.612,10.6177,95500.0
2005-03-04 12:00:00,18.76,18.77,18.74,18.75,25700.0,10.6233,10.629,10.612,10.6177,25700.0
2005-03-04 12:30:00,18.75,18.77,18.74,18.74,41600.0,10.6177,10.629,10.612,10.612,41600.0
2005-03-04 13:00:00,18.75,18.76,18.73,18.75,24200.0,10.6177,10.6233,10.6063,10.6177,24200.0
2005-03-04 13:30:00,18.75,18.76,18.74,18.76,44400.0,10.6177,10.6233,10.612,10.6233,44400.0
2005-03-04 14:00:00,18.76,18.78,18.75,18.77,42400.0,10.6233,10.6346,10.6177,10.629,42400.0
2005-03-04 14:30:00,18.77,18.78,18.71,18.76,64800.0,10.629,10.6346,10.595,10.6233,64800.0
2005-03-04 15:00:00,18.76,18.77,18.73,18.76,48200.0,10.6233,10.629,10.6063,10.6233,48200.0
2005-03-04 15:30:00,18.76,18.78,18.71,18.76,82800.0,10.6233,10.6346,10.595,10.6233,82800.0
2005-03-07 09:30:00,18.77,18.77,18.7,18.73,34300.0,10.629,10.629,10.5893,10.6063,34300.0
2005-03-07 10:00:00,18.74,18.79,18.67,18.79,27600.0,10.612,10.6403,10.5724,10.6403,27600.0
2005-03-07 10:30:00,18.78,18.85,18.78,18.8,21100.0,10.6346,10.6743,10.6346,10.646,21100.0
2005-03-07 11:00:00,18.8,18.85,18.79,18.81,14900.0,10.646,10.6743,10.6403,10.6516,14900.0
2005-03-07 11:30:00,18.8,18.85,18.79,18.82,11700.0,10.646,10.6743,10.6403,10.6573,11700.0
2005-03-07 12:00:00,18.83,18.91,18.83,18.89,25900.0,10.663,10.7083,10.663,10.6969,25900.0
2005-03-07 12:30:00,18.89,18.89,18.85,18.85,15200.0,10.6969,10.6969,10.6743,10.6743,15200.0
2005-03-07 13:00:00,18.85,18.88,18.85,18.87,23700.0,10.6743,10.6913,10.6743,10.6856,23700.0
2005-03-07 13:30:00,18.87,18.92,18.86,18.9,23600.0,10.6856,10.7139,10.6799,10.7026,23600.0
2005-03-07 14:00:00,18.92,18.96,18.9,18.91,58400.0,10.7139,10.7366,10.7026,10.7083,58400.0
2005-03-07 14:30:00,18.9,18.91,18.86,18.88,18200.0,10.7026,10.7083,10.6799,10.6913,18200.0
2005-03-07 15:00:00,18.88,18.96,18.87,18.93,32000.0,10.6913,10.7366,10.6856,10.7196,32000.0
2005-03-07 15:30:00,18.93,18.93,18.8,18.87,49900.0,10.7196,10.7196,10.646,10.6856,49900.0
2005-03-08 09:30:00,18.87,18.98,18.79,18.94,50400.0,10.6856,10.7479,10.6403,10.7252,50400.0
2005-03-08 10:00:00,18.94,18.99,18.87,18.9,64700.0,10.7252,10.7536,10.6856,10.7026,64700.0
2005-03-08 10:30:00,18.9,18.97,18.9,18.95,41700.0,10.7026,10.7422,10.7026,10.7309,41700.0
2005-03-08 11:00:00,18.95,18.95,18.89,18.9,16700.0,10.7309,10.7309,10.6969,10.7026,16700.0
2005-03-08 11:30:00,18.89,18.94,18.88,18.92,21100.0,10.6969,10.7252,10.6913,10.7139,21100.0
2005-03-08 12:00:00,18.95,19.0,18.94,18.97,53300.0,10.7309,10.7592,10.7252,10.7422,53300.0
2005-03-08 12:30:00,19.04,19.04,18.92,18.96,25400.0,10.7819,10.7819,10.7139,10.7366,25400.0
2005-03-08 13:00:00,18.97,18.99,18.97,18.98,13900.0,10.7422,10.7536,10.7422,10.7479,13900.0
2005-03-08 13:30:00,18.98,19.0,18.94,18.96,20600.0,10.7479,10.7592,10.7252,10.7366,20600.0
2005-03-08 14:00:00,18.96,19.0,18.95,18.99,23100.0,10.7366,10.7592,10.7309,10.7536,23100.0
2005-03-08 14:30:00,18.99,19.04,18.98,19.02,24800.0,10.7536,10.7819,10.7479,10.7705,24800.0
2005-03-08 15:00:00,19.01,19.05,18.98,19.04,14600.0,10.7649,10.7875,10.7479,10.7819,14600.0
2005-03-08 15:30:00,19.03,19.05,18.98,19.0,46700.0,10.7762,10.7875,10.7479,10.7592,46700.0
2005-03-09 09:30:00,18.95,19.22,18.94,19.13,54900.0,10.7309,10.8838,10.7252,10.8328,54900.0
2005-03-09 10:00:00,19.13,19.17,19.07,19.08,35500.0,10.8328,10.8555,10.7989,10.8045,35500.0
2005-03-09 10:30:00,19.07,19.08,19.03,19.05,57100.0,10.7989,10.8045,10.7762,10.7875,57100.0
2005-03-09 11:00:00,19.05,19.14,19.05,19.13,33100.0,10.7875,10.8385,10.7875,10.8328,33100.0
2005-03-09 11:30:00,19.12,19.19,19.11,19.14,33200.0,10.8272,10.8668,10.8215,10.8385,33200.0
2005-03-09 12:00:00,19.14,19.16,19.11,19.14,26400.0,10.8385,10.8498,10.8215,10.8385,26400.0
2005-03-09 12:30:00,19.13,19.14,19.11,19.11,13400.0,10.8328,10.8385,10.8215,10.8215,13400.0
2005-03-09 13:00:00,19.11,19.15,19.11,19.13,15800.0,10.8215,10.8442,10.8215,10.8328,15800.0
2005-03-09 13:30:00,19.13,19.17,19.12,19.17,26900.0,10.8328,10.8555,10.8272,10.8555,26900.0
2005-03-09 14:00:00,19.17,19.25,19.14,19.15,47000.0,10.8555,10.9008,10.8385,10.8442,47000.0
2005-03-09 14:30:00,19.15,19.15,19.13,19.14,20400.0,10.8442,10.8442,10.8328,10.8385,20400.0
2005-03-09 15:00:00,19.14,19.14,19.07,19.1,20800.0,10.8385,10.8385,10.7989,10.8158,20800.0
2005-03-09 15:30:00,19.09,19.12,19.05,19.08,58500.0,10.8102,10.8272,10.7875,10.8045,58500.0
2005-03-10 09:30:00,19.17,19.22,19.07,19.08,37600.0,10.8555,10.8838,10.7989,10.8045,37600.0
2005-03-10 10:00:00,19.09,19.1,19.01,19.02,27100.0,10.8102,10.8158,10.7649,10.7705,27100.0
2005-03-10 10:30:00,19.03,19.03,18.91,18.91,18300.0,10.7762,10.7762,10.7083,10.7083,18300.0
2005-03-10 11:00:00,18.91,18.92,18.8,18.92,29700.0,10.7083,10.7139,10.646,10.7139,29700.0
2005-03-10 11:30:00,18.91,18.94,18.9,18.92,15000.0,10.7083,10.7252,10.7026,10.7139,15000.0
2005-03-10 12:00:00,18.92,18.94,18.92,18.94,10800.0,10.7139,10.7252,10.7139,10.7252,10800.0
2005-03-10 12:30:00,18.95,18.97,18.94,18.97,20100.0,10.7309,10.7422,10.7252,10.7422,20100.0
2005-03-10 13:00:00,18.97,19.03,18.96,19.03,30800.0,10.7422,10.7762,10.7366,10.7762,30800.0
2005-03-10 13:30:00,19.01,19.12,19.0,19.06,17900.0,10.7649,10.8272,10.7592,10.7932,17900.0
2005-03-10 14:00:00,19.07,19.1,19.03,19.07,33700.0,10.7989,10.8158,10.7762,10.7989,33700.0
2005-03-10 14:30:00,19.07,19.13,19.06,19.1,41400.0,10.7989,10.8328,10.7932,10.8158,41400.0
2005-03-10 15:00:00,19.11,19.11,19.04,19.05,43700.0,10.8215,10.8215,10.7819,10.7875,43700.0
2005-03-10 15:30:00,19.04,19.06,19.01,19.02,39100.0,10.7819,10.7932,10.7649,10.7705,39100.0
2005-03-11 09:30:00,19.02,19.18,18.97,19.18,35000.0,10.7705,10.8612,10.7422,10.8612,35000.0
2005-03-11 10:00:00,19.17,19.19,19.05,19.09,23200.0,10.8555,10.8668,10.7875,10.8102,23200.0
2005-03-11 10:30:00,19.09,19.1,18.98,18.98,63200.0,10.8102,10.8158,10.7479,10.7479,63200.0
2005-03-11 11:00:00,18.99,19.02,18.96,18.99,14600.0,10.7536,10.7705,10.7366,10.7536,14600.0
2005-03-11 11:30:00,18.97,19.0,18.94,18.98,27600.0,10.7422,10.7592,10.7252,10.7479,27600.0
2005-03-11 12:00:00,18.99,19.0,18.98,18.99,8200.0,10.7536,10.7592,10.7479,10.7536,8200.0
2005-03-11 12:30:00,19.0,19.03,18.99,19.01,35800.0,10.7592,10.7762,10.7536,10.7649,35800.0
2005-03-11 13:00:00,19.0,19.0,18.95,18.99,22600.0,10.7592,10.7592,10.7309,10.7536,22600.0
2005-03-11 13:30:00,18.99,19.0,18.9,18.91,17400.0,10.7536,10.7592,10.7026,10.7083,17400.0
2005-03-11 14:00:00,18.91,18.98,18.91,18.96,15100.0,10.7083,10.7479,10.7083,10.7366,15100.0
2005-03-11 14:30:00,18.96,18.97,18.89,18.9,22500.0,10.7366,10.7422,10.6969,10.7026,22500.0
2005-03-11 15:00:00,18.89,18.9,18.83,18.83,28500.0,10.6969,10.7026,10.663,10.663,28500.0
2005-03-11 15:30:00,18.83,18.88,18.81,18.83,50400.0,10.663,10.6913,10.6516,10.663,50400.0
2005-03-14 09:30:00,18.82,18.99,18.82,18.94,28500.0,10.6573,10.7536,10.6573,10.7252,28500.0
2005-03-14 10:00:00,18.94,18.95,18.92,18.93,21900.0,10.7252,10.7309,10.7139,10.7196,21900.0
2005-03-14 10:30:00,18.93,18.99,18.93,18.96,28500.0,10.7196,10.7536,10.7196,10.7366,28500.0
2005-03-14 11:00:00,18.97,18.99,18.91,18.92,18800.0,10.7422,10.7536,10.7083,10.7139,18800.0
2005-03-14 11:30:00,18.92,18.93,18.85,18.87,21100.0,10.7139,10.7196,10.6743,10.6856,21100.0
2005-03-14 12:00:00,18.87,18.92,18.85,18.87,16200.0,10.6856,10.7139,10.6743,10.6856,16200.0
2005-03-14 12:30:00,18.86,18.86,18.82,18.83,9900.0,10.6799,10.6799,10.6573,10.663,9900.0
2005-03-14 13:00:00,18.83,18.84,18.7,18.7,21600.0,10.663,10.6686,10.5893,10.5893,21600.0
2005-03-14 13:30:00,18.7,18.71,18.65,18.65,17400.0,10.5893,10.595,10.561,10.561,17400.0
2005-03-14 14:00:00,18.66,18.75,18.66,18.73,20100.0,10.5667,10.6177,10.5667,10.6063,20100.0
2005-03-14 14:30:00,18.73,18.73,18.7,18.71,11500.0,10.6063,10.6063,10.5893,10.595,11500.0
2005-03-14 15:00:00,18.7,18.74,18.7,18.74,15100.0,10.5893,10.612,10.5893,10.612,15100.0
2005-03-14 15:30:00,18.75,18.81,18.75,18.76,41500.0,10.6177,10.6516,10.6177,10.6233,41500.0
2005-03-15 09:30:00,18.79,18.88,18.75,18.76,31900.0,10.6403,10.6913,10.6177,10.6233,31900.0
2005-03-15 10:00:00,18.76,18.77,18.69,18.75,59800.0,10.6233,10.629,10.5837,10.6177,59800.0
2005-03-15 10:30:00,18.75,18.77,18.67,18.75,68500.0,10.6177,10.629,10.5724,10.6177,68500.0
2005-03-15 11:00:00,18.76,18.77,18.7,18.73,9500.0,10.6233,10.629,10.5893,10.6063,9500.0
2005-03-15 11:30:00,18.73,18.74,18.65,18.73,69200.0,10.6063,10.612,10.561,10.6063,69200.0
2005-03-15 12:00:00,18.69,18.7,18.65,18.69,18300.0,10.5837,10.5893,10.561,10.5837,18300.0
2005-03-15 12:30:00,18.69,18.7,18.66,18.69,14500.0,10.5837,10.5893,10.5667,10.5837,14500.0
2005-03-15 13:00:00,18.7,18.7,18.67,18.68,8600.0,10.5893,10.5893,10.5724,10.578,8600.0
2005-03-15 13:30:00,18.68,18.7,18.66,18.69,18000.0,10.578,10.5893,10.5667,10.5837,18000.0
2005-03-15 14:00:00,18.7,18.72,18.67,18.7,27800.0,10.5893,10.6007,10.5724,10.5893,27800.0
2005-03-15 14:30:00,18.7,18.71,18.65,18.67,39800.0,10.5893,10.595,10.561,10.5724,39800.0
2005-03-15 15:00:00,18.67,18.7,18.63,18.7,32800.0,10.5724,10.5893,10.5497,10.5893,32800.0
2005-03-15 15:30:00,18.7,18.76,18.64,18.75,82400.0,10.5893,10.6233,10.5554,10.6177,82400.0
2005-03-16 09:30:00,18.76,18.9,18.73,18.73,82700.0,10.6233,10.7026,10.6063,10.6063,82700.0
2005-03-16 10:00:00,18.71,18.72,18.7,18.7,24000.0,10.595,10.6007,10.5893,10.5893,24000.0
2005-03-16 10:30:00,18.71,18.71,18.57,18.57,102300.0,10.595,10.595,10.5157,10.5157,102300.0
2005-03-16 11:00:00,18.57,18.59,18.53,18.55,43900.0,10.5157,10.527,10.4931,10.5044,43900.0
2005-03-16 11:30:00,18.57,18.62,18.57,18.6,28400.0,10.5157,10.544,10.5157,10.5327,28400.0
2005-03-16 12:00:00,18.61,18.63,18.58,18.62,32300.0,10.5384,10.5497,10.5214,10.544,32300.0
2005-03-16 12:30:00,18.6,18.63,18.59,18.61,17900.0,10.5327,10.5497,10.527,10.5384,17900.0
2005-03-16 13:00:00,18.61,18.67,18.6,18.64,37400.0,10.5384,10.5724,10.5327,10.5554,37400.0
2005-03-16 13:30:00,18.63,18.65,18.6,18.6,36900.0,10.5497,10.561,10.5327,10.5327,36900.0
2005-03-16 14:00:00,18.6,18.63,18.59,18.6,36000.0,10.5327,10.5497,10.527,10.5327,36000.0
2005-03-16 14:30:00,18.61,18.64,18.58,18.59,44000.0,10.5384,10.5554,10.5214,10.527,44000.0
2005-03-16 15:00:00,18.59,18.61,18.58,18.58,29100.0,10.527,10.5384,10.5214,10.5214,29100.0
2005-03-16 15:30:00,18.57,18.63,18.56,18.6,83600.0,10.5157,10.5497,10.5101,10.5327,83600.0
2005-03-17 09:30:00,18.7,18.75,18.62,18.66,34600.0,10.5893,10.6177,10.544,10.5667,34600.0
2005-03-17 10:00:00,18.66,18.67,18.61,18.67,16600.0,10.5667,10.5724,10.5384,10.5724,16600.0
2005-03-17 10:30:00,18.67,18.75,18.62,18.75,17100.0,10.5724,10.6177,10.544,10.6177,17100.0
2005-03-17 11:00:00,18.75,18.76,18.7,18.75,28800.0,10.6177,10.6233,10.5893,10.6177,28800.0
2005-03-17 11:30:00,18.75,18.75,18.62,18.74,35800.0,10.6177,10.6177,10.544,10.612,35800.0
2005-03-17 12:00:00,18.74,18.8,18.74,18.8,24300.0,10.612,10.646,10.612,10.646,24300.0
2005-03-17 12:30:00,18.82,18.86,18.81,18.86,26400.0,10.6573,10.6799,10.6516,10.6799,26400.0
2005-03-17 13:00:00,18.86,18.86,18.78,18.78,20300.0,10.6799,10.6799,10.6346,10.6346,20300.0
2005-03-17 13:30:00,18.78,18.84,18.78,18.79,14600.0,10.6346,10.6686,10.6346,10.6403,14600.0
2005-03-17 14:00:00,18.79,18.83,18.76,18.83,22000.0,10.6403,10.663,10.6233,10.663,22000.0
2005-03-17 14:30:00,18.85,18.88,18.84,18.85,23900.0,10.6743,10.6913,10.6686,10.6743,23900.0
2005-03-17 15:00:00,18.85,18.87,18.77,18.77,47300.0,10.6743,10.6856,10.629,10.629,47300.0
2005-03-17 15:30:00,18.77,18.82,18.71,18.71,66600.0,10.629,10.6573,10.595,10.595,66600.0
2005-03-18 09:30:00,18.88,18.91,18.77,18.78,88700.0,10.6913,10.7083,10.629,10.6346,88700.0
2005-03-18 10:00:00,18.78,18.78,18.63,18.69,34600.0,10.6346,10.6346,10.5497,10.5837,34600.0
2005-03-18 10:30:00,18.68,18.76,18.68,18.75,46100.0,10.578,10.6233,10.578,10.6177,46100.0
2005-03-18 11:00:00,18.75,18.75,18.64,18.66,49400.0,10.6177,10.6177,10.5554,10.5667,49400.0
2005-03-18 11:30:00,18.64,18.69,18.64,18.68,24800.0,10.5554,10.5837,10.5554,10.578,24800.0
2005-03-18 12:00:00,18.68,18.72,18.68,18.7,14900.0,10.578,10.6007,10.578,10.5893,14900.0
2005-03-18 12:30:00,18.7,18.71,18.65,18.65,32800.0,10.5893,10.595,10.561,10.561,32800.0
2005-03-18 13:00:00,18.66,18.71,18.59,18.7,56900.0,10.5667,10.595,10.527,10.5893,56900.0
2005-03-18 13:30:00,18.69,18.73,18.63,18.72,34300.0,10.5837,10.6063,10.5497,10.6007,34300.0
2005-03-18 14:00:00,18.72,18.75,18.67,18.67,24300.0,10.6007,10.6177,10.5724,10.5724,24300.0
2005-03-18 14:30:00,18.67,18.74,18.67,18.73,34800.0,10.5724,10.612,10.5724,10.6063,34800.0
2005-03-18 15:00:00,18.73,18.75,18.67,18.7,129700.0,10.6063,10.6177,10.5724,10.5893,129700.0
2005-03-18 15:30:00,18.69,18.74,18.67,18.68,202500.0,10.5837,10.612,10.5724,10.578,202500.0
2005-03-21 09:30:00,18.6,18.72,18.57,18.63,40300.0,10.5327,10.6007,10.5157,10.5497,40300.0
2005-03-21 10:00:00,18.63,18.67,18.61,18.63,18700.0,10.5497,10.5724,10.5384,10.5497,18700.0
2005-03-21 10:30:00,18.64,18.66,18.57,18.62,30400.0,10.5554,10.5667,10.5157,10.544,30400.0
2005-03-21 11:00:00,18.62,18.62,18.58,18.58,13400.0,10.544,10.544,10.5214,10.5214,13400.0
2005-03-21 11:30:00,18.59,18.6,18.57,18.59,27500.0,10.527,10.5327,10.5157,10.527,27500.0
2005-03-21 12:00:00,18.59,18.62,18.58,18.6,28000.0,10.527,10.544,10.5214,10.5327,28000.0
2005-03-21 12:30:00,18.59,18.6,18.53,18.55,33000.0,10.527,10.5327,10.4931,10.5044,33000.0
2005-03-21 13:00:00,18.54,18.56,18.53,18.56,21300.0,10.4987,10.5101,10.4931,10.5101,21300.0
2005-03-21 13:30:00,18.56,18.6,18.56,18.59,14000.0,10.5101,10.5327,10.5101,10.527,14000.0
2005-03-21 14:00:00,18.59,18.6,18.53,18.59,22000.0,10.527,10.5327,10.4931,10.527,22000.0
2005-03-21 14:30:00,18.6,18.6,18.54,18.59,18200.0,10.5327,10.5327,10.4987,10.527,18200.0
2005-03-21 15:00:00,18.59,18.62,18.57,18.59,42300.0,10.527,10.544,10.5157,10.527,42300.0
2005-03-21 15:30:00,18.6,18.65,18.57,18.63,51000.0,10.5327,10.561,10.5157,10.5497,51000.0
2005-03-22 09:30:00,18.7,18.75,18.55,18.69,68100.0,10.5893,10.6177,10.5044,10.5837,68100.0
2005-03-22 10:00:00,18.69,18.76,18.66,18.72,55000.0,10.5837,10.6233,10.5667,10.6007,55000.0
2005-03-22 10:30:00,18.7,18.78,18.7,18.73,39100.0,10.5893,10.6346,10.5893,10.6063,39100.0
2005-03-22 11:00:00,18.73,18.73,18.68,18.68,22600.0,10.6063,10.6063,10.578,10.578,22600.0
2005-03-22 11:30:00,18.69,18.7,18.68,18.7,20400.0,10.5837,10.5893,10.578,10.5893,20400.0
2005-03-22 12:00:00,18.7,18.73,18.68,18.69,38600.0,10.5893,10.6063,10.578,10.5837,38600.0
2005-03-22 12:30:00,18.69,18.71,18.67,18.69,17900.0,10.5837,10.595,10.5724,10.5837,17900.0
2005-03-22 13:00:00,18.7,18.7,18.67,18.69,15800.0,10.5893,10.5893,10.5724,10.5837,15800.0
2005-03-22 13:30:00,18.69,18.79,18.68,18.72,106500.0,10.5837,10.6403,10.578,10.6007,106500.0
2005-03-22 14:00:00,18.73,18.81,18.72,18.74,55200.0,10.6063,10.6516,10.6007,10.612,55200.0
2005-03-22 14:30:00,18.73,18.75,18.6,18.64,52400.0,10.6063,10.6177,10.5327,10.5554,52400.0
2005-03-22 15:00:00,18.64,18.67,18.51,18.56,26400.0,10.5554,10.5724,10.4817,10.5101,26400.0
2005-03-22 15:30:00,18.57,18.58,18.47,18.53,68500.0,10.5157,10.5214,10.4591,10.4931,68500.0
2005-03-23 09:30:00,18.4,18.41,18.12,18.17,72400.0,10.4195,10.4251,10.2609,10.2892,72400.0
2005-03-23 10:00:00,18.16,18.23,18.14,18.15,50500.0,10.2836,10.3232,10.2722,10.2779,50500.0
2005-03-23 10:30:00,18.15,18.18,18.09,18.14,34100.0,10.2779,10.2949,10.2439,10.2722,34100.0
2005-03-23 11:00:00,18.14,18.21,18.13,18.16,40200.0,10.2722,10.3119,10.2666,10.2836,40200.0
2005-03-23 11:30:00,18.16,18.17,18.05,18.09,28600.0,10.2836,10.2892,10.2213,10.2439,28600.0
2005-03-23 12:00:00,18.1,18.17,18.07,18.13,32200.0,10.2496,10.2892,10.2326,10.2666,32200.0
2005-03-23 12:30:00,18.13,18.13,18.06,18.11,17600.0,10.2666,10.2666,10.2269,10.2552,17600.0
2005-03-23 13:00:00,18.11,18.17,18.11,18.12,21100.0,10.2552,10.2892,10.2552,10.2609,21100.0
2005-03-23 13:30:00,18.11,18.13,18.08,18.11,16600.0,10.2552,10.2666,10.2382,10.2552,16600.0
2005-03-23 14:00:00,18.11,18.14,18.1,18.11,30800.0,10.2552,10.2722,10.2496,10.2552,30800.0
2005-03-23 14:30:00,18.11,18.11,18.01,18.07,44500.0,10.2552,10.2552,10.1986,10.2326,44500.0
2005-03-23 15:00:00,18.07,18.13,18.04,18.12,36100.0,10.2326,10.2666,10.2156,10.2609,36100.0
2005-03-23 15:30:00,18.13,18.19,18.07,18.1,69900.0,10.2666,10.3005,10.2326,10.2496,69900.0
2005-03-24 09:30:00,18.15,18.33,18.09,18.33,41200.0,10.2779,10.3798,10.2439,10.3798,41200.0
2005-03-24 10:00:00,18.35,18.4,18.3,18.31,25400.0,10.3911,10.4195,10.3628,10.3685,25400.0
2005-03-24 10:30:00,18.3,18.34,18.29,18.31,16200.0,10.3628,10.3855,10.3572,10.3685,16200.0
2005-03-24 11:00:00,18.32,18.32,18.24,18.26,20000.0,10.3742,10.3742,10.3289,10.3402,20000.0
2005-03-24 11:30:00,18.26,18.28,18.21,18.25,14500.0,10.3402,10.3515,10.3119,10.3345,14500.0
2005-03-24 12:00:00,18.24,18.28,18.24,18.27,17200.0,10.3289,10.3515,10.3289,10.3458,17200.0
2005-03-24 12:30:00,18.28,18.33,18.25,18.31,47200.0,10.3515,10.3798,10.3345,10.3685,47200.0
2005-03-24 13:00:00,18.31,18.32,18.26,18.28,9200.0,10.3685,10.3742,10.3402,10.3515,9200.0
2005-03-24 13:30:00,18.28,18.31,18.24,18.25,26700.0,10.3515,10.3685,10.3289,10.3345,26700.0
2005-03-24 14:00:00,18.25,18.3,18.22,18.27,25700.0,10.3345,10.3628,10.3175,10.3458,25700.0
2005-03-24 14:30:00,18.28,18.28,18.24,18.28,11700.0,10.3515,10.3515,10.3289,10.3515,11700.0
2005-03-24 15:00:00,18.28,18.28,18.23,18.27,18000.0,10.3515,10.3515,10.3232,10.3458,18000.0
2005-03-24 15:30:00,18.27,18.28,18.15,18.18,54600.0,10.3458,10.3515,10.2779,10.2949,54600.0
2005-03-28 09:30:00,18.1,18.25,18.1,18.21,44800.0,10.2496,10.3345,10.2496,10.3119,44800.0
2005-03-28 10:00:00,18.21,18.24,18.15,18.16,63700.0,10.3119,10.3289,10.2779,10.2836,63700.0
2005-03-28 10:30:00,18.17,18.21,18.17,18.19,19500.0,10.2892,10.3119,10.2892,10.3005,19500.0
2005-03-28 11:00:00,18.14,18.17,18.12,18.14,8600.0,10.2722,10.2892,10.2609,10.2722,8600.0
2005-03-28 11:30:00,18.17,18.17,18.14,18.15,32300.0,10.2892,10.2892,10.2722,10.2779,32300.0
2005-03-28 12:00:00,18.15,18.19,18.13,18.17,44700.0,10.2779,10.3005,10.2666,10.2892,44700.0
2005-03-28 12:30:00,18.16,18.18,18.15,18.17,21300.0,10.2836,10.2949,10.2779,10.2892,21300.0
2005-03-28 13:00:00,18.18,18.22,18.17,18.22,13400.0,10.2949,10.3175,10.2892,10.3175,13400.0
2005-03-28 13:30:00,18.22,18.23,18.2,18.22,12100.0,10.3175,10.3232,10.3062,10.3175,12100.0
2005-03-28 14:00:00,18.22,18.25,18.21,18.23,19200.0,10.3175,10.3345,10.3119,10.3232,19200.0
2005-03-28 14:30:00,18.25,18.3,18.22,18.25,18500.0,10.3345,10.3628,10.3175,10.3345,18500.0
2005-03-28 15:00:00,18.24,18.26,18.2,18.22,10800.0,10.3289,10.3402,10.3062,10.3175,10800.0
2005-03-28 15:30:00,18.23,18.27,18.2,18.24,45800.0,10.3232,10.3458,10.3062,10.3289,45800.0
2005-03-29 09:30:00,18.18,18.33,18.16,18.3,12900.0,10.2949,10.3798,10.2836,10.3628,12900.0
2005-03-29 10:00:00,18.31,18.34,18.25,18.34,22300.0,10.3685,10.3855,10.3345,10.3855,22300.0
2005-03-29 10:30:00,18.34,18.39,18.31,18.34,20100.0,10.3855,10.4138,10.3685,10.3855,20100.0
2005-03-29 11:00:00,18.34,18.36,18.28,18.34,14800.0,10.3855,10.3968,10.3515,10.3855,14800.0
2005-03-29 11:30:00,18.35,18.35,18.33,18.34,6900.0,10.3911,10.3911,10.3798,10.3855,6900.0
2005-03-29 12:00:00,18.34,18.36,18.33,18.36,15900.0,10.3855,10.3968,10.3798,10.3968,15900.0
2005-03-29 12:30:00,18.37,18.39,18.35,18.35,15400.0,10.4025,10.4138,10.3911,10.3911,15400.0
2005-03-29 13:00:00,18.36,18.4,18.25,18.27,50200.0,10.3968,10.4195,10.3345,10.3458,50200.0
2005-03-29 13:30:00,18.26,18.3,18.19,18.19,30100.0,10.3402,10.3628,10.3005,10.3005,30100.0
2005-03-29 14:00:00,18.2,18.21,18.12,18.17,57400.0,10.3062,10.3119,10.2609,10.2892,57400.0
2005-03-29 14:30:00,18.18,18.29,18.17,18.29,45700.0,10.2949,10.3572,10.2892,10.3572,45700.0
2005-03-29 15:00:00,18.3,18.3,18.18,18.2,31900.0,10.3628,10.3628,10.2949,10.3062,31900.0
2005-03-29 15:30:00,18.2,18.22,18.13,18.14,62600.0,10.3062,10.3175,10.2666,10.2722,62600.0
2005-03-30 09:30:00,18.23,18.42,18.22,18.34,33000.0,10.3232,10.4308,10.3175,10.3855,33000.0
2005-03-30 10:00:00,18.34,18.34,18.2,18.2,44700.0,10.3855,10.3855,10.3062,10.3062,44700.0
2005-03-30 10:30:00,18.23,18.35,18.23,18.31,24300.0,10.3232,10.3911,10.3232,10.3685,24300.0
2005-03-30 11:00:00,18.3,18.32,18.21,18.22,15700.0,10.3628,10.3742,10.3119,10.3175,15700.0
2005-03-30 11:30:00,18.22,18.28,18.21,18.28,15400.0,10.3175,10.3515,10.3119,10.3515,15400.0
2005-03-30 12:00:00,18.28,18.28,18.21,18.21,27300.0,10.3515,10.3515,10.3119,10.3119,27300.0
2005-03-30 12:30:00,18.21,18.29,18.2,18.28,14200.0,10.3119,10.3572,10.3062,10.3515,14200.0
2005-03-30 13:00:00,18.28,18.32,18.26,18.3,13600.0,10.3515,10.3742,10.3402,10.3628,13600.0
2005-03-30 13:30:00,18.31,18.33,18.26,18.3,12800.0,10.3685,10.3798,10.3402,10.3628,12800.0
2005-03-30 14:00:00,18.31,18.38,18.3,18.31,19000.0,10.3685,10.4081,10.3628,10.3685,19000.0
2005-03-30 14:30:00,18.28,18.35,18.28,18.35,16600.0,10.3515,10.3911,10.3515,10.3911,16600.0
2005-03-30 15:00:00,18.35,18.39,18.27,18.39,24000.0,10.3911,10.4138,10.3458,10.4138,24000.0
2005-03-30 15:30:00,18.38,18.45,18.34,18.45,45400.0,10.4081,10.4478,10.3855,10.4478,45400.0
2005-03-31 09:30:00,18.4,18.5,18.3,18.48,29200.0,10.4195,10.4761,10.3628,10.4648,29200.0
2005-03-31 10:00:00,18.48,18.48,18.35,18.43,20000.0,10.4648,10.4648,10.3911,10.4364,20000.0
2005-03-31 10:30:00,18.43,18.47,18.37,18.43,30600.0,10.4364,10.4591,10.4025,10.4364,30600.0
2005-03-31 11:00:00,18.42,18.45,18.42,18.44,14500.0,10.4308,10.4478,10.4308,10.4421,14500.0
2005-03-31 11:30:00,18.42,18.44,18.38,18.4,10000.0,10.4308,10.4421,10.4081,10.4195,10000.0
2005-03-31 12:00:00,18.39,18.41,18.33,18.33,11700.0,10.4138,10.4251,10.3798,10.3798,11700.0
2005-03-31 12:30:00,18.33,18.38,18.33,18.35,16900.0,10.3798,10.4081,10.3798,10.3911,16900.0
2005-03-31 13:00:00,18.35,18.35,18.3,18.31,22500.0,10.3911,10.3911,10.3628,10.3685,22500.0
2005-03-31 13:30:00,18.31,18.35,18.27,18.3,21500.0,10.3685,10.3911,10.3458,10.3628,21500.0
2005-03-31 14:00:00,18.29,18.33,18.27,18.29,15500.0,10.3572,10.3798,10.3458,10.3572,15500.0
2005-03-31 14:30:00,18.3,18.35,18.28,18.3,50700.0,10.3628,10.3911,10.3515,10.3628,50700.0
2005-03-31 15:00:00,18.3,18.3,18.27,18.28,24600.0,10.3628,10.3628,10.3458,10.3515,24600.0
2005-03-31 15:30:00,18.28,18.3,18.26,18.28,65700.0,10.3515,10.3628,10.3402,10.3515,65700.0
2005-04-01 09:30:00,18.35,18.35,18.27,18.34,45100.0,10.3911,10.3911,10.3458,10.3855,45100.0
2005-04-01 10:00:00,18.35,18.35,18.25,18.26,33700.0,10.3911,10.3911,10.3345,10.3402,33700.0
2005-04-01 10:30:00,18.25,18.31,18.25,18.26,23200.0,10.3345,10.3685,10.3345,10.3402,23200.0
2005-04-01 11:00:00,18.26,18.31,18.23,18.28,30700.0,10.3402,10.3685,10.3232,10.3515,30700.0
2005-04-01 11:30:00,18.3,18.32,18.25,18.29,18700.0,10.3628,10.3742,10.3345,10.3572,18700.0
2005-04-01 12:00:00,18.29,18.3,18.27,18.29,182600.0,10.3572,10.3628,10.3458,10.3572,182600.0
2005-04-01 12:30:00,18.29,18.3,18.26,18.28,33000.0,10.3572,10.3628,10.3402,10.3515,33000.0
2005-04-01 13:00:00,18.27,18.3,18.24,18.3,98000.0,10.3458,10.3628,10.3289,10.3628,98000.0
2005-04-01 13:30:00,18.3,18.3,18.27,18.27,27900.0,10.3628,10.3628,10.3458,10.3458,27900.0
2005-04-01 14:00:00,18.28,18.3,18.27,18.28,39400.0,10.3515,10.3628,10.3458,10.3515,39400.0
2005-04-01 14:30:00,18.28,18.3,18.28,18.29,40200.0,10.3515,10.3628,10.3515,10.3572,40200.0
2005-04-01 15:00:00,18.29,18.3,18.27,18.29,30200.0,10.3572,10.3628,10.3458,10.3572,30200.0
2005-04-01 15:30:00,18.29,18.29,18.25,18.25,39500.0,10.3572,10.3572,10.3345,10.3345,39500.0
2005-04-04 09:30:00,18.12,18.37,18.09,18.3,93300.0,10.2609,10.4025,10.2439,10.3628,93300.0
2005-04-04 10:00:00,18.3,18.37,18.28,18.33,77400.0,10.3628,10.4025,10.3515,10.3798,77400.0
2005-04-04 10:30:00,18.33,18.4,18.31,18.33,44100.0,10.3798,10.4195,10.3685,10.3798,44100.0
2005-04-04 11:00:00,18.33,18.4,18.33,18.37,33700.0,10.3798,10.4195,10.3798,10.4025,33700.0
2005-04-04 11:30:00,18.35,18.42,18.35,18.39,22400.0,10.3911,10.4308,10.3911,10.4138,22400.0
2005-04-04 12:00:00,18.38,18.38,18.32,18.35,30200.0,10.4081,10.4081,10.3742,10.3911,30200.0
2005-04-04 12:30:00,18.35,18.36,18.3,18.3,119100.0,10.3911,10.3968,10.3628,10.3628,119100.0
2005-04-04 13:00:00,18.3,18.33,18.29,18.32,25500.0,10.3628,10.3798,10.3572,10.3742,25500.0
2005-04-04 13:30:00,18.32,18.37,18.3,18.37,87400.0,10.3742,10.4025,10.3628,10.4025,87400.0
2005-04-04 14:00:00,18.36,18.36,18.3,18.32,43400.0,10.3968,10.3968,10.3628,10.3742,43400.0
2005-04-04 14:30:00,18.33,18.34,18.3,18.33,100500.0,10.3798,10.3855,10.3628,10.3798,100500.0
2005-04-04 15:00:00,18.33,18.34,18.31,18.32,68400.0,10.3798,10.3855,10.3685,10.3742,68400.0
2005-04-04 15:30:00,18.32,18.38,18.31,18.35,83300.0,10.3742,10.4081,10.3685,10.3911,83300.0
2005-04-05 09:30:00,18.37,18.48,18.33,18.48,37800.0,10.4025,10.4648,10.3798,10.4648,37800.0
2005-04-05 10:00:00,18.5,18.5,18.35,18.38,113400.0,10.4761,10.4761,10.3911,10.4081,113400.0
2005-04-05 10:30:00,18.38,18.42,18.36,18.41,79000.0,10.4081,10.4308,10.3968,10.4251,79000.0
2005-04-05 11:00:00,18.42,18.44,18.38,18.43,69200.0,10.4308,10.4421,10.4081,10.4364,69200.0
2005-04-05 11:30:00,18.43,18.44,18.38,18.42,17000.0,10.4364,10.4421,10.4081,10.4308,17000.0
2005-04-05 12:00:00,18.41,18.44,18.4,18.44,13600.0,10.4251,10.4421,10.4195,10.4421,13600.0
2005-04-05 12:30:00,18.43,18.46,18.38,18.38,70000.0,10.4364,10.4534,10.4081,10.4081,70000.0
2005-04-05 13:00:00,18.39,18.42,18.35,18.36,23900.0,10.4138,10.4308,10.3911,10.3968,23900.0
2005-04-05 13:30:00,18.36,18.43,18.36,18.42,29800.0,10.3968,10.4364,10.3968,10.4308,29800.0
2005-04-05 14:00:00,18.41,18.42,18.32,18.39,23900.0,10.4251,10.4308,10.3742,10.4138,23900.0
2005-04-05 14:30:00,18.39,18.42,18.38,18.4,27600.0,10.4138,10.4308,10.4081,10.4195,27600.0
2005-04-05 15:00:00,18.4,18.42,18.4,18.4,27100.0,10.4195,10.4308,10.4195,10.4195,27100.0
2005-04-05 15:30:00,18.4,18.42,18.35,18.42,86800.0,10.4195,10.4308,10.3911,10.4308,86800.0
2005-04-06 09:30:00,18.39,18.48,18.35,18.47,45100.0,10.4138,10.4648,10.3911,10.4591,45100.0
2005-04-06 10:00:00,18.47,18.49,18.35,18.47,33200.0,10.4591,10.4704,10.3911,10.4591,33200.0
2005-04-06 10:30:00,18.47,18.48,18.42,18.48,25500.0,10.4591,10.4648,10.4308,10.4648,25500.0
2005-04-06 11:00:00,18.46,18.51,18.45,18.51,26200.0,10.4534,10.4817,10.4478,10.4817,26200.0
2005-04-06 11:30:00,18.52,18.52,18.43,18.44,19800.0,10.4874,10.4874,10.4364,10.4421,19800.0
2005-04-06 12:00:00,18.45,18.5,18.43,18.49,15900.0,10.4478,10.4761,10.4364,10.4704,15900.0
2005-04-06 12:30:00,18.49,18.49,18.43,18.45,10900.0,10.4704,10.4704,10.4364,10.4478,10900.0
2005-04-06 13:00:00,18.46,18.48,18.44,18.45,11000.0,10.4534,10.4648,10.4421,10.4478,11000.0
2005-04-06 13:30:00,18.46,18.47,18.4,18.4,24400.0,10.4534,10.4591,10.4195,10.4195,24400.0
2005-04-06 14:00:00,18.39,18.47,18.38,18.4,25500.0,10.4138,10.4591,10.4081,10.4195,25500.0
2005-04-06 14:30:00,18.4,18.42,18.33,18.4,36500.0,10.4195,10.4308,10.3798,10.4195,36500.0
2005-04-06 15:00:00,18.41,18.46,18.35,18.45,64400.0,10.4251,10.4534,10.3911,10.4478,64400.0
2005-04-06 15:30:00,18.45,18.53,18.4,18.48,86200.0,10.4478,10.4931,10.4195,10.4648,86200.0
2005-04-07 09:30:00,17.95,18.0,17.51,17.78,227900.0,10.1646,10.1929,9.9155,10.0684,227900.0
2005-04-07 10:00:00,17.81,17.81,17.68,17.68,79800.0,10.0854,10.0854,10.0117,10.0117,79800.0
2005-04-07 10:30:00,17.68,17.75,17.53,17.74,63200.0,10.0117,10.0514,9.9268,10.0457,63200.0
2005-04-07 11:00:00,17.74,17.82,17.68,17.73,69900.0,10.0457,10.091,10.0117,10.0401,69900.0
2005-04-07 11:30:00,17.74,17.76,17.7,17.75,93600.0,10.0457,10.057,10.0231,10.0514,93600.0
2005-04-07 12:00:00,17.72,17.81,17.71,17.78,96700.0,10.0344,10.0854,10.0287,10.0684,96700.0
2005-04-07 12:30:00,17.8,17.9,17.76,17.83,59100.0,10.0797,10.1363,10.057,10.0967,59100.0
2005-04-07 13:00:00,17.83,17.87,17.82,17.86,59100.0,10.0967,10.1193,10.091,10.1137,59100.0
2005-04-07 13:30:00,17.87,17.87,17.74,17.77,60600.0,10.1193,10.1193,10.0457,10.0627,60600.0
2005-04-07 14:00:00,17.77,17.82,17.75,17.78,78700.0,10.0627,10.091,10.0514,10.0684,78700.0
2005-04-07 14:30:00,17.77,17.78,17.65,17.69,97400.0,10.0627,10.0684,9.9948,10.0174,97400.0
2005-04-07 15:00:00,17.69,17.78,17.68,17.78,89700.0,10.0174,10.0684,10.0117,10.0684,89700.0
2005-04-07 15:30:00,17.78,17.95,17.65,17.86,174000.0,10.0684,10.1646,9.9948,10.1137,174000.0
2005-04-08 09:30:00,17.76,17.8,17.6,17.8,63600.0,10.057,10.0797,9.9664,10.0797,63600.0
2005-04-08 10:00:00,17.8,17.87,17.8,17.85,40700.0,10.0797,10.1193,10.0797,10.108,40700.0
2005-04-08 10:30:00,17.84,17.91,17.84,17.85,36800.0,10.1023,10.142,10.1023,10.108,36800.0
2005-04-08 11:00:00,17.85,17.85,17.79,17.8,27900.0,10.108,10.108,10.074,10.0797,27900.0
2005-04-08 11:30:00,17.78,17.83,17.75,17.75,51700.0,10.0684,10.0967,10.0514,10.0514,51700.0
2005-04-08 12:00:00,17.75,17.85,17.75,17.85,59900.0,10.0514,10.108,10.0514,10.108,59900.0
2005-04-08 12:30:00,17.85,17.88,17.81,17.82,39600.0,10.108,10.125,10.0854,10.091,39600.0
2005-04-08 13:00:00,17.81,17.82,17.75,17.75,105300.0,10.0854,10.091,10.0514,10.0514,105300.0
2005-04-08 13:30:00,17.75,17.78,17.74,17.76,47900.0,10.0514,10.0684,10.0457,10.057,47900.0
2005-04-08 14:00:00,17.76,17.77,17.73,17.75,41500.0,10.057,10.0627,10.0401,10.0514,41500.0
2005-04-08 14:30:00,17.75,17.76,17.73,17.74,42500.0,10.0514,10.057,10.0401,10.0457,42500.0
2005-04-08 15:00:00,17.73,17.75,17.71,17.71,104200.0,10.0401,10.0514,10.0287,10.0287,104200.0
2005-04-08 15:30:00,17.71,17.71,17.6,17.62,85100.0,10.0287,10.0287,9.9664,9.9778,85100.0
2005-04-11 09:30:00,17.59,17.6,17.55,17.56,121700.0,9.9608,9.9664,9.9381,9.9438,121700.0
2005-04-11 10:00:00,17.56,17.57,17.51,17.52,83900.0,9.9438,9.9494,9.9155,9.9211,83900.0
2005-04-11 10:30:00,17.51,17.53,17.46,17.46,91500.0,9.9155,9.9268,9.8872,9.8872,91500.0
2005-04-11 11:00:00,17.42,17.44,17.4,17.44,88600.0,9.8645,9.8758,9.8532,9.8758,88600.0
2005-04-11 11:30:00,17.43,17.43,17.38,17.42,60500.0,9.8702,9.8702,9.8419,9.8645,60500.0
2005-04-11 12:00:00,17.42,17.45,17.4,17.44,74100.0,9.8645,9.8815,9.8532,9.8758,74100.0
2005-04-11 12:30:00,17.44,17.49,17.39,17.39,51000.0,9.8758,9.9041,9.8475,9.8475,51000.0
2005-04-11 13:00:00,17.4,17.41,17.39,17.41,57600.0,9.8532,9.8588,9.8475,9.8588,57600.0
2005-04-11 13:30:00,17.41,17.46,17.4,17.43,30100.0,9.8588,9.8872,9.8532,9.8702,30100.0
2005-04-11 14:00:00,17.43,17.45,17.37,17.37,59900.0,9.8702,9.8815,9.8362,9.8362,59900.0
2005-04-11 14:30:00,17.37,17.43,17.37,17.37,78600.0,9.8362,9.8702,9.8362,9.8362,78600.0
2005-04-11 15:00:00,17.37,17.38,17.36,17.36,69400.0,9.8362,9.8419,9.8305,9.8305,69400.0
2005-04-11 15:30:00,17.36,17.39,17.34,17.35,319000.0,9.8305,9.8475,9.8192,9.8249,319000.0
2005-04-12 09:30:00,17.42,17.55,17.35,17.37,128400.0,9.8645,9.9381,9.8249,9.8362,128400.0
2005-04-12 10:00:00,17.37,17.41,17.2,17.24,112700.0,9.8362,9.8588,9.7399,9.7626,112700.0
2005-04-12 10:30:00,17.24,17.26,17.2,17.22,117800.0,9.7626,9.7739,9.7399,9.7513,117800.0
2005-04-12 11:00:00,17.22,17.31,17.22,17.28,90400.0,9.7513,9.8022,9.7513,9.7852,90400.0
2005-04-12 11:30:00,17.28,17.3,17.26,17.29,19600.0,9.7852,9.7966,9.7739,9.7909,19600.0
2005-04-12 12:00:00,17.28,17.33,17.28,17.31,62600.0,9.7852,9.8135,9.7852,9.8022,62600.0
2005-04-12 12:30:00,17.3,17.34,17.28,17.33,17700.0,9.7966,9.8192,9.7852,9.8135,17700.0
2005-04-12 13:00:00,17.32,17.43,17.3,17.41,46200.0,9.8079,9.8702,9.7966,9.8588,46200.0
2005-04-12 13:30:00,17.4,17.44,17.35,17.38,57400.0,9.8532,9.8758,9.8249,9.8419,57400.0
2005-04-12 14:00:00,17.38,17.6,17.38,17.54,73000.0,9.8419,9.9664,9.8419,9.9325,73000.0
2005-04-12 14:30:00,17.56,17.69,17.53,17.66,32800.0,9.9438,10.0174,9.9268,10.0004,32800.0
2005-04-12 15:00:00,17.66,17.75,17.65,17.75,60300.0,10.0004,10.0514,9.9948,10.0514,60300.0
2005-04-12 15:30:00,17.75,17.82,17.73,17.82,116100.0,10.0514,10.091,10.0401,10.091,116100.0
2005-04-13 09:30:00,17.67,17.79,17.64,17.64,131900.0,10.0917,10.1602,10.0746,10.0746,131900.0
2005-04-13 10:00:00,17.64,17.7,17.63,17.69,154500.0,10.0746,10.1088,10.0689,10.1031,154500.0
2005-04-13 10:30:00,17.68,17.74,17.62,17.62,61500.0,10.0974,10.1317,10.0631,10.0631,61500.0
2005-04-13 11:00:00,17.62,17.62,17.55,17.56,53800.0,10.0631,10.0631,10.0232,10.0289,53800.0
2005-04-13 11:30:00,17.57,17.57,17.54,17.55,33500.0,10.0346,10.0346,10.0174,10.0232,33500.0
2005-04-13 12:00:00,17.54,17.55,17.51,17.52,49000.0,10.0174,10.0232,10.0003,10.006,49000.0
2005-04-13 12:30:00,17.52,17.53,17.5,17.51,37200.0,10.006,10.0117,9.9946,10.0003,37200.0
2005-04-13 13:00:00,17.51,17.52,17.38,17.4,45000.0,10.0003,10.006,9.9261,9.9375,45000.0
2005-04-13 13:30:00,17.4,17.43,17.38,17.42,53300.0,9.9375,9.9546,9.9261,9.9489,53300.0
2005-04-13 14:00:00,17.43,17.48,17.41,17.48,74200.0,9.9546,9.9832,9.9432,9.9832,74200.0
2005-04-13 14:30:00,17.48,17.51,17.46,17.51,71700.0,9.9832,10.0003,9.9718,10.0003,71700.0
2005-04-13 15:00:00,17.5,17.51,17.46,17.51,103400.0,9.9946,10.0003,9.9718,10.0003,103400.0
2005-04-13 15:30:00,17.51,17.54,17.5,17.54,172200.0,10.0003,10.0174,9.9946,10.0174,172200.0
2005-04-14 09:30:00,17.45,17.49,17.4,17.47,49000.0,9.966,9.9889,9.9375,9.9775,49000.0
2005-04-14 10:00:00,17.47,17.47,17.35,17.38,45500.0,9.9775,9.9775,9.9089,9.9261,45500.0
2005-04-14 10:30:00,17.38,17.38,17.28,17.32,100500.0,9.9261,9.9261,9.869,9.8918,100500.0
2005-04-14 11:00:00,17.31,17.36,17.25,17.31,63800.0,9.8861,9.9146,9.8518,9.8861,63800.0
2005-04-14 11:30:00,17.31,17.31,17.27,17.27,51200.0,9.8861,9.8861,9.8632,9.8632,51200.0
2005-04-14 12:00:00,17.28,17.32,17.27,17.29,57800.0,9.869,9.8918,9.8632,9.8747,57800.0
2005-04-14 12:30:00,17.3,17.34,17.28,17.29,43700.0,9.8804,9.9032,9.869,9.8747,43700.0
2005-04-14 13:00:00,17.29,17.31,17.21,17.22,83900.0,9.8747,9.8861,9.829,9.8347,83900.0
2005-04-14 13:30:00,17.21,17.28,17.21,17.28,63000.0,9.829,9.869,9.829,9.869,63000.0
2005-04-14 14:00:00,17.27,17.37,17.27,17.35,64300.0,9.8632,9.9204,9.8632,9.9089,64300.0
2005-04-14 14:30:00,17.35,17.35,17.29,17.3,119300.0,9.9089,9.9089,9.8747,9.8804,119300.0
2005-04-14 15:00:00,17.31,17.31,17.27,17.29,77800.0,9.8861,9.8861,9.8632,9.8747,77800.0
2005-04-14 15:30:00,17.29,17.4,17.29,17.35,258500.0,9.8747,9.9375,9.8747,9.9089,258500.0
2005-04-15 09:30:00,17.27,17.27,17.14,17.17,117800.0,9.8632,9.8632,9.789,9.8061,117800.0
2005-04-15 10:00:00,17.16,17.2,17.1,17.12,85200.0,9.8004,9.8233,9.7662,9.7776,85200.0
2005-04-15 10:30:00,17.12,17.15,17.09,17.12,62000.0,9.7776,9.7947,9.7604,9.7776,62000.0
2005-04-15 11:00:00,17.12,17.12,17.06,17.06,34400.0,9.7776,9.7776,9.7433,9.7433,34400.0
2005-04-15 11:30:00,17.07,17.09,17.05,17.06,46900.0,9.749,9.7604,9.7376,9.7433,46900.0
2005-04-15 12:00:00,17.07,17.08,17.01,17.03,70900.0,9.749,9.7547,9.7148,9.7262,70900.0
2005-04-15 12:30:00,17.03,17.03,16.7,16.73,93800.0,9.7262,9.7262,9.5377,9.5548,93800.0
2005-04-15 13:00:00,16.73,16.85,16.72,16.83,51600.0,9.5548,9.6234,9.5491,9.612,51600.0
2005-04-15 13:30:00,16.82,16.84,16.76,16.77,16500.0,9.6062,9.6177,9.572,9.5777,16500.0
2005-04-15 14:00:00,16.77,16.85,16.76,16.8,31700.0,9.5777,9.6234,9.572,9.5948,31700.0
2005-04-15 14:30:00,16.8,16.84,16.76,16.84,45100.0,9.5948,9.6177,9.572,9.6177,45100.0
2005-04-15 15:00:00,16.84,16.84,16.78,16.79,64600.0,9.6177,9.6177,9.5834,9.5891,64600.0
2005-04-15 15:30:00,16.79,16.85,16.78,16.79,75400.0,9.5891,9.6234,9.5834,9.5891,75400.0
2005-04-18 09:30:00,16.79,16.8,16.51,16.6,77800.0,9.5891,9.5948,9.4292,9.4806,77800.0
2005-04-18 10:00:00,16.6,16.65,16.58,16.65,83200.0,9.4806,9.5092,9.4692,9.5092,83200.0
2005-04-18 10:30:00,16.65,16.67,16.62,16.66,41100.0,9.5092,9.5206,9.492,9.5149,41100.0
2005-04-18 11:00:00,16.66,16.7,16.61,16.61,24600.0,9.5149,9.5377,9.4863,9.4863,24600.0
2005-04-18 11:30:00,16.62,16.64,16.56,16.64,37500.0,9.492,9.5034,9.4578,9.5034,37500.0
2005-04-18 12:00:00,16.64,16.67,16.61,16.64,31300.0,9.5034,9.5206,9.4863,9.5034,31300.0
2005-04-18 12:30:00,16.64,16.75,16.6,16.74,129800.0,9.5034,9.5663,9.4806,9.5606,129800.0
2005-04-18 13:00:00,16.73,16.74,16.65,16.72,26800.0,9.5548,9.5606,9.5092,9.5491,26800.0
2005-04-18 13:30:00,16.72,16.73,16.67,16.71,19700.0,9.5491,9.5548,9.5206,9.5434,19700.0
2005-04-18 14:00:00,16.71,16.75,16.69,16.69,22900.0,9.5434,9.5663,9.532,9.532,22900.0
2005-04-18 14:30:00,16.7,16.7,16.66,16.69,32300.0,9.5377,9.5377,9.5149,9.532,32300.0
2005-04-18 15:00:00,16.69,16.76,16.67,16.76,55100.0,9.532,9.572,9.5206,9.572,55100.0
2005-04-18 15:30:00,16.78,16.79,16.74,16.76,76500.0,9.5834,9.5891,9.5606,9.572,76500.0
2005-04-19 09:30:00,16.76,16.81,16.7,16.81,57100.0,9.572,9.6005,9.5377,9.6005,57100.0
2005-04-19 10:00:00,16.79,17.0,16.79,16.96,37200.0,9.5891,9.709,9.5891,9.6862,37200.0
2005-04-19 10:30:00,16.96,17.03,16.95,17.01,42500.0,9.6862,9.7262,9.6805,9.7148,42500.0
2005-04-19 11:00:00,17.01,17.08,17.01,17.08,75100.0,9.7148,9.7547,9.7148,9.7547,75100.0
2005-04-19 11:30:00,17.07,17.1,17.06,17.07,22100.0,9.749,9.7662,9.7433,9.749,22100.0
2005-04-19 12:00:00,17.08,17.12,17.02,17.03,64400.0,9.7547,9.7776,9.7205,9.7262,64400.0
2005-04-19 12:30:00,17.03,17.18,17.03,17.12,48900.0,9.7262,9.8118,9.7262,9.7776,48900.0
2005-04-19 13:00:00,17.12,17.18,17.12,17.17,36000.0,9.7776,9.8118,9.7776,9.8061,36000.0
2005-04-19 13:30:00,17.17,17.2,17.15,17.15,20500.0,9.8061,9.8233,9.7947,9.7947,20500.0
2005-04-19 14:00:00,17.15,17.21,17.15,17.21,35100.0,9.7947,9.829,9.7947,9.829,35100.0
2005-04-19 14:30:00,17.21,17.23,17.18,17.22,36700.0,9.829,9.8404,9.8118,9.8347,36700.0
2005-04-19 15:00:00,17.22,17.26,17.18,17.25,106400.0,9.8347,9.8575,9.8118,9.8518,106400.0
2005-04-19 15:30:00,17.24,17.3,17.24,17.28,165400.0,9.8461,9.8804,9.8461,9.869,165400.0
2005-04-20 09:30:00,17.3,17.39,17.29,17.29,53600.0,9.8804,9.9318,9.8747,9.8747,53600.0
2005-04-20 10:00:00,17.29,17.3,17.04,17.05,58800.0,9.8747,9.8804,9.7319,9.7376,58800.0
2005-04-20 10:30:00,17.08,17.09,17.0,17.07,58700.0,9.7547,9.7604,9.709,9.749,58700.0
2005-04-20 11:00:00,17.11,17.17,17.05,17.05,26500.0,9.7719,9.8061,9.7376,9.7376,26500.0
2005-04-20 11:30:00,17.05,17.12,17.01,17.11,30900.0,9.7376,9.7776,9.7148,9.7719,30900.0
2005-04-20 12:00:00,17.12,17.12,17.01,17.02,15500.0,9.7776,9.7776,9.7148,9.7205,15500.0
2005-04-20 12:30:00,17.01,17.02,16.9,16.9,24900.0,9.7148,9.7205,9.6519,9.6519,24900.0
2005-04-20 13:00:00,16.9,16.94,16.9,16.91,16300.0,9.6519,9.6748,9.6519,9.6576,16300.0
2005-04-20 13:30:00,16.91,16.93,16.89,16.89,52500.0,9.6576,9.6691,9.6462,9.6462,52500.0
2005-04-20 14:00:00,16.9,16.94,16.85,16.89,42100.0,9.6519,9.6748,9.6234,9.6462,42100.0
2005-04-20 14:30:00,16.89,17.0,16.89,16.99,55800.0,9.6462,9.709,9.6462,9.7033,55800.0
2005-04-20 15:00:00,16.98,17.01,16.93,16.96,76100.0,9.6976,9.7148,9.6691,9.6862,76100.0
2005-04-20 15:30:00,16.95,16.97,16.88,16.91,169500.0,9.6805,9.6919,9.6405,9.6576,169500.0
2005-04-21 09:30:00,17.15,17.18,16.95,17.05,46400.0,9.7947,9.8118,9.6805,9.7376,46400.0
2005-04-21 10:00:00,17.04,17.04,16.86,16.9,42300.0,9.7319,9.7319,9.6291,9.6519,42300.0
2005-04-21 10:30:00,16.9,16.93,16.75,16.89,166500.0,9.6519,9.6691,9.5663,9.6462,166500.0
2005-04-21 11:00:00,16.89,16.91,16.87,16.88,29800.0,9.6462,9.6576,9.6348,9.6405,29800.0
2005-04-21 11:30:00,16.88,16.95,16.88,16.94,34200.0,9.6405,9.6805,9.6405,9.6748,34200.0
2005-04-21 12:00:00,16.94,16.96,16.94,16.95,35500.0,9.6748,9.6862,9.6748,9.6805,35500.0
2005-04-21 12:30:00,16.95,16.95,16.85,16.86,28700.0,9.6805,9.6805,9.6234,9.6291,28700.0
2005-04-21 13:00:00,16.87,16.97,16.87,16.94,27900.0,9.6348,9.6919,9.6348,9.6748,27900.0
2005-04-21 13:30:00,16.95,17.07,16.95,17.01,56900.0,9.6805,9.749,9.6805,9.7148,56900.0
2005-04-21 14:00:00,17.01,17.02,16.98,17.01,47200.0,9.7148,9.7205,9.6976,9.7148,47200.0
2005-04-21 14:30:00,17.0,17.01,16.96,16.97,22500.0,9.709,9.7148,9.6862,9.6919,22500.0
2005-04-21 15:00:00,16.98,17.01,16.97,17.01,49500.0,9.6976,9.7148,9.6919,9.7148,49500.0
2005-04-21 15:30:00,17.0,17.07,16.91,16.95,101800.0,9.709,9.749,9.6576,9.6805,101800.0
2005-04-22 09:30:00,16.98,16.98,16.76,16.9,47700.0,9.6976,9.6976,9.572,9.6519,47700.0
2005-04-22 10:00:00,16.9,16.95,16.83,16.92,216500.0,9.6519,9.6805,9.612,9.6634,216500.0
2005-04-22 10:30:00,16.92,16.96,16.9,16.91,32300.0,9.6634,9.6862,9.6519,9.6576,32300.0
2005-04-22 11:00:00,16.91,17.0,16.91,16.99,20500.0,9.6576,9.709,9.6576,9.7033,20500.0
2005-04-22 11:30:00,16.99,16.99,16.91,16.94,28800.0,9.7033,9.7033,9.6576,9.6748,28800.0
2005-04-22 12:00:00,16.93,16.99,16.91,16.99,44700.0,9.6691,9.7033,9.6576,9.7033,44700.0
2005-04-22 12:30:00,16.99,17.0,16.98,16.99,21800.0,9.7033,9.709,9.6976,9.7033,21800.0
2005-04-22 13:00:00,16.99,17.01,16.95,16.99,24600.0,9.7033,9.7148,9.6805,9.7033,24600.0
2005-04-22 13:30:00,16.99,17.02,16.98,17.01,18100.0,9.7033,9.7205,9.6976,9.7148,18100.0
2005-04-22 14:00:00,17.01,17.01,16.87,16.97,33600.0,9.7148,9.7148,9.6348,9.6919,33600.0
2005-04-22 14:30:00,16.97,16.97,16.9,16.95,95600.0,9.6919,9.6919,9.6519,9.6805,95600.0
2005-04-22 15:00:00,16.94,16.98,16.93,16.93,82900.0,9.6748,9.6976,9.6691,9.6691,82900.0
2005-04-22 15:30:00,16.91,17.02,16.91,17.01,148900.0,9.6576,9.7205,9.6576,9.7148,148900.0
2005-04-25 09:30:00,17.2,17.2,17.02,17.03,24000.0,9.8233,9.8233,9.7205,9.7262,24000.0
2005-04-25 10:00:00,17.03,17.2,17.01,17.14,27800.0,9.7262,9.8233,9.7148,9.789,27800.0
2005-04-25 10:30:00,17.11,17.13,17.04,17.09,20100.0,9.7719,9.7833,9.7319,9.7604,20100.0
2005-04-25 11:00:00,17.09,17.13,17.04,17.05,20000.0,9.7604,9.7833,9.7319,9.7376,20000.0
2005-04-25 11:30:00,17.05,17.11,17.05,17.08,26700.0,9.7376,9.7719,9.7376,9.7547,26700.0
2005-04-25 12:00:00,17.08,17.08,17.03,17.08,21400.0,9.7547,9.7547,9.7262,9.7547,21400.0
2005-04-25 12:30:00,17.08,17.16,17.08,17.16,19800.0,9.7547,9.8004,9.7547,9.8004,19800.0
2005-04-25 13:00:00,17.15,17.16,17.15,17.16,7600.0,9.7947,9.8004,9.7947,9.8004,7600.0
2005-04-25 13:30:00,17.15,17.19,17.15,17.18,17900.0,9.7947,9.8176,9.7947,9.8118,17900.0
2005-04-25 14:00:00,17.19,17.19,17.15,17.15,25100.0,9.8176,9.8176,9.7947,9.7947,25100.0
2005-04-25 14:30:00,17.15,17.17,17.12,17.12,61000.0,9.7947,9.8061,9.7776,9.7776,61000.0
2005-04-25 15:00:00,17.12,17.18,17.11,17.16,97800.0,9.7776,9.8118,9.7719,9.8004,97800.0
2005-04-25 15:30:00,17.16,17.18,17.13,17.15,102200.0,9.8004,9.8118,9.7833,9.7947,102200.0
2005-04-26 09:30:00,17.15,17.15,16.9,17.0,38100.0,9.7947,9.7947,9.6519,9.709,38100.0
2005-04-26 10:00:00,17.0,17.15,16.98,17.13,51600.0,9.709,9.7947,9.6976,9.7833,51600.0
2005-04-26 10:30:00,17.13,17.28,17.12,17.26,43500.0,9.7833,9.869,9.7776,9.8575,43500.0
2005-04-26 11:00:00,17.25,17.26,17.1,17.1,15700.0,9.8518,9.8575,9.7662,9.7662,15700.0
2005-04-26 11:30:00,17.1,17.14,17.09,17.1,24300.0,9.7662,9.789,9.7604,9.7662,24300.0
2005-04-26 12:00:00,17.07,17.1,17.05,17.06,11000.0,9.749,9.7662,9.7376,9.7433,11000.0
2005-04-26 12:30:00,17.07,17.07,17.0,17.0,28600.0,9.749,9.749,9.709,9.709,28600.0
2005-04-26 13:00:00,17.0,17.02,16.87,16.87,43300.0,9.709,9.7205,9.6348,9.6348,43300.0
2005-04-26 13:30:00,16.87,17.0,16.87,16.98,43600.0,9.6348,9.709,9.6348,9.6976,43600.0
2005-04-26 14:00:00,16.98,17.01,16.94,16.94,59500.0,9.6976,9.7148,9.6748,9.6748,59500.0
2005-04-26 14:30:00,16.95,17.0,16.92,17.0,50300.0,9.6805,9.709,9.6634,9.709,50300.0
2005-04-26 15:00:00,17.0,17.1,17.0,17.08,97100.0,9.709,9.7662,9.709,9.7547,97100.0
2005-04-26 15:30:00,17.09,17.09,17.0,17.06,126100.0,9.7604,9.7604,9.709,9.7433,126100.0
2005-04-27 09:30:00,17.0,17.0,16.79,16.81,55400.0,9.709,9.709,9.5891,9.6005,55400.0
2005-04-27 10:00:00,16.82,16.82,16.75,16.76,26900.0,9.6062,9.6062,9.5663,9.572,26900.0
2005-04-27 10:30:00,16.77,16.9,16.77,16.85,30900.0,9.5777,9.6519,9.5777,9.6234,30900.0
2005-04-27 11:00:00,16.86,16.96,16.85,16.94,29600.0,9.6291,9.6862,9.6234,9.6748,29600.0
2005-04-27 11:30:00,16.94,16.94,16.83,16.88,22500.0,9.6748,9.6748,9.612,9.6405,22500.0
2005-04-27 12:00:00,16.89,17.01,16.89,16.99,27000.0,9.6462,9.7148,9.6462,9.7033,27000.0
2005-04-27 12:30:00,16.98,16.99,16.95,16.96,7300.0,9.6976,9.7033,9.6805,9.6862,7300.0
2005-04-27 13:00:00,16.95,17.06,16.92,16.96,23400.0,9.6805,9.7433,9.6634,9.6862,23400.0
2005-04-27 13:30:00,16.96,17.03,16.95,16.96,34000.0,9.6862,9.7262,9.6805,9.6862,34000.0
2005-04-27 14:00:00,16.95,16.96,16.93,16.94,11000.0,9.6805,9.6862,9.6691,9.6748,11000.0
2005-04-27 14:30:00,16.94,16.94,16.9,16.91,18400.0,9.6748,9.6748,9.6519,9.6576,18400.0
2005-04-27 15:00:00,16.91,16.93,16.9,16.91,44100.0,9.6576,9.6691,9.6519,9.6576,44100.0
2005-04-27 15:30:00,16.91,16.94,16.9,16.93,47500.0,9.6576,9.6748,9.6519,9.6691,47500.0
2005-04-28 09:30:00,16.91,16.92,16.81,16.82,41900.0,9.6576,9.6634,9.6005,9.6062,41900.0
2005-04-28 10:00:00,16.81,16.9,16.81,16.88,57500.0,9.6005,9.6519,9.6005,9.6405,57500.0
2005-04-28 10:30:00,16.88,16.9,16.75,16.78,34100.0,9.6405,9.6519,9.5663,9.5834,34100.0
2005-04-28 11:00:00,16.79,16.81,16.75,16.75,16300.0,9.5891,9.6005,9.5663,9.5663,16300.0
2005-04-28 11:30:00,16.75,16.75,16.68,16.69,27900.0,9.5663,9.5663,9.5263,9.532,27900.0
2005-04-28 12:00:00,16.7,16.74,16.65,16.74,17300.0,9.5377,9.5606,9.5092,9.5606,17300.0
2005-04-28 12:30:00,16.72,16.77,16.69,16.71,14200.0,9.5491,9.5777,9.532,9.5434,14200.0
2005-04-28 13:00:00,16.7,16.71,16.68,16.71,10300.0,9.5377,9.5434,9.5263,9.5434,10300.0
2005-04-28 13:30:00,16.72,16.74,16.64,16.7,17300.0,9.5491,9.5606,9.5034,9.5377,17300.0
2005-04-28 14:00:00,16.7,16.73,16.57,16.57,32600.0,9.5377,9.5548,9.4635,9.4635,32600.0
2005-04-28 14:30:00,16.57,16.61,16.55,16.61,30100.0,9.4635,9.4863,9.452,9.4863,30100.0
2005-04-28 15:00:00,16.59,16.6,16.56,16.56,24800.0,9.4749,9.4806,9.4578,9.4578,24800.0
2005-04-28 15:30:00,16.56,16.63,16.51,16.56,71200.0,9.4578,9.4977,9.4292,9.4578,71200.0
2005-04-29 09:30:00,17.28,17.5,17.25,17.3,193400.0,9.869,9.9946,9.8518,9.8804,193400.0
2005-04-29 10:00:00,17.29,17.3,17.01,17.01,85300.0,9.8747,9.8804,9.7148,9.7148,85300.0
2005-04-29 10:30:00,17.01,17.02,16.79,16.86,57800.0,9.7148,9.7205,9.5891,9.6291,57800.0
2005-04-29 11:00:00,16.86,16.96,16.84,16.96,45600.0,9.6291,9.6862,9.6177,9.6862,45600.0
2005-04-29 11:30:00,16.96,16.96,16.89,16.9,34500.0,9.6862,9.6862,9.6462,9.6519,34500.0
2005-04-29 12:00:00,16.89,16.89,16.82,16.83,68800.0,9.6462,9.6462,9.6062,9.612,68800.0
2005-04-29 12:30:00,16.83,16.98,16.83,16.98,39200.0,9.612,9.6976,9.612,9.6976,39200.0
2005-04-29 13:00:00,16.98,17.07,16.97,17.04,35300.0,9.6976,9.749,9.6919,9.7319,35300.0
2005-04-29 13:30:00,17.04,17.05,16.97,17.01,33900.0,9.7319,9.7376,9.6919,9.7148,33900.0
2005-04-29 14:00:00,17.0,17.03,16.97,17.01,29700.0,9.709,9.7262,9.6919,9.7148,29700.0
2005-04-29 14:30:00,17.01,17.16,17.0,17.05,47200.0,9.7148,9.8004,9.709,9.7376,47200.0
2005-04-29 15:00:00,17.07,17.15,17.0,17.12,52400.0,9.749,9.7947,9.709,9.7776,52400.0
2005-04-29 15:30:00,17.11,17.21,17.08,17.19,99800.0,9.7719,9.829,9.7547,9.8176,99800.0
2005-05-02 09:30:00,17.39,17.41,17.33,17.35,50800.0,9.9318,9.9432,9.8975,9.9089,50800.0
2005-05-02 10:00:00,17.35,17.35,17.25,17.31,51800.0,9.9089,9.9089,9.8518,9.8861,51800.0
2005-05-02 10:30:00,17.3,17.31,17.24,17.24,15700.0,9.8804,9.8861,9.8461,9.8461,15700.0
2005-05-02 11:00:00,17.25,17.26,17.12,17.12,22300.0,9.8518,9.8575,9.7776,9.7776,22300.0
2005-05-02 11:30:00,17.12,17.13,17.08,17.13,32100.0,9.7776,9.7833,9.7547,9.7833,32100.0
2005-05-02 12:00:00,17.09,17.11,17.08,17.1,19000.0,9.7604,9.7719,9.7547,9.7662,19000.0
2005-05-02 12:30:00,17.1,17.11,17.1,17.11,11900.0,9.7662,9.7719,9.7662,9.7719,11900.0
2005-05-02 13:00:00,17.09,17.1,17.04,17.07,27500.0,9.7604,9.7662,9.7319,9.749,27500.0
2005-05-02 13:30:00,17.06,17.07,17.0,17.01,19700.0,9.7433,9.749,9.709,9.7148,19700.0
2005-05-02 14:00:00,17.01,17.01,16.84,16.92,115700.0,9.7148,9.7148,9.6177,9.6634,115700.0
2005-05-02 14:30:00,16.92,16.96,16.91,16.96,35600.0,9.6634,9.6862,9.6576,9.6862,35600.0
2005-05-02 15:00:00,16.95,17.02,16.94,17.01,41100.0,9.6805,9.7205,9.6748,9.7148,41100.0
2005-05-02 15:30:00,17.01,17.08,16.95,17.04,81100.0,9.7148,9.7547,9.6805,9.7319,81100.0
2005-05-03 09:30:00,17.03,17.04,16.97,17.02,68300.0,9.7262,9.7319,9.6919,9.7205,68300.0
2005-05-03 10:00:00,17.02,17.02,16.93,16.98,42000.0,9.7205,9.7205,9.6691,9.6976,42000.0
2005-05-03 10:30:00,16.98,16.99,16.95,16.95,69400.0,9.6976,9.7033,9.6805,9.6805,69400.0
2005-05-03 11:00:00,16.96,16.98,16.95,16.97,22900.0,9.6862,9.6976,9.6805,9.6919,22900.0
2005-05-03 11:30:00,16.97,16.98,16.92,16.94,20900.0,9.6919,9.6976,9.6634,9.6748,20900.0
2005-05-03 12:00:00,16.94,16.95,16.88,16.9,22400.0,9.6748,9.6805,9.6405,9.6519,22400.0
2005-05-03 12:30:00,16.9,16.92,16.88,16.88,16600.0,9.6519,9.6634,9.6405,9.6405,16600.0
2005-05-03 13:00:00,16.89,16.92,16.88,16.91,23800.0,9.6462,9.6634,9.6405,9.6576,23800.0
2005-05-03 13:30:00,16.91,16.92,16.88,16.92,35800.0,9.6576,9.6634,9.6405,9.6634,35800.0
2005-05-03 14:00:00,16.93,16.94,16.86,16.88,68700.0,9.6691,9.6748,9.6291,9.6405,68700.0
2005-05-03 14:30:00,16.89,16.9,16.86,16.88,89400.0,9.6462,9.6519,9.6291,9.6405,89400.0
2005-05-03 15:00:00,16.88,16.9,16.81,16.87,90000.0,9.6405,9.6519,9.6005,9.6348,90000.0
2005-05-03 15:30:00,16.88,16.89,16.79,16.88,82800.0,9.6405,9.6462,9.5891,9.6405,82800.0
2005-05-04 09:30:00,16.89,16.99,16.86,16.97,36100.0,9.6462,9.7033,9.6291,9.6919,36100.0
2005-05-04 10:00:00,16.98,16.99,16.95,16.99,27600.0,9.6976,9.7033,9.6805,9.7033,27600.0
2005-05-04 10:30:00,16.99,17.05,16.95,16.97,51200.0,9.7033,9.7376,9.6805,9.6919,51200.0
2005-05-04 11:00:00,16.96,16.99,16.95,16.99,42200.0,9.6862,9.7033,9.6805,9.7033,42200.0
2005-05-04 11:30:00,16.98,16.98,16.94,16.95,26400.0,9.6976,9.6976,9.6748,9.6805,26400.0
2005-05-04 12:00:00,16.95,16.95,16.91,16.93,24100.0,9.6805,9.6805,9.6576,9.6691,24100.0
2005-05-04 12:30:00,16.93,16.95,16.93,16.95,9500.0,9.6691,9.6805,9.6691,9.6805,9500.0
2005-05-04 13:00:00,16.95,16.95,16.92,16.93,15000.0,9.6805,9.6805,9.6634,9.6691,15000.0
2005-05-04 13:30:00,16.93,17.0,16.91,16.99,59900.0,9.6691,9.709,9.6576,9.7033,59900.0
2005-05-04 14:00:00,16.99,17.03,16.97,17.0,90500.0,9.7033,9.7262,9.6919,9.709,90500.0
2005-05-04 14:30:00,17.01,17.03,17.0,17.03,17800.0,9.7148,9.7262,9.709,9.7262,17800.0
2005-05-04 15:00:00,17.02,17.07,17.0,17.07,38900.0,9.7205,9.749,9.709,9.749,38900.0
2005-05-04 15:30:00,17.08,17.1,17.06,17.1,65100.0,9.7547,9.7662,9.7433,9.7662,65100.0
2005-05-05 09:30:00,17.02,17.18,17.0,17.15,36500.0,9.7205,9.8118,9.709,9.7947,36500.0
2005-05-05 10:00:00,17.16,17.2,17.12,17.13,22300.0,9.8004,9.8233,9.7776,9.7833,22300.0
2005-05-05 10:30:00,17.13,17.21,17.13,17.19,22800.0,9.7833,9.829,9.7833,9.8176,22800.0
2005-05-05 11:00:00,17.19,17.2,17.12,17.18,20500.0,9.8176,9.8233,9.7776,9.8118,20500.0
2005-05-05 11:30:00,17.18,17.22,17.15,17.21,14100.0,9.8118,9.8347,9.7947,9.829,14100.0
2005-05-05 12:00:00,17.17,17.22,17.17,17.17,12100.0,9.8061,9.8347,9.8061,9.8061,12100.0
2005-05-05 12:30:00,17.17,17.18,17.01,17.01,25200.0,9.8061,9.8118,9.7148,9.7148,25200.0
2005-05-05 13:00:00,17.01,17.02,16.9,16.92,32400.0,9.7148,9.7205,9.6519,9.6634,32400.0
2005-05-05 13:30:00,16.95,17.03,16.94,16.99,27400.0,9.6805,9.7262,9.6748,9.7033,27400.0
2005-05-05 14:00:00,16.99,17.01,16.95,16.96,21700.0,9.7033,9.7148,9.6805,9.6862,21700.0
2005-05-05 14:30:00,16.95,17.0,16.95,16.95,22700.0,9.6805,9.709,9.6805,9.6805,22700.0
2005-05-05 15:00:00,16.95,17.0,16.95,16.96,64400.0,9.6805,9.709,9.6805,9.6862,64400.0
2005-05-05 15:30:00,16.96,17.05,16.95,17.02,55200.0,9.6862,9.7376,9.6805,9.7205,55200.0
2005-05-06 09:30:00,17.05,17.2,17.05,17.2,36100.0,9.7376,9.8233,9.7376,9.8233,36100.0
2005-05-06 10:00:00,17.2,17.22,17.1,17.13,20800.0,9.8233,9.8347,9.7662,9.7833,20800.0
2005-05-06 10:30:00,17.13,17.15,17.06,17.15,15300.0,9.7833,9.7947,9.7433,9.7947,15300.0
2005-05-06 11:00:00,17.18,17.22,17.12,17.18,16800.0,9.8118,9.8347,9.7776,9.8118,16800.0
2005-05-06 11:30:00,17.18,17.24,17.18,17.18,13200.0,9.8118,9.8461,9.8118,9.8118,13200.0
2005-05-06 12:00:00,17.17,17.18,17.15,17.18,13300.0,9.8061,9.8118,9.7947,9.8118,13300.0
2005-05-06 12:30:00,17.18,17.19,17.17,17.19,6000.0,9.8118,9.8176,9.8061,9.8176,6000.0
2005-05-06 13:00:00,17.19,17.24,17.18,17.24,12900.0,9.8176,9.8461,9.8118,9.8461,12900.0
2005-05-06 13:30:00,17.24,17.24,17.22,17.23,12000.0,9.8461,9.8461,9.8347,9.8404,12000.0
2005-05-06 14:00:00,17.23,17.23,17.2,17.21,23100.0,9.8404,9.8404,9.8233,9.829,23100.0
2005-05-06 14:30:00,17.21,17.27,17.2,17.2,20500.0,9.829,9.8632,9.8233,9.8233,20500.0
2005-05-06 15:00:00,17.18,17.21,17.15,17.21,34600.0,9.8118,9.829,9.7947,9.829,34600.0
2005-05-06 15:30:00,17.2,17.23,17.15,17.18,29000.0,9.8233,9.8404,9.7947,9.8118,29000.0
2005-05-09 09:30:00,17.13,17.15,17.11,17.15,20700.0,9.7833,9.7947,9.7719,9.7947,20700.0
2005-05-09 10:00:00,17.15,17.17,17.07,17.16,16100.0,9.7947,9.8061,9.749,9.8004,16100.0
2005-05-09 10:30:00,17.16,17.16,17.05,17.1,10600.0,9.8004,9.8004,9.7376,9.7662,10600.0
2005-05-09 11:00:00,17.07,17.12,17.05,17.11,7800.0,9.749,9.7776,9.7376,9.7719,7800.0
2005-05-09 11:30:00,17.11,17.18,17.11,17.13,7900.0,9.7719,9.8118,9.7719,9.7833,7900.0
2005-05-09 12:00:00,17.12,17.2,17.1,17.17,19500.0,9.7776,9.8233,9.7662,9.8061,19500.0
2005-05-09 12:30:00,17.13,17.18,17.1,17.11,8000.0,9.7833,9.8118,9.7662,9.7719,8000.0
2005-05-09 13:00:00,17.07,17.2,17.07,17.14,28900.0,9.749,9.8233,9.749,9.789,28900.0
2005-05-09 13:30:00,17.14,17.25,17.12,17.22,21800.0,9.789,9.8518,9.7776,9.8347,21800.0
2005-05-09 14:00:00,17.24,17.24,17.1,17.11,24800.0,9.8461,9.8461,9.7662,9.7719,24800.0
2005-05-09 14:30:00,17.11,17.15,17.1,17.15,14600.0,9.7719,9.7947,9.7662,9.7947,14600.0
2005-05-09 15:00:00,17.14,17.14,17.1,17.11,23600.0,9.789,9.789,9.7662,9.7719,23600.0
2005-05-09 15:30:00,17.12,17.23,17.12,17.16,43800.0,9.7776,9.8404,9.7776,9.8004,43800.0
2005-05-10 09:30:00,17.16,17.16,17.09,17.14,49800.0,9.8004,9.8004,9.7604,9.789,49800.0
2005-05-10 10:00:00,17.14,17.22,17.13,17.22,31900.0,9.789,9.8347,9.7833,9.8347,31900.0
2005-05-10 10:30:00,17.22,17.23,17.19,17.19,23300.0,9.8347,9.8404,9.8176,9.8176,23300.0
2005-05-10 11:00:00,17.2,17.27,17.2,17.26,19000.0,9.8233,9.8632,9.8233,9.8575,19000.0
2005-05-10 11:30:00,17.26,17.26,17.17,17.2,38400.0,9.8575,9.8575,9.8061,9.8233,38400.0
2005-05-10 12:00:00,17.2,17.24,17.19,17.23,75900.0,9.8233,9.8461,9.8176,9.8404,75900.0
2005-05-10 12:30:00,17.23,17.25,17.2,17.23,20400.0,9.8404,9.8518,9.8233,9.8404,20400.0
2005-05-10 13:00:00,17.23,17.33,17.23,17.31,21100.0,9.8404,9.8975,9.8404,9.8861,21100.0
2005-05-10 13:30:00,17.32,17.35,17.31,17.32,27900.0,9.8918,9.9089,9.8861,9.8918,27900.0
2005-05-10 14:00:00,17.32,17.34,17.3,17.3,37900.0,9.8918,9.9032,9.8804,9.8804,37900.0
2005-05-10 14:30:00,17.31,17.32,17.23,17.23,28100.0,9.8861,9.8918,9.8404,9.8404,28100.0
2005-05-10 15:00:00,17.23,17.26,17.22,17.23,51100.0,9.8404,9.8575,9.8347,9.8404,51100.0
2005-05-10 15:30:00,17.22,17.3,17.22,17.27,70300.0,9.8347,9.8804,9.8347,9.8632,70300.0
2005-05-11 09:30:00,17.26,17.26,17.17,17.18,17900.0,9.8575,9.8575,9.8061,9.8118,17900.0
2005-05-11 10:00:00,17.18,17.2,17.12,17.13,49100.0,9.8118,9.8233,9.7776,9.7833,49100.0
2005-05-11 10:30:00,17.13,17.18,17.06,17.09,62400.0,9.7833,9.8118,9.7433,9.7604,62400.0
2005-05-11 11:00:00,17.08,17.12,17.08,17.1,43800.0,9.7547,9.7776,9.7547,9.7662,43800.0
2005-05-11 11:30:00,17.1,17.13,17.08,17.08,27900.0,9.7662,9.7833,9.7547,9.7547,27900.0
2005-05-11 12:00:00,17.08,17.13,17.01,17.02,39400.0,9.7547,9.7833,9.7148,9.7205,39400.0
2005-05-11 12:30:00,17.02,17.03,17.01,17.01,20700.0,9.7205,9.7262,9.7148,9.7148,20700.0
2005-05-11 13:00:00,17.01,17.04,17.01,17.03,45100.0,9.7148,9.7319,9.7148,9.7262,45100.0
2005-05-11 13:30:00,17.04,17.05,17.03,17.04,35000.0,9.7319,9.7376,9.7262,9.7319,35000.0
2005-05-11 14:00:00,17.04,17.15,17.03,17.08,51300.0,9.7319,9.7947,9.7262,9.7547,51300.0
2005-05-11 14:30:00,17.08,17.09,17.05,17.05,33700.0,9.7547,9.7604,9.7376,9.7376,33700.0
2005-05-11 15:00:00,17.05,17.08,17.04,17.04,39500.0,9.7376,9.7547,9.7319,9.7319,39500.0
2005-05-11 15:30:00,17.04,17.13,17.03,17.07,74800.0,9.7319,9.7833,9.7262,9.749,74800.0
2005-05-12 09:30:00,17.1,17.16,17.06,17.07,29800.0,9.7662,9.8004,9.7433,9.749,29800.0
2005-05-12 10:00:00,17.09,17.18,17.05,17.14,17300.0,9.7604,9.8118,9.7376,9.789,17300.0
2005-05-12 10:30:00,17.15,17.18,17.08,17.1,34700.0,9.7947,9.8118,9.7547,9.7662,34700.0
2005-05-12 11:00:00,17.11,17.17,17.06,17.12,12600.0,9.7719,9.8061,9.7433,9.7776,12600.0
2005-05-12 11:30:00,17.12,17.12,17.07,17.12,16000.0,9.7776,9.7776,9.749,9.7776,16000.0
2005-05-12 12:00:00,17.12,17.18,17.08,17.17,30100.0,9.7776,9.8118,9.7547,9.8061,30100.0
2005-05-12 12:30:00,17.16,17.16,17.11,17.13,31000.0,9.8004,9.8004,9.7719,9.7833,31000.0
2005-05-12 13:00:00,17.13,17.14,17.12,17.14,35100.0,9.7833,9.789,9.7776,9.789,35100.0
2005-05-12 13:30:00,17.14,17.17,17.1,17.16,42800.0,9.789,9.8061,9.7662,9.8004,42800.0
2005-05-12 14:00:00,17.15,17.19,17.11,17.11,49100.0,9.7947,9.8176,9.7719,9.7719,49100.0
2005-05-12 14:30:00,17.11,17.13,17.08,17.08,48300.0,9.7719,9.7833,9.7547,9.7547,48300.0
2005-05-12 15:00:00,17.08,17.09,17.02,17.02,33800.0,9.7547,9.7604,9.7205,9.7205,33800.0
2005-05-12 15:30:00,17.02,17.06,17.0,17.02,127800.0,9.7205,9.7433,9.709,9.7205,127800.0
2005-05-13 09:30:00,17.13,17.18,17.0,17.03,27900.0,9.7833,9.8118,9.709,9.7262,27900.0
2005-05-13 10:00:00,17.03,17.03,16.96,16.99,21700.0,9.7262,9.7262,9.6862,9.7033,21700.0
2005-05-13 10:30:00,16.98,17.0,16.93,16.99,24000.0,9.6976,9.709,9.6691,9.7033,24000.0
2005-05-13 11:00:00,17.0,17.0,16.89,16.9,31000.0,9.709,9.709,9.6462,9.6519,31000.0
2005-05-13 11:30:00,16.9,16.9,16.87,16.87,20300.0,9.6519,9.6519,9.6348,9.6348,20300.0
2005-05-13 12:00:00,16.89,16.94,16.86,16.93,39500.0,9.6462,9.6748,9.6291,9.6691,39500.0
2005-05-13 12:30:00,16.92,16.92,16.84,16.86,18000.0,9.6634,9.6634,9.6177,9.6291,18000.0
2005-05-13 13:00:00,16.86,16.87,16.83,16.83,6800.0,9.6291,9.6348,9.612,9.612,6800.0
2005-05-13 13:30:00,16.82,16.84,16.72,16.72,20800.0,9.6062,9.6177,9.5491,9.5491,20800.0
2005-05-13 14:00:00,16.76,16.79,16.68,16.73,15400.0,9.572,9.5891,9.5263,9.5548,15400.0
2005-05-13 14:30:00,16.72,16.73,16.55,16.6,62500.0,9.5491,9.5548,9.452,9.4806,62500.0
2005-05-13 15:00:00,16.62,16.79,16.6,16.73,110700.0,9.492,9.5891,9.4806,9.5548,110700.0
2005-05-13 15:30:00,16.74,16.75,16.65,16.69,54600.0,9.5606,9.5663,9.5092,9.532,54600.0
2005-05-16 09:30:00,16.82,16.89,16.78,16.88,29400.0,9.6062,9.6462,9.5834,9.6405,29400.0
2005-05-16 10:00:00,16.89,16.94,16.89,16.91,14500.0,9.6462,9.6748,9.6462,9.6576,14500.0
2005-05-16 10:30:00,16.91,17.06,16.91,17.06,27800.0,9.6576,9.7433,9.6576,9.7433,27800.0
2005-05-16 11:00:00,17.01,17.01,16.97,16.99,15300.0,9.7148,9.7148,9.6919,9.7033,15300.0
2005-05-16 11:30:00,16.99,17.0,16.92,16.92,12900.0,9.7033,9.709,9.6634,9.6634,12900.0
2005-05-16 12:00:00,16.92,16.93,16.91,16.91,11500.0,9.6634,9.6691,9.6576,9.6576,11500.0
2005-05-16 12:30:00,16.9,16.91,16.83,16.84,20400.0,9.6519,9.6576,9.612,9.6177,20400.0
2005-05-16 13:00:00,16.84,16.84,16.71,16.75,54800.0,9.6177,9.6177,9.5434,9.5663,54800.0
2005-05-16 13:30:00,16.74,16.78,16.71,16.72,44900.0,9.5606,9.5834,9.5434,9.5491,44900.0
2005-05-16 14:00:00,16.72,16.75,16.63,16.67,43300.0,9.5491,9.5663,9.4977,9.5206,43300.0
2005-05-16 14:30:00,16.67,16.7,16.58,16.65,58000.0,9.5206,9.5377,9.4692,9.5092,58000.0
2005-05-16 15:00:00,16.65,16.72,16.62,16.7,79500.0,9.5092,9.5491,9.492,9.5377,79500.0
2005-05-16 15:30:00,16.7,16.9,16.7,16.86,96900.0,9.5377,9.6519,9.5377,9.6291,96900.0
2005-05-17 09:30:00,16.75,16.8,16.7,16.79,34200.0,9.5663,9.5948,9.5377,9.5891,34200.0
2005-05-17 10:00:00,16.79,16.81,16.72,16.73,27100.0,9.5891,9.6005,9.5491,9.5548,27100.0
2005-05-17 10:30:00,16.7,16.71,16.67,16.68,14200.0,9.5377,9.5434,9.5206,9.5263,14200.0
2005-05-17 11:00:00,16.69,16.75,16.68,16.72,17700.0,9.532,9.5663,9.5263,9.5491,17700.0
2005-05-17 11:30:00,16.72,16.77,16.7,16.77,20900.0,9.5491,9.5777,9.5377,9.5777,20900.0
2005-05-17 12:00:00,16.77,16.77,16.7,16.74,16800.0,9.5777,9.5777,9.5377,9.5606,16800.0
2005-05-17 12:30:00,16.74,16.74,16.68,16.7,10300.0,9.5606,9.5606,9.5263,9.5377,10300.0
2005-05-17 13:00:00,16.69,16.72,16.65,16.71,22300.0,9.532,9.5491,9.5092,9.5434,22300.0
2005-05-17 13:30:00,16.7,16.71,16.67,16.69,15600.0,9.5377,9.5434,9.5206,9.532,15600.0
2005-05-17 14:00:00,16.7,16.75,16.66,16.7,42700.0,9.5377,9.5663,9.5149,9.5377,42700.0
2005-05-17 14:30:00,16.7,16.81,16.7,16.73,45300.0,9.5377,9.6005,9.5377,9.5548,45300.0
2005-05-17 15:00:00,16.74,16.76,16.71,16.71,36100.0,9.5606,9.572,9.5434,9.5434,36100.0
2005-05-17 15:30:00,16.72,16.81,16.72,16.78,71900.0,9.5491,9.6005,9.5491,9.5834,71900.0
2005-05-18 09:30:00,16.85,17.04,16.82,17.0,157200.0,9.6234,9.7319,9.6062,9.709,157200.0
2005-05-18 10:00:00,17.0,17.06,16.97,17.03,45400.0,9.709,9.7433,9.6919,9.7262,45400.0
2005-05-18 10:30:00,17.03,17.08,16.91,17.07,50100.0,9.7262,9.7547,9.6576,9.749,50100.0
2005-05-18 11:00:00,17.08,17.08,17.01,17.05,24600.0,9.7547,9.7547,9.7148,9.7376,24600.0
2005-05-18 11:30:00,17.06,17.13,17.04,17.13,23900.0,9.7433,9.7833,9.7319,9.7833,23900.0
2005-05-18 12:00:00,17.1,17.24,17.1,17.17,15700.0,9.7662,9.8461,9.7662,9.8061,15700.0
2005-05-18 12:30:00,17.18,17.25,17.16,17.24,20200.0,9.8118,9.8518,9.8004,9.8461,20200.0
2005-05-18 13:00:00,17.24,17.24,17.1,17.18,19100.0,9.8461,9.8461,9.7662,9.8118,19100.0
2005-05-18 13:30:00,17.18,17.19,17.07,17.09,21300.0,9.8118,9.8176,9.749,9.7604,21300.0
2005-05-18 14:00:00,17.09,17.15,17.08,17.12,18000.0,9.7604,9.7947,9.7547,9.7776,18000.0
2005-05-18 14:30:00,17.13,17.2,17.11,17.17,27400.0,9.7833,9.8233,9.7719,9.8061,27400.0
2005-05-18 15:00:00,17.16,17.22,17.15,17.16,28900.0,9.8004,9.8347,9.7947,9.8004,28900.0
2005-05-18 15:30:00,17.15,17.28,17.15,17.28,66600.0,9.7947,9.869,9.7947,9.869,66600.0
2005-05-19 09:30:00,17.24,17.34,17.19,17.27,27300.0,9.8461,9.9032,9.8176,9.8632,27300.0
2005-05-19 10:00:00,17.26,17.29,17.18,17.23,17300.0,9.8575,9.8747,9.8118,9.8404,17300.0
2005-05-19 10:30:00,17.23,17.23,17.17,17.23,11500.0,9.8404,9.8404,9.8061,9.8404,11500.0
2005-05-19 11:00:00,17.2,17.23,17.17,17.19,14200.0,9.8233,9.8404,9.8061,9.8176,14200.0
2005-05-19 11:30:00,17.19,17.24,17.16,17.24,11800.0,9.8176,9.8461,9.8004,9.8461,11800.0
2005-05-19 12:00:00,17.23,17.25,17.19,17.24,13300.0,9.8404,9.8518,9.8176,9.8461,13300.0
2005-05-19 12:30:00,17.24,17.25,17.21,17.21,6500.0,9.8461,9.8518,9.829,9.829,6500.0
2005-05-19 13:00:00,17.24,17.29,17.21,17.26,15600.0,9.8461,9.8747,9.829,9.8575,15600.0
2005-05-19 13:30:00,17.27,17.28,17.2,17.22,8300.0,9.8632,9.869,9.8233,9.8347,8300.0
2005-05-19 14:00:00,17.22,17.26,17.21,17.23,14900.0,9.8347,9.8575,9.829,9.8404,14900.0
2005-05-19 14:30:00,17.23,17.24,17.15,17.19,19100.0,9.8404,9.8461,9.7947,9.8176,19100.0
2005-05-19 15:00:00,17.19,17.23,17.16,17.22,31600.0,9.8176,9.8404,9.8004,9.8347,31600.0
2005-05-19 15:30:00,17.23,17.32,17.21,17.27,40800.0,9.8404,9.8918,9.829,9.8632,40800.0
2005-05-20 09:30:00,17.73,17.73,17.47,17.47,102700.0,10.126,10.126,9.9775,9.9775,102700.0
2005-05-20 10:00:00,17.46,17.47,17.41,17.46,27700.0,9.9718,9.9775,9.9432,9.9718,27700.0
2005-05-20 10:30:00,17.46,17.49,17.4,17.45,39400.0,9.9718,9.9889,9.9375,9.966,39400.0
2005-05-20 11:00:00,17.46,17.46,17.42,17.44,27900.0,9.9718,9.9718,9.9489,9.9603,27900.0
2005-05-20 11:30:00,17.44,17.44,17.42,17.44,15500.0,9.9603,9.9603,9.9489,9.9603,15500.0
2005-05-20 12:00:00,17.44,17.52,17.43,17.52,24700.0,9.9603,10.006,9.9546,10.006,24700.0
2005-05-20 12:30:00,17.53,17.56,17.5,17.55,22400.0,10.0117,10.0289,9.9946,10.0232,22400.0
2005-05-20 13:00:00,17.56,17.56,17.5,17.54,21900.0,10.0289,10.0289,9.9946,10.0174,21900.0
2005-05-20 13:30:00,17.53,17.54,17.52,17.52,25400.0,10.0117,10.0174,10.006,10.006,25400.0
2005-05-20 14:00:00,17.53,17.56,17.5,17.51,23200.0,10.0117,10.0289,9.9946,10.0003,23200.0
2005-05-20 14:30:00,17.52,17.52,17.45,17.48,22200.0,10.006,10.006,9.966,9.9832,22200.0
2005-05-20 15:00:00,17.49,17.5,17.4,17.41,41000.0,9.9889,9.9946,9.9375,9.9432,41000.0
2005-05-20 15:30:00,17.4,17.43,17.35,17.42,76400.0,9.9375,9.9546,9.9089,9.9489,76400.0
2005-05-23 09:30:00,17.48,17.55,17.4,17.49,40400.0,9.9832,10.0232,9.9375,9.9889,40400.0
2005-05-23 10:00:00,17.49,17.49,17.38,17.39,24700.0,9.9889,9.9889,9.9261,9.9318,24700.0
2005-05-23 10:30:00,17.4,17.44,17.31,17.32,25400.0,9.9375,9.9603,9.8861,9.8918,25400.0
2005-05-23 11:00:00,17.32,17.33,17.28,17.31,23200.0,9.8918,9.8975,9.869,9.8861,23200.0
2005-05-23 11:30:00,17.31,17.33,17.28,17.3,15300.0,9.8861,9.8975,9.869,9.8804,15300.0
2005-05-23 12:00:00,17.29,17.33,17.29,17.3,16700.0,9.8747,9.8975,9.8747,9.8804,16700.0
2005-05-23 12:30:00,17.31,17.34,17.25,17.26,30300.0,9.8861,9.9032,9.8518,9.8575,30300.0
2005-05-23 13:00:00,17.27,17.28,17.22,17.27,32500.0,9.8632,9.869,9.8347,9.8632,32500.0
2005-05-23 13:30:00,17.25,17.3,17.24,17.3,37600.0,9.8518,9.8804,9.8461,9.8804,37600.0
2005-05-23 14:00:00,17.31,17.35,17.25,17.31,85400.0,9.8861,9.9089,9.8518,9.8861,85400.0
2005-05-23 14:30:00,17.31,17.35,17.29,17.33,61200.0,9.8861,9.9089,9.8747,9.8975,61200.0
2005-05-23 15:00:00,17.33,17.36,17.27,17.32,92700.0,9.8975,9.9146,9.8632,9.8918,92700.0
2005-05-23 15:30:00,17.31,17.36,17.22,17.27,111600.0,9.8861,9.9146,9.8347,9.8632,111600.0
2005-05-24 09:30:00,17.37,17.45,17.29,17.33,159700.0,9.9204,9.966,9.8747,9.8975,159700.0
2005-05-24 10:00:00,17.3,17.3,17.21,17.21,47500.0,9.8804,9.8804,9.829,9.829,47500.0
2005-05-24 10:30:00,17.21,17.24,17.14,17.17,45500.0,9.829,9.8461,9.789,9.8061,45500.0
2005-05-24 11:00:00,17.18,17.23,17.13,17.17,39800.0,9.8118,9.8404,9.7833,9.8061,39800.0
2005-05-24 11:30:00,17.17,17.17,17.11,17.15,36100.0,9.8061,9.8061,9.7719,9.7947,36100.0
2005-05-24 12:00:00,17.15,17.22,17.13,17.13,39600.0,9.7947,9.8347,9.7833,9.7833,39600.0
2005-05-24 12:30:00,17.13,17.19,17.13,17.16,28900.0,9.7833,9.8176,9.7833,9.8004,28900.0
2005-05-24 13:00:00,17.16,17.19,17.13,17.13,46900.0,9.8004,9.8176,9.7833,9.7833,46900.0
2005-05-24 13:30:00,17.14,17.14,17.1,17.1,24500.0,9.789,9.789,9.7662,9.7662,24500.0
2005-05-24 14:00:00,17.1,17.12,17.08,17.08,42400.0,9.7662,9.7776,9.7547,9.7547,42400.0
2005-05-24 14:30:00,17.08,17.1,17.05,17.07,47400.0,9.7547,9.7662,9.7376,9.749,47400.0
2005-05-24 15:00:00,17.08,17.19,17.04,17.15,121500.0,9.7547,9.8176,9.7319,9.7947,121500.0
2005-05-24 15:30:00,17.14,17.22,17.1,17.14,93300.0,9.789,9.8347,9.7662,9.789,93300.0
2005-05-25 09:30:00,17.32,17.32,17.05,17.13,100000.0,9.8918,9.8918,9.7376,9.7833,100000.0
2005-05-25 10:00:00,17.12,17.14,16.99,17.03,76300.0,9.7776,9.789,9.7033,9.7262,76300.0
2005-05-25 10:30:00,17.02,17.06,16.96,17.04,56000.0,9.7205,9.7433,9.6862,9.7319,56000.0
2005-05-25 11:00:00,17.02,17.1,17.02,17.1,37600.0,9.7205,9.7662,9.7205,9.7662,37600.0
2005-05-25 11:30:00,17.1,17.15,17.1,17.11,58000.0,9.7662,9.7947,9.7662,9.7719,58000.0
2005-05-25 12:00:00,17.12,17.15,17.1,17.13,21100.0,9.7776,9.7947,9.7662,9.7833,21100.0
2005-05-25 12:30:00,17.14,17.22,17.14,17.2,26200.0,9.789,9.8347,9.789,9.8233,26200.0
2005-05-25 13:00:00,17.2,17.21,17.15,17.16,13400.0,9.8233,9.829,9.7947,9.8004,13400.0
2005-05-25 13:30:00,17.15,17.22,17.15,17.22,26500.0,9.7947,9.8347,9.7947,9.8347,26500.0
2005-05-25 14:00:00,17.22,17.23,17.19,17.23,36600.0,9.8347,9.8404,9.8176,9.8404,36600.0
2005-05-25 14:30:00,17.23,17.3,17.22,17.23,34000.0,9.8404,9.8804,9.8347,9.8404,34000.0
2005-05-25 15:00:00,17.24,17.28,17.17,17.18,93800.0,9.8461,9.869,9.8061,9.8118,93800.0
2005-05-25 15:30:00,17.18,17.21,17.14,17.14,88000.0,9.8118,9.829,9.789,9.789,88000.0
2005-05-26 09:30:00,17.24,17.29,17.15,17.22,47900.0,9.8461,9.8747,9.7947,9.8347,47900.0
2005-05-26 10:00:00,17.25,17.35,17.22,17.33,31300.0,9.8518,9.9089,9.8347,9.8975,31300.0
2005-05-26 10:30:00,17.33,17.37,17.24,17.26,30100.0,9.8975,9.9204,9.8461,9.8575,30100.0
2005-05-26 11:00:00,17.28,17.33,17.25,17.3,13000.0,9.869,9.8975,9.8518,9.8804,13000.0
2005-05-26 11:30:00,17.3,17.34,17.28,17.28,13100.0,9.8804,9.9032,9.869,9.869,13100.0
2005-05-26 12:00:00,17.29,17.3,17.21,17.25,75700.0,9.8747,9.8804,9.829,9.8518,75700.0
2005-05-26 12:30:00,17.25,17.28,17.2,17.25,18400.0,9.8518,9.869,9.8233,9.8518,18400.0
2005-05-26 13:00:00,17.25,17.27,17.2,17.22,14800.0,9.8518,9.8632,9.8233,9.8347,14800.0
2005-05-26 13:30:00,17.21,17.25,17.2,17.24,62700.0,9.829,9.8518,9.8233,9.8461,62700.0
2005-05-26 14:00:00,17.23,17.27,17.18,17.2,59900.0,9.8404,9.8632,9.8118,9.8233,59900.0
2005-05-26 14:30:00,17.21,17.21,17.13,17.15,24600.0,9.829,9.829,9.7833,9.7947,24600.0
2005-05-26 15:00:00,17.16,17.23,17.15,17.23,30600.0,9.8004,9.8404,9.7947,9.8404,30600.0
2005-05-26 15:30:00,17.23,17.28,17.18,17.21,92300.0,9.8404,9.869,9.8118,9.829,92300.0
2005-05-27 09:30:00,17.33,17.33,17.17,17.19,24100.0,9.8975,9.8975,9.8061,9.8176,24100.0
2005-05-27 10:00:00,17.2,17.27,17.18,17.18,10900.0,9.8233,9.8632,9.8118,9.8118,10900.0
2005-05-27 10:30:00,17.21,17.27,17.21,17.26,7800.0,9.829,9.8632,9.829,9.8575,7800.0
2005-05-27 11:00:00,17.27,17.3,17.23,17.3,18300.0,9.8632,9.8804,9.8404,9.8804,18300.0
2005-05-27 11:30:00,17.31,17.31,17.26,17.29,10800.0,9.8861,9.8861,9.8575,9.8747,10800.0
2005-05-27 12:00:00,17.3,17.35,17.27,17.31,22400.0,9.8804,9.9089,9.8632,9.8861,22400.0
2005-05-27 12:30:00,17.3,17.37,17.3,17.35,21900.0,9.8804,9.9204,9.8804,9.9089,21900.0
2005-05-27 13:00:00,17.35,17.4,17.35,17.39,10900.0,9.9089,9.9375,9.9089,9.9318,10900.0
2005-05-27 13:30:00,17.39,17.44,17.36,17.41,24300.0,9.9318,9.9603,9.9146,9.9432,24300.0
2005-05-27 14:00:00,17.4,17.42,17.37,17.41,11500.0,9.9375,9.9489,9.9204,9.9432,11500.0
2005-05-27 14:30:00,17.41,17.42,17.35,17.35,13800.0,9.9432,9.9489,9.9089,9.9089,13800.0
2005-05-27 15:00:00,17.35,17.38,17.35,17.38,20400.0,9.9089,9.9261,9.9089,9.9261,20400.0
2005-05-27 15:30:00,17.38,17.42,17.34,17.41,41400.0,9.9261,9.9489,9.9032,9.9432,41400.0
2005-05-31 09:30:00,17.5,17.55,17.37,17.4,55100.0,9.9946,10.0232,9.9204,9.9375,55100.0
2005-05-31 10:00:00,17.39,17.4,17.31,17.38,23800.0,9.9318,9.9375,9.8861,9.9261,23800.0
2005-05-31 10:30:00,17.38,17.4,17.34,17.34,12400.0,9.9261,9.9375,9.9032,9.9032,12400.0
2005-05-31 11:00:00,17.34,17.43,17.34,17.42,27000.0,9.9032,9.9546,9.9032,9.9489,27000.0
2005-05-31 11:30:00,17.42,17.47,17.41,17.46,44600.0,9.9489,9.9775,9.9432,9.9718,44600.0
2005-05-31 12:00:00,17.46,17.54,17.46,17.53,26800.0,9.9718,10.0174,9.9718,10.0117,26800.0
2005-05-31 12:30:00,17.52,17.55,17.5,17.5,18200.0,10.006,10.0232,9.9946,9.9946,18200.0
2005-05-31 13:00:00,17.51,17.57,17.48,17.53,33700.0,10.0003,10.0346,9.9832,10.0117,33700.0
2005-05-31 13:30:00,17.53,17.61,17.5,17.59,33400.0,10.0117,10.0574,9.9946,10.046,33400.0
2005-05-31 14:00:00,17.59,17.6,17.54,17.57,22300.0,10.046,10.0517,10.0174,10.0346,22300.0
2005-05-31 14:30:00,17.57,17.63,17.56,17.6,34000.0,10.0346,10.0689,10.0289,10.0517,34000.0
2005-05-31 15:00:00,17.61,17.63,17.6,17.62,44900.0,10.0574,10.0689,10.0517,10.0631,44900.0
2005-05-31 15:30:00,17.61,17.66,17.58,17.61,112800.0,10.0574,10.086,10.0403,10.0574,112800.0
2005-06-01 09:30:00,17.7,18.18,17.69,17.72,38800.0,10.1088,10.383,10.1031,10.1203,38800.0
2005-06-01 10:00:00,17.73,17.94,17.73,17.93,66600.0,10.126,10.2459,10.126,10.2402,66600.0
2005-06-01 10:30:00,17.94,17.95,17.86,17.87,193600.0,10.2459,10.2516,10.2002,10.2059,193600.0
2005-06-01 11:00:00,17.87,17.89,17.82,17.89,32200.0,10.2059,10.2173,10.1774,10.2173,32200.0
2005-06-01 11:30:00,17.88,17.94,17.88,17.93,22800.0,10.2116,10.2459,10.2116,10.2402,22800.0
2005-06-01 12:00:00,17.93,17.94,17.9,17.94,33000.0,10.2402,10.2459,10.2231,10.2459,33000.0
2005-06-01 12:30:00,17.93,17.94,17.89,17.91,20700.0,10.2402,10.2459,10.2173,10.2288,20700.0
2005-06-01 13:00:00,17.91,17.94,17.9,17.93,23600.0,10.2288,10.2459,10.2231,10.2402,23600.0
2005-06-01 13:30:00,17.94,17.94,17.9,17.93,14300.0,10.2459,10.2459,10.2231,10.2402,14300.0
2005-06-01 14:00:00,17.93,17.94,17.8,17.84,37400.0,10.2402,10.2459,10.1659,10.1888,37400.0
2005-06-01 14:30:00,17.85,17.85,17.7,17.73,33200.0,10.1945,10.1945,10.1088,10.126,33200.0
2005-06-01 15:00:00,17.72,17.82,17.7,17.72,42800.0,10.1203,10.1774,10.1088,10.1203,42800.0
2005-06-01 15:30:00,17.72,17.82,17.72,17.82,31800.0,10.1203,10.1774,10.1203,10.1774,31800.0
2005-06-02 09:30:00,17.82,17.94,17.75,17.93,44500.0,10.1774,10.2459,10.1374,10.2402,44500.0
2005-06-02 10:00:00,17.93,17.93,17.8,17.81,29200.0,10.2402,10.2402,10.1659,10.1717,29200.0
2005-06-02 10:30:00,17.81,17.83,17.76,17.76,63400.0,10.1717,10.1831,10.1431,10.1431,63400.0
2005-06-02 11:00:00,17.76,17.81,17.72,17.8,36600.0,10.1431,10.1717,10.1203,10.1659,36600.0
2005-06-02 11:30:00,17.8,17.84,17.77,17.79,24700.0,10.1659,10.1888,10.1488,10.1602,24700.0
2005-06-02 12:00:00,17.79,17.82,17.74,17.75,22300.0,10.1602,10.1774,10.1317,10.1374,22300.0
2005-06-02 12:30:00,17.74,17.75,17.63,17.66,43300.0,10.1317,10.1374,10.0689,10.086,43300.0
2005-06-02 13:00:00,17.66,17.68,17.59,17.6,44400.0,10.086,10.0974,10.046,10.0517,44400.0
2005-06-02 13:30:00,17.59,17.6,17.54,17.58,33900.0,10.046,10.0517,10.0174,10.0403,33900.0
2005-06-02 14:00:00,17.57,17.6,17.52,17.59,26000.0,10.0346,10.0517,10.006,10.046,26000.0
2005-06-02 14:30:00,17.58,17.58,17.5,17.55,55000.0,10.0403,10.0403,9.9946,10.0232,55000.0
2005-06-02 15:00:00,17.54,17.63,17.5,17.63,48600.0,10.0174,10.0689,9.9946,10.0689,48600.0
2005-06-02 15:30:00,17.63,17.74,17.63,17.74,75900.0,10.0689,10.1317,10.0689,10.1317,75900.0
2005-06-03 09:30:00,17.77,17.89,17.77,17.81,37300.0,10.1488,10.2173,10.1488,10.1717,37300.0
2005-06-03 10:00:00,17.8,17.82,17.78,17.79,17000.0,10.1659,10.1774,10.1545,10.1602,17000.0
2005-06-03 10:30:00,17.79,17.8,17.76,17.76,13900.0,10.1602,10.1659,10.1431,10.1431,13900.0
2005-06-03 11:00:00,17.76,17.77,17.71,17.72,24400.0,10.1431,10.1488,10.1145,10.1203,24400.0
2005-06-03 11:30:00,17.72,17.72,17.52,17.52,21600.0,10.1203,10.1203,10.006,10.006,21600.0
2005-06-03 12:00:00,17.52,17.55,17.47,17.55,44800.0,10.006,10.0232,9.9775,10.0232,44800.0
2005-06-03 12:30:00,17.54,17.58,17.5,17.54,18700.0,10.0174,10.0403,9.9946,10.0174,18700.0
2005-06-03 13:00:00,17.55,17.61,17.53,17.59,9700.0,10.0232,10.0574,10.0117,10.046,9700.0
2005-06-03 13:30:00,17.6,17.62,17.59,17.61,10300.0,10.0517,10.0631,10.046,10.0574,10300.0
2005-06-03 14:00:00,17.6,17.65,17.6,17.64,12200.0,10.0517,10.0803,10.0517,10.0746,12200.0
2005-06-03 14:30:00,17.64,17.67,17.63,17.66,16700.0,10.0746,10.0917,10.0689,10.086,16700.0
2005-06-03 15:00:00,17.66,17.66,17.6,17.6,32900.0,10.086,10.086,10.0517,10.0517,32900.0
2005-06-03 15:30:00,17.6,17.67,17.6,17.64,66400.0,10.0517,10.0917,10.0517,10.0746,66400.0
2005-06-06 09:30:00,17.71,17.71,17.52,17.62,27500.0,10.1145,10.1145,10.006,10.0631,27500.0
2005-06-06 10:00:00,17.61,17.63,17.55,17.62,18300.0,10.0574,10.0689,10.0232,10.0631,18300.0
2005-06-06 10:30:00,17.62,17.64,17.6,17.6,24800.0,10.0631,10.0746,10.0517,10.0517,24800.0
2005-06-06 11:00:00,17.59,17.66,17.59,17.64,14900.0,10.046,10.086,10.046,10.0746,14900.0
2005-06-06 11:30:00,17.63,17.63,17.54,17.58,29200.0,10.0689,10.0689,10.0174,10.0403,29200.0
2005-06-06 12:00:00,17.59,17.63,17.54,17.57,22100.0,10.046,10.0689,10.0174,10.0346,22100.0
2005-06-06 12:30:00,17.57,17.59,17.54,17.58,14500.0,10.0346,10.046,10.0174,10.0403,14500.0
2005-06-06 13:00:00,17.57,17.6,17.56,17.58,13500.0,10.0346,10.0517,10.0289,10.0403,13500.0
2005-06-06 13:30:00,17.58,17.64,17.56,17.61,17400.0,10.0403,10.0746,10.0289,10.0574,17400.0
2005-06-06 14:00:00,17.61,17.66,17.59,17.62,11600.0,10.0574,10.086,10.046,10.0631,11600.0
2005-06-06 14:30:00,17.62,17.63,17.57,17.6,36900.0,10.0631,10.0689,10.0346,10.0517,36900.0
2005-06-06 15:00:00,17.59,17.66,17.59,17.66,30900.0,10.046,10.086,10.046,10.086,30900.0
2005-06-06 15:30:00,17.66,17.71,17.64,17.69,42400.0,10.086,10.1145,10.0746,10.1031,42400.0
2005-06-07 09:30:00,17.85,17.87,17.75,17.8,35600.0,10.1945,10.2059,10.1374,10.1659,35600.0
2005-06-07 10:00:00,17.8,17.87,17.77,17.82,29200.0,10.1659,10.2059,10.1488,10.1774,29200.0
2005-06-07 10:30:00,17.85,17.88,17.84,17.88,12500.0,10.1945,10.2116,10.1888,10.2116,12500.0
2005-06-07 11:00:00,17.88,17.89,17.79,17.83,13300.0,10.2116,10.2173,10.1602,10.1831,13300.0
2005-06-07 11:30:00,17.85,17.86,17.76,17.82,31100.0,10.1945,10.2002,10.1431,10.1774,31100.0
2005-06-07 12:00:00,17.82,17.84,17.78,17.78,18100.0,10.1774,10.1888,10.1545,10.1545,18100.0
2005-06-07 12:30:00,17.77,17.82,17.77,17.81,7900.0,10.1488,10.1774,10.1488,10.1717,7900.0
2005-06-07 13:00:00,17.81,17.83,17.76,17.81,24000.0,10.1717,10.1831,10.1431,10.1717,24000.0
2005-06-07 13:30:00,17.78,17.84,17.76,17.79,34300.0,10.1545,10.1888,10.1431,10.1602,34300.0
2005-06-07 14:00:00,17.78,17.81,17.72,17.78,55200.0,10.1545,10.1717,10.1203,10.1545,55200.0
2005-06-07 14:30:00,17.78,17.82,17.71,17.78,31600.0,10.1545,10.1774,10.1145,10.1545,31600.0
2005-06-07 15:00:00,17.78,17.81,17.74,17.78,53600.0,10.1545,10.1717,10.1317,10.1545,53600.0
2005-06-07 15:30:00,17.77,17.82,17.73,17.81,82800.0,10.1488,10.1774,10.126,10.1717,82800.0
2005-06-08 09:30:00,17.9,17.96,17.89,17.91,58200.0,10.2231,10.2573,10.2173,10.2288,58200.0
2005-06-08 10:00:00,17.92,17.94,17.87,17.91,122700.0,10.2345,10.2459,10.2059,10.2288,122700.0
2005-06-08 10:30:00,17.91,17.94,17.88,17.9,21800.0,10.2288,10.2459,10.2116,10.2231,21800.0
2005-06-08 11:00:00,17.91,17.94,17.89,17.93,18300.0,10.2288,10.2459,10.2173,10.2402,18300.0
2005-06-08 11:30:00,17.93,17.94,17.9,17.94,9100.0,10.2402,10.2459,10.2231,10.2459,9100.0
2005-06-08 12:00:00,17.94,17.94,17.9,17.94,13800.0,10.2459,10.2459,10.2231,10.2459,13800.0
2005-06-08 12:30:00,17.94,17.97,17.93,17.95,19300.0,10.2459,10.263,10.2402,10.2516,19300.0
2005-06-08 13:00:00,17.95,17.96,17.91,17.95,20700.0,10.2516,10.2573,10.2288,10.2516,20700.0
2005-06-08 13:30:00,17.95,17.98,17.9,17.91,37900.0,10.2516,10.2687,10.2231,10.2288,37900.0
2005-06-08 14:00:00,17.9,17.91,17.81,17.89,40800.0,10.2231,10.2288,10.1717,10.2173,40800.0
2005-06-08 14:30:00,17.9,17.94,17.85,17.91,42400.0,10.2231,10.2459,10.1945,10.2288,42400.0
2005-06-08 15:00:00,17.88,17.92,17.85,17.88,71600.0,10.2116,10.2345,10.1945,10.2116,71600.0
2005-06-08 15:30:00,17.89,17.91,17.84,17.89,108600.0,10.2173,10.2288,10.1888,10.2173,108600.0
2005-06-09 09:30:00,17.91,17.91,17.77,17.79,37900.0,10.2288,10.2288,10.1488,10.1602,37900.0
2005-06-09 10:00:00,17.78,17.9,17.76,17.8,89300.0,10.1545,10.2231,10.1431,10.1659,89300.0
2005-06-09 10:30:00,17.81,17.91,17.78,17.89,40500.0,10.1717,10.2288,10.1545,10.2173,40500.0
2005-06-09 11:00:00,17.89,17.95,17.89,17.91,26600.0,10.2173,10.2516,10.2173,10.2288,26600.0
2005-06-09 11:30:00,17.92,18.0,17.91,17.97,15600.0,10.2345,10.2802,10.2288,10.263,15600.0
2005-06-09 12:00:00,17.97,17.99,17.95,17.98,13800.0,10.263,10.2745,10.2516,10.2687,13800.0
2005-06-09 12:30:00,17.98,18.0,17.97,18.0,18500.0,10.2687,10.2802,10.263,10.2802,18500.0
2005-06-09 13:00:00,17.99,18.0,17.96,17.97,6500.0,10.2745,10.2802,10.2573,10.263,6500.0
2005-06-09 13:30:00,17.96,17.97,17.95,17.96,8100.0,10.2573,10.263,10.2516,10.2573,8100.0
2005-06-09 14:00:00,17.95,17.96,17.91,17.91,34500.0,10.2516,10.2573,10.2288,10.2288,34500.0
2005-06-09 14:30:00,17.91,17.97,17.91,17.95,22300.0,10.2288,10.263,10.2288,10.2516,22300.0
2005-06-09 15:00:00,17.94,17.99,17.91,17.91,32700.0,10.2459,10.2745,10.2288,10.2288,32700.0
2005-06-09 15:30:00,17.92,18.04,17.91,18.04,70800.0,10.2345,10.303,10.2288,10.303,70800.0
2005-06-10 09:30:00,18.14,18.14,17.97,18.1,84000.0,10.3601,10.3601,10.263,10.3373,84000.0
2005-06-10 10:00:00,18.08,18.1,17.99,18.1,13600.0,10.3259,10.3373,10.2745,10.3373,13600.0
2005-06-10 10:30:00,18.1,18.11,18.03,18.09,62200.0,10.3373,10.343,10.2973,10.3316,62200.0
2005-06-10 11:00:00,18.1,18.11,18.06,18.1,16800.0,10.3373,10.343,10.3144,10.3373,16800.0
2005-06-10 11:30:00,18.09,18.09,18.03,18.03,18800.0,10.3316,10.3316,10.2973,10.2973,18800.0
2005-06-10 12:00:00,18.03,18.06,18.01,18.05,16100.0,10.2973,10.3144,10.2859,10.3087,16100.0
2005-06-10 12:30:00,18.05,18.06,18.01,18.01,8500.0,10.3087,10.3144,10.2859,10.2859,8500.0
2005-06-10 13:00:00,18.02,18.06,18.02,18.04,6800.0,10.2916,10.3144,10.2916,10.303,6800.0
2005-06-10 13:30:00,18.04,18.06,18.03,18.03,14400.0,10.303,10.3144,10.2973,10.2973,14400.0
2005-06-10 14:00:00,18.03,18.06,18.01,18.02,14800.0,10.2973,10.3144,10.2859,10.2916,14800.0
2005-06-10 14:30:00,18.02,18.06,18.0,18.05,36100.0,10.2916,10.3144,10.2802,10.3087,36100.0
2005-06-10 15:00:00,18.05,18.09,18.04,18.05,37700.0,10.3087,10.3316,10.303,10.3087,37700.0
2005-06-10 15:30:00,18.05,18.12,18.05,18.1,31900.0,10.3087,10.3487,10.3087,10.3373,31900.0
2005-06-13 09:30:00,18.08,18.09,17.98,18.05,20200.0,10.3259,10.3316,10.2687,10.3087,20200.0
2005-06-13 10:00:00,18.05,18.13,18.05,18.05,68500.0,10.3087,10.3544,10.3087,10.3087,68500.0
2005-06-13 10:30:00,18.08,18.16,18.08,18.14,42100.0,10.3259,10.3715,10.3259,10.3601,42100.0
2005-06-13 11:00:00,18.14,18.17,18.13,18.13,19600.0,10.3601,10.3773,10.3544,10.3544,19600.0
2005-06-13 11:30:00,18.12,18.13,18.1,18.1,8300.0,10.3487,10.3544,10.3373,10.3373,8300.0
2005-06-13 12:00:00,18.11,18.11,18.08,18.1,14500.0,10.343,10.343,10.3259,10.3373,14500.0
2005-06-13 12:30:00,18.1,18.1,18.0,18.02,40600.0,10.3373,10.3373,10.2802,10.2916,40600.0
2005-06-13 13:00:00,18.02,18.03,18.0,18.02,21600.0,10.2916,10.2973,10.2802,10.2916,21600.0
2005-06-13 13:30:00,18.02,18.05,17.99,18.0,54500.0,10.2916,10.3087,10.2745,10.2802,54500.0
2005-06-13 14:00:00,18.0,18.02,17.95,17.99,46100.0,10.2802,10.2916,10.2516,10.2745,46100.0
2005-06-13 14:30:00,17.99,18.04,17.98,17.99,36300.0,10.2745,10.303,10.2687,10.2745,36300.0
2005-06-13 15:00:00,17.99,18.02,17.94,18.01,69200.0,10.2745,10.2916,10.2459,10.2859,69200.0
2005-06-13 15:30:00,18.0,18.08,17.99,18.02,103700.0,10.2802,10.3259,10.2745,10.2916,103700.0
2005-06-14 09:30:00,17.98,18.13,17.98,18.1,24900.0,10.2687,10.3544,10.2687,10.3373,24900.0
2005-06-14 10:00:00,18.1,18.12,18.05,18.05,16700.0,10.3373,10.3487,10.3087,10.3087,16700.0
2005-06-14 10:30:00,18.06,18.1,18.03,18.03,11900.0,10.3144,10.3373,10.2973,10.2973,11900.0
2005-06-14 11:00:00,18.03,18.08,18.0,18.03,46000.0,10.2973,10.3259,10.2802,10.2973,46000.0
2005-06-14 11:30:00,18.03,18.05,18.01,18.04,12500.0,10.2973,10.3087,10.2859,10.303,12500.0
2005-06-14 12:00:00,18.04,18.04,18.0,18.0,9300.0,10.303,10.303,10.2802,10.2802,9300.0
2005-06-14 12:30:00,18.01,18.01,17.99,17.99,35700.0,10.2859,10.2859,10.2745,10.2745,35700.0
2005-06-14 13:00:00,18.0,18.0,17.95,18.0,9800.0,10.2802,10.2802,10.2516,10.2802,9800.0
2005-06-14 13:30:00,18.0,18.05,17.97,18.03,27800.0,10.2802,10.3087,10.263,10.2973,27800.0
2005-06-14 14:00:00,18.03,18.05,17.92,17.96,23300.0,10.2973,10.3087,10.2345,10.2573,23300.0
2005-06-14 14:30:00,17.97,18.0,17.94,17.97,25400.0,10.263,10.2802,10.2459,10.263,25400.0
2005-06-14 15:00:00,17.97,18.0,17.94,17.96,37300.0,10.263,10.2802,10.2459,10.2573,37300.0
2005-06-14 15:30:00,17.96,18.04,17.95,18.02,61100.0,10.2573,10.303,10.2516,10.2916,61100.0
2005-06-15 09:30:00,18.14,18.19,18.08,18.13,36200.0,10.3601,10.3887,10.3259,10.3544,36200.0
2005-06-15 10:00:00,18.12,18.17,18.08,18.17,15500.0,10.3487,10.3773,10.3259,10.3773,15500.0
2005-06-15 10:30:00,18.13,18.14,18.03,18.03,16600.0,10.3544,10.3601,10.2973,10.2973,16600.0
2005-06-15 11:00:00,18.04,18.14,18.04,18.13,14800.0,10.303,10.3601,10.303,10.3544,14800.0
2005-06-15 11:30:00,18.12,18.14,18.08,18.09,6200.0,10.3487,10.3601,10.3259,10.3316,6200.0
2005-06-15 12:00:00,18.09,18.1,18.04,18.07,7700.0,10.3316,10.3373,10.303,10.3201,7700.0
2005-06-15 12:30:00,18.1,18.12,18.05,18.1,5800.0,10.3373,10.3487,10.3087,10.3373,5800.0
2005-06-15 13:00:00,18.11,18.12,18.07,18.09,5200.0,10.343,10.3487,10.3201,10.3316,5200.0
2005-06-15 13:30:00,18.08,18.12,18.07,18.12,8700.0,10.3259,10.3487,10.3201,10.3487,8700.0
2005-06-15 14:00:00,18.12,18.12,18.08,18.09,14900.0,10.3487,10.3487,10.3259,10.3316,14900.0
2005-06-15 14:30:00,18.09,18.12,18.08,18.11,17500.0,10.3316,10.3487,10.3259,10.343,17500.0
2005-06-15 15:00:00,18.1,18.19,18.07,18.17,23100.0,10.3373,10.3887,10.3201,10.3773,23100.0
2005-06-15 15:30:00,18.17,18.35,18.17,18.35,42400.0,10.3773,10.4801,10.3773,10.4801,42400.0
2005-06-16 09:30:00,18.34,18.41,18.3,18.36,28000.0,10.4743,10.5143,10.4515,10.4858,28000.0
2005-06-16 10:00:00,18.36,18.43,18.35,18.41,36000.0,10.4858,10.5257,10.4801,10.5143,36000.0
2005-06-16 10:30:00,18.42,18.45,18.41,18.44,30500.0,10.52,10.5372,10.5143,10.5315,30500.0
2005-06-16 11:00:00,18.44,18.45,18.43,18.44,21300.0,10.5315,10.5372,10.5257,10.5315,21300.0
2005-06-16 11:30:00,18.45,18.49,18.44,18.48,13200.0,10.5372,10.56,10.5315,10.5543,13200.0
2005-06-16 12:00:00,18.48,18.48,18.44,18.47,47200.0,10.5543,10.5543,10.5315,10.5486,47200.0
2005-06-16 12:30:00,18.47,18.5,18.45,18.48,37500.0,10.5486,10.5657,10.5372,10.5543,37500.0
2005-06-16 13:00:00,18.46,18.49,18.46,18.49,11900.0,10.5429,10.56,10.5429,10.56,11900.0
2005-06-16 13:30:00,18.49,18.49,18.44,18.48,35000.0,10.56,10.56,10.5315,10.5543,35000.0
2005-06-16 14:00:00,18.48,18.49,18.46,18.48,40300.0,10.5543,10.56,10.5429,10.5543,40300.0
2005-06-16 14:30:00,18.48,18.49,18.45,18.45,13500.0,10.5543,10.56,10.5372,10.5372,13500.0
2005-06-16 15:00:00,18.45,18.46,18.4,18.4,25600.0,10.5372,10.5429,10.5086,10.5086,25600.0
2005-06-16 15:30:00,18.41,18.48,18.38,18.47,85500.0,10.5143,10.5543,10.4972,10.5486,85500.0
2005-06-17 09:30:00,18.68,18.69,18.6,18.61,185200.0,10.6685,10.6742,10.6228,10.6285,185200.0
2005-06-17 10:00:00,18.62,18.65,18.54,18.54,106900.0,10.6343,10.6514,10.5886,10.5886,106900.0
2005-06-17 10:30:00,18.55,18.6,18.54,18.56,16500.0,10.5943,10.6228,10.5886,10.6,16500.0
2005-06-17 11:00:00,18.55,18.56,18.53,18.55,10900.0,10.5943,10.6,10.5829,10.5943,10900.0
2005-06-17 11:30:00,18.55,18.6,18.53,18.6,20600.0,10.5943,10.6228,10.5829,10.6228,20600.0
2005-06-17 12:00:00,18.59,18.61,18.58,18.6,26200.0,10.6171,10.6285,10.6114,10.6228,26200.0
2005-06-17 12:30:00,18.6,18.61,18.58,18.6,15900.0,10.6228,10.6285,10.6114,10.6228,15900.0
2005-06-17 13:00:00,18.6,18.61,18.58,18.6,44500.0,10.6228,10.6285,10.6114,10.6228,44500.0
2005-06-17 13:30:00,18.6,18.62,18.59,18.61,16600.0,10.6228,10.6343,10.6171,10.6285,16600.0
2005-06-17 14:00:00,18.6,18.66,18.6,18.65,39700.0,10.6228,10.6571,10.6228,10.6514,39700.0
2005-06-17 14:30:00,18.63,18.67,18.62,18.66,33800.0,10.64,10.6628,10.6343,10.6571,33800.0
2005-06-17 15:00:00,18.66,18.68,18.61,18.61,59000.0,10.6571,10.6685,10.6285,10.6285,59000.0
2005-06-17 15:30:00,18.62,18.7,18.61,18.7,121900.0,10.6343,10.6799,10.6285,10.6799,121900.0
2005-06-20 09:30:00,18.54,18.67,18.51,18.66,44100.0,10.5886,10.6628,10.5714,10.6571,44100.0
2005-06-20 10:00:00,18.65,18.65,18.49,18.5,24100.0,10.6514,10.6514,10.56,10.5657,24100.0
2005-06-20 10:30:00,18.49,18.5,18.42,18.44,94200.0,10.56,10.5657,10.52,10.5315,94200.0
2005-06-20 11:00:00,18.44,18.45,18.4,18.41,33200.0,10.5315,10.5372,10.5086,10.5143,33200.0
2005-06-20 11:30:00,18.41,18.43,18.4,18.41,30600.0,10.5143,10.5257,10.5086,10.5143,30600.0
2005-06-20 12:00:00,18.42,18.42,18.4,18.4,6700.0,10.52,10.52,10.5086,10.5086,6700.0
2005-06-20 12:30:00,18.41,18.41,18.4,18.41,6100.0,10.5143,10.5143,10.5086,10.5143,6100.0
2005-06-20 13:00:00,18.41,18.43,18.38,18.42,26200.0,10.5143,10.5257,10.4972,10.52,26200.0
2005-06-20 13:30:00,18.42,18.42,18.4,18.42,17900.0,10.52,10.52,10.5086,10.52,17900.0
2005-06-20 14:00:00,18.41,18.46,18.41,18.46,21400.0,10.5143,10.5429,10.5143,10.5429,21400.0
2005-06-20 14:30:00,18.47,18.51,18.46,18.48,46300.0,10.5486,10.5714,10.5429,10.5543,46300.0
2005-06-20 15:00:00,18.47,18.5,18.46,18.48,23400.0,10.5486,10.5657,10.5429,10.5543,23400.0
2005-06-20 15:30:00,18.46,18.5,18.46,18.49,47400.0,10.5429,10.5657,10.5429,10.56,47400.0
2005-06-21 09:30:00,18.59,18.59,18.41,18.41,27100.0,10.6171,10.6171,10.5143,10.5143,27100.0
2005-06-21 10:00:00,18.41,18.51,18.4,18.51,21800.0,10.5143,10.5714,10.5086,10.5714,21800.0
2005-06-21 10:30:00,18.51,18.52,18.47,18.52,18700.0,10.5714,10.5771,10.5486,10.5771,18700.0
2005-06-21 11:00:00,18.52,18.56,18.51,18.56,22000.0,10.5771,10.6,10.5714,10.6,22000.0
2005-06-21 11:30:00,18.55,18.6,18.52,18.58,33300.0,10.5943,10.6228,10.5771,10.6114,33300.0
2005-06-21 12:00:00,18.58,18.6,18.57,18.58,8900.0,10.6114,10.6228,10.6057,10.6114,8900.0
2005-06-21 12:30:00,18.59,18.62,18.58,18.62,19500.0,10.6171,10.6343,10.6114,10.6343,19500.0
2005-06-21 13:00:00,18.61,18.65,18.6,18.65,43700.0,10.6285,10.6514,10.6228,10.6514,43700.0
2005-06-21 13:30:00,18.65,18.68,18.61,18.64,47600.0,10.6514,10.6685,10.6285,10.6457,47600.0
2005-06-21 14:00:00,18.64,18.65,18.58,18.59,31500.0,10.6457,10.6514,10.6114,10.6171,31500.0
2005-06-21 14:30:00,18.59,18.59,18.52,18.57,36400.0,10.6171,10.6171,10.5771,10.6057,36400.0
2005-06-21 15:00:00,18.57,18.57,18.51,18.51,39200.0,10.6057,10.6057,10.5714,10.5714,39200.0
2005-06-21 15:30:00,18.52,18.54,18.5,18.5,43000.0,10.5771,10.5886,10.5657,10.5657,43000.0
2005-06-22 09:30:00,18.52,18.7,18.52,18.64,33300.0,10.5771,10.6799,10.5771,10.6457,33300.0
2005-06-22 10:00:00,18.61,18.61,18.56,18.56,12700.0,10.6285,10.6285,10.6,10.6,12700.0
2005-06-22 10:30:00,18.57,18.61,18.5,18.5,13300.0,10.6057,10.6285,10.5657,10.5657,13300.0
2005-06-22 11:00:00,18.51,18.51,18.47,18.48,14200.0,10.5714,10.5714,10.5486,10.5543,14200.0
2005-06-22 11:30:00,18.51,18.53,18.47,18.47,9800.0,10.5714,10.5829,10.5486,10.5486,9800.0
2005-06-22 12:00:00,18.46,18.46,18.44,18.44,8100.0,10.5429,10.5429,10.5315,10.5315,8100.0
2005-06-22 12:30:00,18.44,18.5,18.44,18.48,7300.0,10.5315,10.5657,10.5315,10.5543,7300.0
2005-06-22 13:00:00,18.49,18.51,18.49,18.5,7900.0,10.56,10.5714,10.56,10.5657,7900.0
2005-06-22 13:30:00,18.51,18.51,18.46,18.47,34000.0,10.5714,10.5714,10.5429,10.5486,34000.0
2005-06-22 14:00:00,18.44,18.44,18.41,18.41,9900.0,10.5315,10.5315,10.5143,10.5143,9900.0
2005-06-22 14:30:00,18.41,18.43,18.4,18.42,24200.0,10.5143,10.5257,10.5086,10.52,24200.0
2005-06-22 15:00:00,18.44,18.5,18.43,18.47,68200.0,10.5315,10.5657,10.5257,10.5486,68200.0
2005-06-22 15:30:00,18.46,18.54,18.45,18.53,59100.0,10.5429,10.5886,10.5372,10.5829,59100.0
2005-06-23 09:30:00,18.5,18.54,18.38,18.41,52500.0,10.5657,10.5886,10.4972,10.5143,52500.0
2005-06-23 10:00:00,18.41,18.41,18.36,18.37,24800.0,10.5143,10.5143,10.4858,10.4915,24800.0
2005-06-23 10:30:00,18.37,18.38,18.3,18.36,58900.0,10.4915,10.4972,10.4515,10.4858,58900.0
2005-06-23 11:00:00,18.38,18.48,18.33,18.45,33400.0,10.4972,10.5543,10.4686,10.5372,33400.0
2005-06-23 11:30:00,18.45,18.45,18.4,18.4,8000.0,10.5372,10.5372,10.5086,10.5086,8000.0
2005-06-23 12:00:00,18.4,18.4,18.36,18.39,21000.0,10.5086,10.5086,10.4858,10.5029,21000.0
2005-06-23 12:30:00,18.39,18.43,18.39,18.42,15700.0,10.5029,10.5257,10.5029,10.52,15700.0
2005-06-23 13:00:00,18.4,18.41,18.35,18.36,8200.0,10.5086,10.5143,10.4801,10.4858,8200.0
2005-06-23 13:30:00,18.36,18.36,18.3,18.3,44700.0,10.4858,10.4858,10.4515,10.4515,44700.0
2005-06-23 14:00:00,18.3,18.3,18.25,18.26,35900.0,10.4515,10.4515,10.4229,10.4287,35900.0
2005-06-23 14:30:00,18.25,18.31,18.25,18.27,20400.0,10.4229,10.4572,10.4229,10.4344,20400.0
2005-06-23 15:00:00,18.27,18.28,18.25,18.25,21500.0,10.4344,10.4401,10.4229,10.4229,21500.0
2005-06-23 15:30:00,18.25,18.35,18.25,18.31,94000.0,10.4229,10.4801,10.4229,10.4572,94000.0
2005-06-24 09:30:00,18.35,18.43,18.23,18.23,39900.0,10.4801,10.5257,10.4115,10.4115,39900.0
2005-06-24 10:00:00,18.25,18.25,18.11,18.11,37300.0,10.4229,10.4229,10.343,10.343,37300.0
2005-06-24 10:30:00,18.12,18.24,18.12,18.21,19000.0,10.3487,10.4172,10.3487,10.4001,19000.0
2005-06-24 11:00:00,18.2,18.29,18.2,18.22,17000.0,10.3944,10.4458,10.3944,10.4058,17000.0
2005-06-24 11:30:00,18.22,18.22,18.09,18.11,22000.0,10.4058,10.4058,10.3316,10.343,22000.0
2005-06-24 12:00:00,18.11,18.16,18.06,18.08,25100.0,10.343,10.3715,10.3144,10.3259,25100.0
2005-06-24 12:30:00,18.08,18.09,18.02,18.04,28800.0,10.3259,10.3316,10.2916,10.303,28800.0
2005-06-24 13:00:00,18.04,18.1,17.99,18.0,60400.0,10.303,10.3373,10.2745,10.2802,60400.0
2005-06-24 13:30:00,17.99,18.0,17.91,17.92,34100.0,10.2745,10.2802,10.2288,10.2345,34100.0
2005-06-24 14:00:00,17.92,17.94,17.81,17.92,52300.0,10.2345,10.2459,10.1717,10.2345,52300.0
2005-06-24 14:30:00,17.92,17.95,17.87,17.91,36000.0,10.2345,10.2516,10.2059,10.2288,36000.0
2005-06-24 15:00:00,17.91,17.92,17.87,17.91,43100.0,10.2288,10.2345,10.2059,10.2288,43100.0
2005-06-24 15:30:00,17.91,18.09,17.91,18.05,116400.0,10.2288,10.3316,10.2288,10.3087,116400.0
2005-06-27 09:30:00,18.11,18.11,17.95,17.99,26300.0,10.343,10.343,10.2516,10.2745,26300.0
2005-06-27 10:00:00,17.99,18.03,17.99,18.03,18900.0,10.2745,10.2973,10.2745,10.2973,18900.0
2005-06-27 10:30:00,18.03,18.06,18.03,18.05,13300.0,10.2973,10.3144,10.2973,10.3087,13300.0
2005-06-27 11:00:00,18.05,18.05,18.0,18.03,12400.0,10.3087,10.3087,10.2802,10.2973,12400.0
2005-06-27 11:30:00,18.02,18.05,18.0,18.01,42300.0,10.2916,10.3087,10.2802,10.2859,42300.0
2005-06-27 12:00:00,18.01,18.07,18.01,18.01,9800.0,10.2859,10.3201,10.2859,10.2859,9800.0
2005-06-27 12:30:00,18.01,18.02,17.98,17.99,9700.0,10.2859,10.2916,10.2687,10.2745,9700.0
2005-06-27 13:00:00,17.99,18.0,17.95,17.99,13300.0,10.2745,10.2802,10.2516,10.2745,13300.0
2005-06-27 13:30:00,18.01,18.02,17.95,17.95,9500.0,10.2859,10.2916,10.2516,10.2516,9500.0
2005-06-27 14:00:00,17.93,17.99,17.91,17.91,15000.0,10.2402,10.2745,10.2288,10.2288,15000.0
2005-06-27 14:30:00,17.91,17.95,17.9,17.91,22200.0,10.2288,10.2516,10.2231,10.2288,22200.0
2005-06-27 15:00:00,17.92,17.94,17.88,17.91,21500.0,10.2345,10.2459,10.2116,10.2288,21500.0
2005-06-27 15:30:00,17.91,17.95,17.88,17.93,59900.0,10.2288,10.2516,10.2116,10.2402,59900.0
2005-06-28 09:30:00,17.96,18.3,17.95,18.28,35200.0,10.2573,10.4515,10.2516,10.4401,35200.0
2005-06-28 10:00:00,18.29,18.39,18.27,18.32,18600.0,10.4458,10.5029,10.4344,10.4629,18600.0
2005-06-28 10:30:00,18.33,18.38,18.26,18.28,23400.0,10.4686,10.4972,10.4287,10.4401,23400.0
2005-06-28 11:00:00,18.28,18.28,18.2,18.24,22900.0,10.4401,10.4401,10.3944,10.4172,22900.0
2005-06-28 11:30:00,18.24,18.26,18.23,18.26,8300.0,10.4172,10.4287,10.4115,10.4287,8300.0
2005-06-28 12:00:00,18.24,18.27,18.17,18.17,6300.0,10.4172,10.4344,10.3773,10.3773,6300.0
2005-06-28 12:30:00,18.17,18.19,18.14,18.15,7000.0,10.3773,10.3887,10.3601,10.3658,7000.0
2005-06-28 13:00:00,18.16,18.19,18.14,18.19,11400.0,10.3715,10.3887,10.3601,10.3887,11400.0
2005-06-28 13:30:00,18.19,18.2,18.15,18.16,7400.0,10.3887,10.3944,10.3658,10.3715,7400.0
2005-06-28 14:00:00,18.15,18.18,18.13,18.15,10600.0,10.3658,10.383,10.3544,10.3658,10600.0
2005-06-28 14:30:00,18.14,18.2,18.14,18.19,16700.0,10.3601,10.3944,10.3601,10.3887,16700.0
2005-06-28 15:00:00,18.19,18.23,18.16,18.23,19900.0,10.3887,10.4115,10.3715,10.4115,19900.0
2005-06-28 15:30:00,18.23,18.3,18.22,18.29,54400.0,10.4115,10.4515,10.4058,10.4458,54400.0
2005-06-29 09:30:00,18.28,18.33,18.17,18.19,20600.0,10.4401,10.4686,10.3773,10.3887,20600.0
2005-06-29 10:00:00,18.19,18.23,18.15,18.17,16300.0,10.3887,10.4115,10.3658,10.3773,16300.0
2005-06-29 10:30:00,18.17,18.25,18.17,18.24,25700.0,10.3773,10.4229,10.3773,10.4172,25700.0
2005-06-29 11:00:00,18.23,18.25,18.2,18.24,15300.0,10.4115,10.4229,10.3944,10.4172,15300.0
2005-06-29 11:30:00,18.24,18.27,18.2,18.26,13200.0,10.4172,10.4344,10.3944,10.4287,13200.0
2005-06-29 12:00:00,18.26,18.26,18.22,18.24,9000.0,10.4287,10.4287,10.4058,10.4172,9000.0
2005-06-29 12:30:00,18.24,18.27,18.22,18.26,9500.0,10.4172,10.4344,10.4058,10.4287,9500.0
2005-06-29 13:00:00,18.26,18.27,18.22,18.25,9900.0,10.4287,10.4344,10.4058,10.4229,9900.0
2005-06-29 13:30:00,18.25,18.28,18.22,18.24,30600.0,10.4229,10.4401,10.4058,10.4172,30600.0
2005-06-29 14:00:00,18.24,18.27,18.21,18.25,15400.0,10.4172,10.4344,10.4001,10.4229,15400.0
2005-06-29 14:30:00,18.24,18.29,18.19,18.19,30000.0,10.4172,10.4458,10.3887,10.3887,30000.0
2005-06-29 15:00:00,18.19,18.2,18.15,18.17,38900.0,10.3887,10.3944,10.3658,10.3773,38900.0
2005-06-29 15:30:00,18.18,18.28,18.14,18.27,66600.0,10.383,10.4401,10.3601,10.4344,66600.0
2005-06-30 09:30:00,18.28,18.35,18.28,18.35,15400.0,10.4401,10.4801,10.4401,10.4801,15400.0
2005-06-30 10:00:00,18.35,18.45,18.35,18.45,11200.0,10.4801,10.5372,10.4801,10.5372,11200.0
2005-06-30 10:30:00,18.46,18.47,18.37,18.37,55300.0,10.5429,10.5486,10.4915,10.4915,55300.0
2005-06-30 11:00:00,18.37,18.41,18.37,18.4,9100.0,10.4915,10.5143,10.4915,10.5086,9100.0
2005-06-30 11:30:00,18.41,18.41,18.37,18.38,5100.0,10.5143,10.5143,10.4915,10.4972,5100.0
2005-06-30 12:00:00,18.36,18.36,18.34,18.34,5000.0,10.4858,10.4858,10.4743,10.4743,5000.0
2005-06-30 12:30:00,18.34,18.35,18.33,18.33,4600.0,10.4743,10.4801,10.4686,10.4686,4600.0
2005-06-30 13:00:00,18.33,18.33,18.27,18.29,7000.0,10.4686,10.4686,10.4344,10.4458,7000.0
2005-06-30 13:30:00,18.29,18.32,18.28,18.31,12600.0,10.4458,10.4629,10.4401,10.4572,12600.0
2005-06-30 14:00:00,18.31,18.35,18.3,18.33,34700.0,10.4572,10.4801,10.4515,10.4686,34700.0
2005-06-30 14:30:00,18.33,18.33,18.22,18.24,29900.0,10.4686,10.4686,10.4058,10.4172,29900.0
2005-06-30 15:00:00,18.27,18.31,18.2,18.29,18200.0,10.4344,10.4572,10.3944,10.4458,18200.0
2005-06-30 15:30:00,18.31,18.33,18.26,18.31,47400.0,10.4572,10.4686,10.4287,10.4572,47400.0
2005-07-01 09:30:00,18.33,18.49,18.33,18.43,54100.0,10.4686,10.56,10.4686,10.5257,54100.0
2005-07-01 10:00:00,18.4,18.43,18.27,18.31,31500.0,10.5086,10.5257,10.4344,10.4572,31500.0
2005-07-01 10:30:00,18.32,18.42,18.32,18.35,11400.0,10.4629,10.52,10.4629,10.4801,11400.0
2005-07-01 11:00:00,18.34,18.34,18.27,18.34,8000.0,10.4743,10.4743,10.4344,10.4743,8000.0
2005-07-01 11:30:00,18.34,18.35,18.3,18.3,7800.0,10.4743,10.4801,10.4515,10.4515,7800.0
2005-07-01 12:00:00,18.31,18.35,18.3,18.34,7800.0,10.4572,10.4801,10.4515,10.4743,7800.0
2005-07-01 12:30:00,18.31,18.35,18.3,18.34,13400.0,10.4572,10.4801,10.4515,10.4743,13400.0
2005-07-01 13:00:00,18.33,18.42,18.29,18.4,17200.0,10.4686,10.52,10.4458,10.5086,17200.0
2005-07-01 13:30:00,18.38,18.38,18.3,18.35,13500.0,10.4972,10.4972,10.4515,10.4801,13500.0
2005-07-01 14:00:00,18.35,18.36,18.32,18.32,24100.0,10.4801,10.4858,10.4629,10.4629,24100.0
2005-07-01 14:30:00,18.34,18.38,18.33,18.38,21600.0,10.4743,10.4972,10.4686,10.4972,21600.0
2005-07-01 15:00:00,18.39,18.42,18.31,18.32,29200.0,10.5029,10.52,10.4572,10.4629,29200.0
2005-07-01 15:30:00,18.32,18.34,18.26,18.29,52000.0,10.4629,10.4743,10.4287,10.4458,52000.0
2005-07-05 09:30:00,18.27,18.27,18.13,18.13,37200.0,10.4344,10.4344,10.3544,10.3544,37200.0
2005-07-05 10:00:00,18.12,18.35,18.12,18.35,16500.0,10.3487,10.4801,10.3487,10.4801,16500.0
2005-07-05 10:30:00,18.37,18.45,18.36,18.42,21600.0,10.4915,10.5372,10.4858,10.52,21600.0
2005-07-05 11:00:00,18.42,18.44,18.4,18.41,9100.0,10.52,10.5315,10.5086,10.5143,9100.0
2005-07-05 11:30:00,18.41,18.45,18.41,18.43,5900.0,10.5143,10.5372,10.5143,10.5257,5900.0
2005-07-05 12:00:00,18.43,18.46,18.31,18.46,36100.0,10.5257,10.5429,10.4572,10.5429,36100.0
2005-07-05 12:30:00,18.46,18.48,18.45,18.46,8500.0,10.5429,10.5543,10.5372,10.5429,8500.0
2005-07-05 13:00:00,18.47,18.47,18.44,18.44,2100.0,10.5486,10.5486,10.5315,10.5315,2100.0
2005-07-05 13:30:00,18.43,18.44,18.39,18.39,18000.0,10.5257,10.5315,10.5029,10.5029,18000.0
2005-07-05 14:00:00,18.39,18.41,18.34,18.34,16400.0,10.5029,10.5143,10.4743,10.4743,16400.0
2005-07-05 14:30:00,18.34,18.37,18.3,18.33,19100.0,10.4743,10.4915,10.4515,10.4686,19100.0
2005-07-05 15:00:00,18.34,18.36,18.33,18.35,26100.0,10.4743,10.4858,10.4686,10.4801,26100.0
2005-07-05 15:30:00,18.35,18.37,18.31,18.36,42000.0,10.4801,10.4915,10.4572,10.4858,42000.0
2005-07-06 09:30:00,18.37,18.4,18.3,18.35,21000.0,10.4915,10.5086,10.4515,10.4801,21000.0
2005-07-06 10:00:00,18.36,18.44,18.35,18.36,21200.0,10.4858,10.5315,10.4801,10.4858,21200.0
2005-07-06 10:30:00,18.37,18.45,18.36,18.4,17600.0,10.4915,10.5372,10.4858,10.5086,17600.0
2005-07-06 11:00:00,18.4,18.45,18.39,18.41,14300.0,10.5086,10.5372,10.5029,10.5143,14300.0
2005-07-06 11:30:00,18.41,18.44,18.39,18.41,11000.0,10.5143,10.5315,10.5029,10.5143,11000.0
2005-07-06 12:00:00,18.4,18.43,18.38,18.38,9800.0,10.5086,10.5257,10.4972,10.4972,9800.0
2005-07-06 12:30:00,18.38,18.4,18.36,18.37,12300.0,10.4972,10.5086,10.4858,10.4915,12300.0
2005-07-06 13:00:00,18.37,18.39,18.36,18.39,3700.0,10.4915,10.5029,10.4858,10.5029,3700.0
2005-07-06 13:30:00,18.39,18.43,18.37,18.38,11900.0,10.5029,10.5257,10.4915,10.4972,11900.0
2005-07-06 14:00:00,18.37,18.38,18.31,18.31,14900.0,10.4915,10.4972,10.4572,10.4572,14900.0
2005-07-06 14:30:00,18.31,18.35,18.26,18.3,11400.0,10.4572,10.4801,10.4287,10.4515,11400.0
2005-07-06 15:00:00,18.29,18.34,18.27,18.31,17700.0,10.4458,10.4743,10.4344,10.4572,17700.0
2005-07-06 15:30:00,18.3,18.3,18.25,18.26,25800.0,10.4515,10.4515,10.4229,10.4287,25800.0
2005-07-07 09:30:00,18.04,18.18,18.03,18.03,43300.0,10.303,10.383,10.2973,10.2973,43300.0
2005-07-07 10:00:00,18.03,18.05,18.0,18.03,13400.0,10.2973,10.3087,10.2802,10.2973,13400.0
2005-07-07 10:30:00,18.03,18.12,18.03,18.06,10700.0,10.2973,10.3487,10.2973,10.3144,10700.0
2005-07-07 11:00:00,18.06,18.15,18.05,18.15,5400.0,10.3144,10.3658,10.3087,10.3658,5400.0
2005-07-07 11:30:00,18.16,18.2,18.1,18.2,7800.0,10.3715,10.3944,10.3373,10.3944,7800.0
2005-07-07 12:00:00,18.21,18.25,18.18,18.23,7400.0,10.4001,10.4229,10.383,10.4115,7400.0
2005-07-07 12:30:00,18.23,18.27,18.2,18.26,10900.0,10.4115,10.4344,10.3944,10.4287,10900.0
2005-07-07 13:00:00,18.26,18.31,18.25,18.31,9600.0,10.4287,10.4572,10.4229,10.4572,9600.0
2005-07-07 13:30:00,18.31,18.37,18.31,18.32,10200.0,10.4572,10.4915,10.4572,10.4629,10200.0
2005-07-07 14:00:00,18.33,18.41,18.31,18.4,26300.0,10.4686,10.5143,10.4572,10.5086,26300.0
2005-07-07 14:30:00,18.4,18.41,18.36,18.4,54000.0,10.5086,10.5143,10.4858,10.5086,54000.0
2005-07-07 15:00:00,18.4,18.46,18.37,18.37,14000.0,10.5086,10.5429,10.4915,10.4915,14000.0
2005-07-07 15:30:00,18.38,18.49,18.37,18.4,48800.0,10.4972,10.56,10.4915,10.5086,48800.0
2005-07-08 09:30:00,18.41,18.42,18.25,18.41,23900.0,10.5143,10.52,10.4229,10.5143,23900.0
2005-07-08 10:00:00,18.4,18.45,18.37,18.43,27300.0,10.5086,10.5372,10.4915,10.5257,27300.0
2005-07-08 10:30:00,18.43,18.43,18.35,18.4,21000.0,10.5257,10.5257,10.4801,10.5086,21000.0
2005-07-08 11:00:00,18.4,18.41,18.37,18.38,18300.0,10.5086,10.5143,10.4915,10.4972,18300.0
2005-07-08 11:30:00,18.38,18.41,18.35,18.4,17900.0,10.4972,10.5143,10.4801,10.5086,17900.0
2005-07-08 12:00:00,18.41,18.49,18.4,18.47,18800.0,10.5143,10.56,10.5086,10.5486,18800.0
2005-07-08 12:30:00,18.49,18.49,18.33,18.44,58200.0,10.56,10.56,10.4686,10.5315,58200.0
2005-07-08 13:00:00,18.44,18.46,18.38,18.4,11500.0,10.5315,10.5429,10.4972,10.5086,11500.0
2005-07-08 13:30:00,18.41,18.43,18.41,18.43,11600.0,10.5143,10.5257,10.5143,10.5257,11600.0
2005-07-08 14:00:00,18.43,18.45,18.42,18.45,15400.0,10.5257,10.5372,10.52,10.5372,15400.0
2005-07-08 14:30:00,18.44,18.45,18.42,18.44,18800.0,10.5315,10.5372,10.52,10.5315,18800.0
2005-07-08 15:00:00,18.44,18.5,18.44,18.49,35300.0,10.5315,10.5657,10.5315,10.56,35300.0
2005-07-08 15:30:00,18.5,18.66,18.49,18.65,67500.0,10.5657,10.6571,10.56,10.6514,67500.0
2005-07-11 09:30:00,18.68,18.85,18.68,18.85,40700.0,10.6685,10.7656,10.6685,10.7656,40700.0
2005-07-11 10:00:00,18.83,18.88,18.83,18.86,23800.0,10.7542,10.7828,10.7542,10.7713,23800.0
2005-07-11 10:30:00,18.86,18.88,18.83,18.83,73300.0,10.7713,10.7828,10.7542,10.7542,73300.0
2005-07-11 11:00:00,18.84,18.89,18.84,18.88,33500.0,10.7599,10.7885,10.7599,10.7828,33500.0
2005-07-11 11:30:00,18.88,18.9,18.84,18.9,19200.0,10.7828,10.7942,10.7599,10.7942,19200.0
2005-07-11 12:00:00,18.88,18.95,18.88,18.94,28000.0,10.7828,10.8227,10.7828,10.817,28000.0
2005-07-11 12:30:00,18.94,18.94,18.87,18.87,9600.0,10.817,10.817,10.777,10.777,9600.0
2005-07-11 13:00:00,18.88,18.98,18.87,18.98,31700.0,10.7828,10.8399,10.777,10.8399,31700.0
2005-07-11 13:30:00,18.96,19.0,18.96,18.98,28300.0,10.8284,10.8513,10.8284,10.8399,28300.0
2005-07-11 14:00:00,18.98,19.02,18.95,18.99,26600.0,10.8399,10.8627,10.8227,10.8456,26600.0
2005-07-11 14:30:00,18.99,19.0,18.98,18.98,20000.0,10.8456,10.8513,10.8399,10.8399,20000.0
2005-07-11 15:00:00,18.98,18.99,18.92,18.97,20100.0,10.8399,10.8456,10.8056,10.8342,20100.0
2005-07-11 15:30:00,18.97,18.98,18.96,18.97,38400.0,10.8342,10.8399,10.8284,10.8342,38400.0
2005-07-12 09:30:00,18.98,18.99,18.9,18.97,35100.0,10.8399,10.8456,10.7942,10.8342,35100.0
2005-07-12 10:00:00,18.97,18.99,18.86,18.86,26200.0,10.8342,10.8456,10.7713,10.7713,26200.0
2005-07-12 10:30:00,18.86,18.99,18.86,18.99,18900.0,10.7713,10.8456,10.7713,10.8456,18900.0
2005-07-12 11:00:00,18.99,19.0,18.95,19.0,24400.0,10.8456,10.8513,10.8227,10.8513,24400.0
2005-07-12 11:30:00,19.0,19.01,18.98,18.99,13300.0,10.8513,10.857,10.8399,10.8456,13300.0
2005-07-12 12:00:00,19.0,19.07,18.99,19.04,16300.0,10.8513,10.8913,10.8456,10.8741,16300.0
2005-07-12 12:30:00,19.04,19.07,19.01,19.03,12400.0,10.8741,10.8913,10.857,10.8684,12400.0
2005-07-12 13:00:00,19.03,19.07,19.02,19.07,10200.0,10.8684,10.8913,10.8627,10.8913,10200.0
2005-07-12 13:30:00,19.07,19.1,19.06,19.1,14300.0,10.8913,10.9084,10.8856,10.9084,14300.0
2005-07-12 14:00:00,19.12,19.16,19.05,19.14,24100.0,10.9198,10.9427,10.8798,10.9312,24100.0
2005-07-12 14:30:00,19.12,19.17,19.09,19.09,67900.0,10.9198,10.9484,10.9027,10.9027,67900.0
2005-07-12 15:00:00,19.1,19.14,19.09,19.12,58300.0,10.9084,10.9312,10.9027,10.9198,58300.0
2005-07-12 15:30:00,19.12,19.21,19.11,19.14,65100.0,10.9198,10.9712,10.9141,10.9312,65100.0
2005-07-13 09:30:00,19.09,19.13,18.95,18.95,35500.0,10.9897,11.0127,10.9091,10.9091,35500.0
2005-07-13 10:00:00,18.95,18.96,18.81,18.82,24400.0,10.9091,10.9149,10.8285,10.8343,24400.0
2005-07-13 10:30:00,18.82,18.9,18.75,18.82,27900.0,10.8343,10.8803,10.794,10.8343,27900.0
2005-07-13 11:00:00,18.83,18.86,18.82,18.84,16800.0,10.84,10.8573,10.8343,10.8458,16800.0
2005-07-13 11:30:00,18.84,18.84,18.74,18.75,18500.0,10.8458,10.8458,10.7882,10.794,18500.0
2005-07-13 12:00:00,18.75,18.81,18.75,18.79,7100.0,10.794,10.8285,10.794,10.817,7100.0
2005-07-13 12:30:00,18.8,18.8,18.77,18.78,9000.0,10.8228,10.8228,10.8055,10.8113,9000.0
2005-07-13 13:00:00,18.78,18.78,18.73,18.74,6500.0,10.8113,10.8113,10.7825,10.7882,6500.0
2005-07-13 13:30:00,18.74,18.78,18.73,18.74,17800.0,10.7882,10.8113,10.7825,10.7882,17800.0
2005-07-13 14:00:00,18.75,18.78,18.71,18.72,18000.0,10.794,10.8113,10.771,10.7767,18000.0
2005-07-13 14:30:00,18.71,18.75,18.65,18.7,14900.0,10.771,10.794,10.7364,10.7652,14900.0
2005-07-13 15:00:00,18.69,18.71,18.66,18.71,31000.0,10.7595,10.771,10.7422,10.771,31000.0
2005-07-13 15:30:00,18.7,18.8,18.7,18.78,45800.0,10.7652,10.8228,10.7652,10.8113,45800.0
2005-07-14 09:30:00,18.92,19.07,18.85,18.92,37000.0,10.8919,10.9782,10.8516,10.8919,37000.0
2005-07-14 10:00:00,18.94,18.97,18.87,18.95,19900.0,10.9034,10.9206,10.8631,10.9091,19900.0
2005-07-14 10:30:00,18.95,18.96,18.81,18.83,32000.0,10.9091,10.9149,10.8285,10.84,32000.0
2005-07-14 11:00:00,18.85,18.87,18.8,18.84,35900.0,10.8516,10.8631,10.8228,10.8458,35900.0
2005-07-14 11:30:00,18.85,18.87,18.81,18.81,12000.0,10.8516,10.8631,10.8285,10.8285,12000.0
2005-07-14 12:00:00,18.83,18.84,18.82,18.82,7200.0,10.84,10.8458,10.8343,10.8343,7200.0
2005-07-14 12:30:00,18.83,18.83,18.81,18.81,5900.0,10.84,10.84,10.8285,10.8285,5900.0
2005-07-14 13:00:00,18.81,18.82,18.81,18.82,4800.0,10.8285,10.8343,10.8285,10.8343,4800.0
2005-07-14 13:30:00,18.82,18.82,18.7,18.71,9400.0,10.8343,10.8343,10.7652,10.771,9400.0
2005-07-14 14:00:00,18.72,18.76,18.7,18.7,10400.0,10.7767,10.7997,10.7652,10.7652,10400.0
2005-07-14 14:30:00,18.71,18.73,18.7,18.71,13400.0,10.771,10.7825,10.7652,10.771,13400.0
2005-07-14 15:00:00,18.71,18.85,18.71,18.85,24400.0,10.771,10.8516,10.771,10.8516,24400.0
2005-07-14 15:30:00,18.85,18.87,18.82,18.82,33000.0,10.8516,10.8631,10.8343,10.8343,33000.0
2005-07-15 09:30:00,18.8,18.86,18.72,18.76,23300.0,10.8228,10.8573,10.7767,10.7997,23300.0
2005-07-15 10:00:00,18.82,18.82,18.73,18.78,11500.0,10.8343,10.8343,10.7825,10.8113,11500.0
2005-07-15 10:30:00,18.77,18.83,18.76,18.82,12200.0,10.8055,10.84,10.7997,10.8343,12200.0
2005-07-15 11:00:00,18.82,18.87,18.81,18.82,18700.0,10.8343,10.8631,10.8285,10.8343,18700.0
2005-07-15 11:30:00,18.83,18.84,18.76,18.8,9200.0,10.84,10.8458,10.7997,10.8228,9200.0
2005-07-15 12:00:00,18.8,18.81,18.77,18.81,6600.0,10.8228,10.8285,10.8055,10.8285,6600.0
2005-07-15 12:30:00,18.8,18.82,18.78,18.81,6100.0,10.8228,10.8343,10.8113,10.8285,6100.0
2005-07-15 13:00:00,18.82,18.82,18.8,18.8,6000.0,10.8343,10.8343,10.8228,10.8228,6000.0
2005-07-15 13:30:00,18.81,18.82,18.77,18.81,8000.0,10.8285,10.8343,10.8055,10.8285,8000.0
2005-07-15 14:00:00,18.81,18.81,18.76,18.77,9200.0,10.8285,10.8285,10.7997,10.8055,9200.0
2005-07-15 14:30:00,18.77,18.78,18.75,18.78,15000.0,10.8055,10.8113,10.794,10.8113,15000.0
2005-07-15 15:00:00,18.78,18.8,18.77,18.8,18200.0,10.8113,10.8228,10.8055,10.8228,18200.0
2005-07-15 15:30:00,18.79,18.87,18.76,18.86,56600.0,10.817,10.8631,10.7997,10.8573,56600.0
2005-07-18 09:30:00,18.86,18.87,18.76,18.85,36200.0,10.8573,10.8631,10.7997,10.8516,36200.0
2005-07-18 10:00:00,18.83,18.85,18.79,18.84,11700.0,10.84,10.8516,10.817,10.8458,11700.0
2005-07-18 10:30:00,18.85,18.87,18.79,18.8,13100.0,10.8516,10.8631,10.817,10.8228,13100.0
2005-07-18 11:00:00,18.8,18.85,18.78,18.79,8100.0,10.8228,10.8516,10.8113,10.817,8100.0
2005-07-18 11:30:00,18.77,18.8,18.74,18.79,6000.0,10.8055,10.8228,10.7882,10.817,6000.0
2005-07-18 12:00:00,18.79,18.79,18.73,18.75,6700.0,10.817,10.817,10.7825,10.794,6700.0
2005-07-18 12:30:00,18.76,18.78,18.74,18.78,7200.0,10.7997,10.8113,10.7882,10.8113,7200.0
2005-07-18 13:00:00,18.77,18.78,18.74,18.75,10200.0,10.8055,10.8113,10.7882,10.794,10200.0
2005-07-18 13:30:00,18.74,18.79,18.74,18.74,15600.0,10.7882,10.817,10.7882,10.7882,15600.0
2005-07-18 14:00:00,18.74,18.75,18.7,18.7,14800.0,10.7882,10.794,10.7652,10.7652,14800.0
2005-07-18 14:30:00,18.7,18.72,18.68,18.72,42300.0,10.7652,10.7767,10.7537,10.7767,42300.0
2005-07-18 15:00:00,18.71,18.74,18.68,18.73,21400.0,10.771,10.7882,10.7537,10.7825,21400.0
2005-07-18 15:30:00,18.75,18.85,18.73,18.83,60400.0,10.794,10.8516,10.7825,10.84,60400.0
2005-07-19 09:30:00,18.98,18.99,18.76,18.9,28300.0,10.9264,10.9322,10.7997,10.8803,28300.0
2005-07-19 10:00:00,18.89,18.95,18.87,18.95,24900.0,10.8746,10.9091,10.8631,10.9091,24900.0
2005-07-19 10:30:00,18.95,18.99,18.92,18.98,29200.0,10.9091,10.9322,10.8919,10.9264,29200.0
2005-07-19 11:00:00,18.99,19.0,18.93,18.95,12000.0,10.9322,10.9379,10.8976,10.9091,12000.0
2005-07-19 11:30:00,18.95,18.95,18.91,18.93,9300.0,10.9091,10.9091,10.8861,10.8976,9300.0
2005-07-19 12:00:00,18.93,18.93,18.88,18.89,8600.0,10.8976,10.8976,10.8688,10.8746,8600.0
2005-07-19 12:30:00,18.9,18.91,18.89,18.91,8400.0,10.8803,10.8861,10.8746,10.8861,8400.0
2005-07-19 13:00:00,18.91,18.93,18.88,18.88,10800.0,10.8861,10.8976,10.8688,10.8688,10800.0
2005-07-19 13:30:00,18.9,18.9,18.88,18.89,9000.0,10.8803,10.8803,10.8688,10.8746,9000.0
2005-07-19 14:00:00,18.9,18.93,18.88,18.89,9900.0,10.8803,10.8976,10.8688,10.8746,9900.0
2005-07-19 14:30:00,18.9,18.9,18.85,18.87,9600.0,10.8803,10.8803,10.8516,10.8631,9600.0
2005-07-19 15:00:00,18.86,18.9,18.86,18.89,19900.0,10.8573,10.8803,10.8573,10.8746,19900.0
2005-07-19 15:30:00,18.89,18.9,18.86,18.89,45500.0,10.8746,10.8803,10.8573,10.8746,45500.0
2005-07-20 09:30:00,18.89,18.93,18.84,18.9,20400.0,10.8746,10.8976,10.8458,10.8803,20400.0
2005-07-20 10:00:00,18.89,18.9,18.85,18.86,9800.0,10.8746,10.8803,10.8516,10.8573,9800.0
2005-07-20 10:30:00,18.87,18.91,18.87,18.9,10300.0,10.8631,10.8861,10.8631,10.8803,10300.0
2005-07-20 11:00:00,18.9,18.96,18.89,18.95,10500.0,10.8803,10.9149,10.8746,10.9091,10500.0
2005-07-20 11:30:00,18.95,19.07,18.94,19.05,46000.0,10.9091,10.9782,10.9034,10.9667,46000.0
2005-07-20 12:00:00,19.0,19.02,18.97,18.97,11400.0,10.9379,10.9494,10.9206,10.9206,11400.0
2005-07-20 12:30:00,18.97,18.97,18.93,18.93,8600.0,10.9206,10.9206,10.8976,10.8976,8600.0
2005-07-20 13:00:00,18.93,18.94,18.89,18.89,34500.0,10.8976,10.9034,10.8746,10.8746,34500.0
2005-07-20 13:30:00,18.9,18.98,18.89,18.92,34100.0,10.8803,10.9264,10.8746,10.8919,34100.0
2005-07-20 14:00:00,18.91,18.93,18.91,18.93,14900.0,10.8861,10.8976,10.8861,10.8976,14900.0
2005-07-20 14:30:00,18.93,18.93,18.87,18.88,16100.0,10.8976,10.8976,10.8631,10.8688,16100.0
2005-07-20 15:00:00,18.89,18.93,18.89,18.89,32600.0,10.8746,10.8976,10.8746,10.8746,32600.0
2005-07-20 15:30:00,18.9,18.92,18.89,18.89,66300.0,10.8803,10.8919,10.8746,10.8746,66300.0
2005-07-21 09:30:00,18.83,18.95,18.83,18.94,26900.0,10.84,10.9091,10.84,10.9034,26900.0
2005-07-21 10:00:00,18.93,18.93,18.77,18.77,23700.0,10.8976,10.8976,10.8055,10.8055,23700.0
2005-07-21 10:30:00,18.77,18.82,18.68,18.8,29800.0,10.8055,10.8343,10.7537,10.8228,29800.0
2005-07-21 11:00:00,18.82,18.89,18.79,18.87,11000.0,10.8343,10.8746,10.817,10.8631,11000.0
2005-07-21 11:30:00,18.85,18.88,18.76,18.87,8300.0,10.8516,10.8688,10.7997,10.8631,8300.0
2005-07-21 12:00:00,18.86,18.9,18.84,18.9,69500.0,10.8573,10.8803,10.8458,10.8803,69500.0
2005-07-21 12:30:00,18.9,18.9,18.88,18.9,20200.0,10.8803,10.8803,10.8688,10.8803,20200.0
2005-07-21 13:00:00,18.9,18.9,18.84,18.88,21200.0,10.8803,10.8803,10.8458,10.8688,21200.0
2005-07-21 13:30:00,18.89,18.9,18.83,18.86,6300.0,10.8746,10.8803,10.84,10.8573,6300.0
2005-07-21 14:00:00,18.86,18.86,18.77,18.8,14400.0,10.8573,10.8573,10.8055,10.8228,14400.0
2005-07-21 14:30:00,18.79,18.87,18.76,18.84,13900.0,10.817,10.8631,10.7997,10.8458,13900.0
2005-07-21 15:00:00,18.84,18.93,18.82,18.93,18600.0,10.8458,10.8976,10.8343,10.8976,18600.0
2005-07-21 15:30:00,18.93,18.93,18.85,18.85,40800.0,10.8976,10.8976,10.8516,10.8516,40800.0
2005-07-22 09:30:00,18.9,19.01,18.85,18.96,40500.0,10.8803,10.9437,10.8516,10.9149,40500.0
2005-07-22 10:00:00,18.97,19.03,18.95,19.0,33700.0,10.9206,10.9552,10.9091,10.9379,33700.0
2005-07-22 10:30:00,18.99,19.02,18.93,19.01,19000.0,10.9322,10.9494,10.8976,10.9437,19000.0
2005-07-22 11:00:00,19.01,19.02,18.97,19.0,27700.0,10.9437,10.9494,10.9206,10.9379,27700.0
2005-07-22 11:30:00,19.0,19.0,18.98,19.0,20600.0,10.9379,10.9379,10.9264,10.9379,20600.0
2005-07-22 12:00:00,19.0,19.0,18.97,18.98,26800.0,10.9379,10.9379,10.9206,10.9264,26800.0
2005-07-22 12:30:00,18.98,18.99,18.92,18.92,19000.0,10.9264,10.9322,10.8919,10.8919,19000.0
2005-07-22 13:00:00,18.92,18.98,18.91,18.97,13400.0,10.8919,10.9264,10.8861,10.9206,13400.0
2005-07-22 13:30:00,18.98,18.99,18.94,18.96,9900.0,10.9264,10.9322,10.9034,10.9149,9900.0
2005-07-22 14:00:00,18.96,18.99,18.95,18.98,7300.0,10.9149,10.9322,10.9091,10.9264,7300.0
2005-07-22 14:30:00,18.98,19.0,18.95,18.99,30800.0,10.9264,10.9379,10.9091,10.9322,30800.0
2005-07-22 15:00:00,18.99,18.99,18.93,18.94,39000.0,10.9322,10.9322,10.8976,10.9034,39000.0
2005-07-22 15:30:00,18.95,18.99,18.94,18.97,83000.0,10.9091,10.9322,10.9034,10.9206,83000.0
2005-07-25 09:30:00,18.87,19.03,18.74,18.96,47600.0,10.8631,10.9552,10.7882,10.9149,47600.0
2005-07-25 10:00:00,18.94,18.97,18.82,18.9,26200.0,10.9034,10.9206,10.8343,10.8803,26200.0
2005-07-25 10:30:00,18.9,18.99,18.89,18.98,18300.0,10.8803,10.9322,10.8746,10.9264,18300.0
2005-07-25 11:00:00,18.98,18.99,18.9,18.93,26200.0,10.9264,10.9322,10.8803,10.8976,26200.0
2005-07-25 11:30:00,18.93,18.93,18.88,18.9,9300.0,10.8976,10.8976,10.8688,10.8803,9300.0
2005-07-25 12:00:00,18.9,18.93,18.75,18.75,52100.0,10.8803,10.8976,10.794,10.794,52100.0
2005-07-25 12:30:00,18.75,18.77,18.7,18.77,23200.0,10.794,10.8055,10.7652,10.8055,23200.0
2005-07-25 13:00:00,18.77,18.85,18.75,18.82,17000.0,10.8055,10.8516,10.794,10.8343,17000.0
2005-07-25 13:30:00,18.82,18.87,18.79,18.83,9200.0,10.8343,10.8631,10.817,10.84,9200.0
2005-07-25 14:00:00,18.8,18.83,18.78,18.83,8900.0,10.8228,10.84,10.8113,10.84,8900.0
2005-07-25 14:30:00,18.81,18.81,18.71,18.76,8300.0,10.8285,10.8285,10.771,10.7997,8300.0
2005-07-25 15:00:00,18.76,18.87,18.69,18.87,38400.0,10.7997,10.8631,10.7595,10.8631,38400.0
2005-07-25 15:30:00,18.87,18.88,18.82,18.85,38700.0,10.8631,10.8688,10.8343,10.8516,38700.0
2005-07-26 09:30:00,18.97,18.97,18.71,18.78,43300.0,10.9206,10.9206,10.771,10.8113,43300.0
2005-07-26 10:00:00,18.76,18.79,18.68,18.69,45500.0,10.7997,10.817,10.7537,10.7595,45500.0
2005-07-26 10:30:00,18.69,18.75,18.67,18.69,17300.0,10.7595,10.794,10.7479,10.7595,17300.0
2005-07-26 11:00:00,18.68,18.71,18.67,18.69,12700.0,10.7537,10.771,10.7479,10.7595,12700.0
2005-07-26 11:30:00,18.68,18.72,18.68,18.72,13600.0,10.7537,10.7767,10.7537,10.7767,13600.0
2005-07-26 12:00:00,18.71,18.72,18.7,18.71,10700.0,10.771,10.7767,10.7652,10.771,10700.0
2005-07-26 12:30:00,18.71,18.71,18.7,18.71,9200.0,10.771,10.771,10.7652,10.771,9200.0
2005-07-26 13:00:00,18.71,18.71,18.7,18.7,8700.0,10.771,10.771,10.7652,10.7652,8700.0
2005-07-26 13:30:00,18.7,18.7,18.67,18.7,16300.0,10.7652,10.7652,10.7479,10.7652,16300.0
2005-07-26 14:00:00,18.7,18.7,18.68,18.68,218500.0,10.7652,10.7652,10.7537,10.7537,218500.0
2005-07-26 14:30:00,18.69,18.69,18.67,18.67,7400.0,10.7595,10.7595,10.7479,10.7479,7400.0
2005-07-26 15:00:00,18.67,18.67,18.64,18.65,39400.0,10.7479,10.7479,10.7307,10.7364,39400.0
2005-07-26 15:30:00,18.66,18.66,18.63,18.64,41700.0,10.7422,10.7422,10.7249,10.7307,41700.0
2005-07-27 09:30:00,18.75,18.78,18.61,18.62,40900.0,10.794,10.8113,10.7134,10.7192,40900.0
2005-07-27 10:00:00,18.62,18.62,18.54,18.57,37800.0,10.7192,10.7192,10.6731,10.6904,37800.0
2005-07-27 10:30:00,18.58,18.64,18.57,18.62,22900.0,10.6961,10.7307,10.6904,10.7192,22900.0
2005-07-27 11:00:00,18.62,18.7,18.59,18.69,21700.0,10.7192,10.7652,10.7019,10.7595,21700.0
2005-07-27 11:30:00,18.7,18.7,18.66,18.68,35700.0,10.7652,10.7652,10.7422,10.7537,35700.0
2005-07-27 12:00:00,18.7,18.75,18.67,18.67,54900.0,10.7652,10.794,10.7479,10.7479,54900.0
2005-07-27 12:30:00,18.67,18.7,18.66,18.69,11900.0,10.7479,10.7652,10.7422,10.7595,11900.0
2005-07-27 13:00:00,18.7,18.7,18.67,18.7,11000.0,10.7652,10.7652,10.7479,10.7652,11000.0
2005-07-27 13:30:00,18.69,18.69,18.68,18.69,12500.0,10.7595,10.7595,10.7537,10.7595,12500.0
2005-07-27 14:00:00,18.69,18.71,18.68,18.7,33200.0,10.7595,10.771,10.7537,10.7652,33200.0
2005-07-27 14:30:00,18.7,18.7,18.68,18.68,17200.0,10.7652,10.7652,10.7537,10.7537,17200.0
2005-07-27 15:00:00,18.69,18.7,18.68,18.68,28300.0,10.7595,10.7652,10.7537,10.7537,28300.0
2005-07-27 15:30:00,18.69,18.71,18.67,18.7,96700.0,10.7595,10.771,10.7479,10.7652,96700.0
2005-07-28 09:30:00,18.69,18.72,18.53,18.67,45500.0,10.7595,10.7767,10.6673,10.7479,45500.0
2005-07-28 10:00:00,18.64,18.7,18.61,18.66,25600.0,10.7307,10.7652,10.7134,10.7422,25600.0
2005-07-28 10:30:00,18.65,18.73,18.55,18.72,33800.0,10.7364,10.7825,10.6789,10.7767,33800.0
2005-07-28 11:00:00,18.72,18.72,18.68,18.68,21900.0,10.7767,10.7767,10.7537,10.7537,21900.0
2005-07-28 11:30:00,18.69,18.7,18.64,18.68,24300.0,10.7595,10.7652,10.7307,10.7537,24300.0
2005-07-28 12:00:00,18.68,18.7,18.62,18.67,19100.0,10.7537,10.7652,10.7192,10.7479,19100.0
2005-07-28 12:30:00,18.67,18.68,18.66,18.68,8000.0,10.7479,10.7537,10.7422,10.7537,8000.0
2005-07-28 13:00:00,18.67,18.68,18.63,18.66,12000.0,10.7479,10.7537,10.7249,10.7422,12000.0
2005-07-28 13:30:00,18.67,18.73,18.67,18.71,32500.0,10.7479,10.7825,10.7479,10.771,32500.0
2005-07-28 14:00:00,18.7,18.75,18.7,18.74,19600.0,10.7652,10.794,10.7652,10.7882,19600.0
2005-07-28 14:30:00,18.73,18.76,18.73,18.75,22000.0,10.7825,10.7997,10.7825,10.794,22000.0
2005-07-28 15:00:00,18.74,18.8,18.73,18.78,58500.0,10.7882,10.8228,10.7825,10.8113,58500.0
2005-07-28 15:30:00,18.79,18.89,18.79,18.86,49000.0,10.817,10.8746,10.817,10.8573,49000.0
2005-07-29 09:30:00,18.9,18.94,18.82,18.87,24500.0,10.8803,10.9034,10.8343,10.8631,24500.0
2005-07-29 10:00:00,18.9,18.91,18.84,18.89,26900.0,10.8803,10.8861,10.8458,10.8746,26900.0
2005-07-29 10:30:00,18.89,18.9,18.82,18.9,67400.0,10.8746,10.8803,10.8343,10.8803,67400.0
2005-07-29 11:00:00,18.9,18.92,18.85,18.91,24100.0,10.8803,10.8919,10.8516,10.8861,24100.0
2005-07-29 11:30:00,18.91,18.92,18.72,18.72,14200.0,10.8861,10.8919,10.7767,10.7767,14200.0
2005-07-29 12:00:00,18.73,18.73,18.68,18.69,9600.0,10.7825,10.7825,10.7537,10.7595,9600.0
2005-07-29 12:30:00,18.7,18.75,18.7,18.72,6500.0,10.7652,10.794,10.7652,10.7767,6500.0
2005-07-29 13:00:00,18.72,18.77,18.72,18.73,8700.0,10.7767,10.8055,10.7767,10.7825,8700.0
2005-07-29 13:30:00,18.73,18.74,18.65,18.74,12900.0,10.7825,10.7882,10.7364,10.7882,12900.0
2005-07-29 14:00:00,18.75,18.77,18.72,18.75,13400.0,10.794,10.8055,10.7767,10.794,13400.0
2005-07-29 14:30:00,18.76,18.76,18.68,18.71,15000.0,10.7997,10.7997,10.7537,10.771,15000.0
2005-07-29 15:00:00,18.7,18.72,18.66,18.72,24300.0,10.7652,10.7767,10.7422,10.7767,24300.0
2005-07-29 15:30:00,18.7,18.78,18.69,18.78,47000.0,10.7652,10.8113,10.7595,10.8113,47000.0
2005-08-01 09:30:00,18.78,18.85,18.71,18.76,24800.0,10.8113,10.8516,10.771,10.7997,24800.0
2005-08-01 10:00:00,18.75,18.86,18.75,18.8,27800.0,10.794,10.8573,10.794,10.8228,27800.0
2005-08-01 10:30:00,18.8,18.86,18.66,18.67,22500.0,10.8228,10.8573,10.7422,10.7479,22500.0
2005-08-01 11:00:00,18.67,18.7,18.63,18.66,18600.0,10.7479,10.7652,10.7249,10.7422,18600.0
2005-08-01 11:30:00,18.66,18.69,18.62,18.66,12400.0,10.7422,10.7595,10.7192,10.7422,12400.0
2005-08-01 12:00:00,18.65,18.72,18.65,18.71,27100.0,10.7364,10.7767,10.7364,10.771,27100.0
2005-08-01 12:30:00,18.7,18.75,18.69,18.73,18600.0,10.7652,10.794,10.7595,10.7825,18600.0
2005-08-01 13:00:00,18.74,18.76,18.72,18.75,33700.0,10.7882,10.7997,10.7767,10.794,33700.0
2005-08-01 13:30:00,18.75,18.76,18.71,18.72,34700.0,10.794,10.7997,10.771,10.7767,34700.0
2005-08-01 14:00:00,18.71,18.71,18.66,18.68,19000.0,10.771,10.771,10.7422,10.7537,19000.0
2005-08-01 14:30:00,18.68,18.69,18.65,18.67,20700.0,10.7537,10.7595,10.7364,10.7479,20700.0
2005-08-01 15:00:00,18.67,18.69,18.62,18.64,62600.0,10.7479,10.7595,10.7192,10.7307,62600.0
2005-08-01 15:30:00,18.63,18.71,18.63,18.69,48400.0,10.7249,10.771,10.7249,10.7595,48400.0
2005-08-02 09:30:00,18.76,18.79,18.64,18.75,36600.0,10.7997,10.817,10.7307,10.794,36600.0
2005-08-02 10:00:00,18.74,18.79,18.73,18.78,22400.0,10.7882,10.817,10.7825,10.8113,22400.0
2005-08-02 10:30:00,18.77,18.78,18.73,18.75,29400.0,10.8055,10.8113,10.7825,10.794,29400.0
2005-08-02 11:00:00,18.74,18.75,18.67,18.67,17700.0,10.7882,10.794,10.7479,10.7479,17700.0
2005-08-02 11:30:00,18.68,18.68,18.66,18.67,11700.0,10.7537,10.7537,10.7422,10.7479,11700.0
2005-08-02 12:00:00,18.66,18.76,18.66,18.73,9700.0,10.7422,10.7997,10.7422,10.7825,9700.0
2005-08-02 12:30:00,18.73,18.73,18.7,18.72,11000.0,10.7825,10.7825,10.7652,10.7767,11000.0
2005-08-02 13:00:00,18.72,18.8,18.72,18.79,26800.0,10.7767,10.8228,10.7767,10.817,26800.0
2005-08-02 13:30:00,18.78,18.78,18.69,18.71,17300.0,10.8113,10.8113,10.7595,10.771,17300.0
2005-08-02 14:00:00,18.71,18.74,18.67,18.68,16700.0,10.771,10.7882,10.7479,10.7537,16700.0
2005-08-02 14:30:00,18.7,18.78,18.68,18.76,23700.0,10.7652,10.8113,10.7537,10.7997,23700.0
2005-08-02 15:00:00,18.75,18.75,18.7,18.7,12700.0,10.794,10.794,10.7652,10.7652,12700.0
2005-08-02 15:30:00,18.71,18.79,18.7,18.78,54600.0,10.771,10.817,10.7652,10.8113,54600.0
2005-08-03 09:30:00,18.79,18.85,18.72,18.74,27200.0,10.817,10.8516,10.7767,10.7882,27200.0
2005-08-03 10:00:00,18.75,18.79,18.67,18.67,20100.0,10.794,10.817,10.7479,10.7479,20100.0
2005-08-03 10:30:00,18.68,18.8,18.68,18.8,14300.0,10.7537,10.8228,10.7537,10.8228,14300.0
2005-08-03 11:00:00,18.79,18.79,18.73,18.77,10400.0,10.817,10.817,10.7825,10.8055,10400.0
2005-08-03 11:30:00,18.77,18.81,18.77,18.8,11000.0,10.8055,10.8285,10.8055,10.8228,11000.0
2005-08-03 12:00:00,18.8,18.81,18.73,18.79,14600.0,10.8228,10.8285,10.7825,10.817,14600.0
2005-08-03 12:30:00,18.78,18.79,18.76,18.79,10200.0,10.8113,10.817,10.7997,10.817,10200.0
2005-08-03 13:00:00,18.77,18.79,18.72,18.78,18600.0,10.8055,10.817,10.7767,10.8113,18600.0
2005-08-03 13:30:00,18.78,18.8,18.78,18.78,15300.0,10.8113,10.8228,10.8113,10.8113,15300.0
2005-08-03 14:00:00,18.78,18.79,18.74,18.79,23600.0,10.8113,10.817,10.7882,10.817,23600.0
2005-08-03 14:30:00,18.79,18.79,18.69,18.73,15800.0,10.817,10.817,10.7595,10.7825,15800.0
2005-08-03 15:00:00,18.71,18.72,18.65,18.66,42500.0,10.771,10.7767,10.7364,10.7422,42500.0
2005-08-03 15:30:00,18.67,18.74,18.62,18.65,71000.0,10.7479,10.7882,10.7192,10.7364,71000.0
2005-08-04 09:30:00,18.55,18.65,18.53,18.56,28800.0,10.6789,10.7364,10.6673,10.6846,28800.0
2005-08-04 10:00:00,18.53,18.58,18.51,18.57,12000.0,10.6673,10.6961,10.6558,10.6904,12000.0
2005-08-04 10:30:00,18.57,18.6,18.54,18.58,27400.0,10.6904,10.7076,10.6731,10.6961,27400.0
2005-08-04 11:00:00,18.57,18.58,18.55,18.58,62400.0,10.6904,10.6961,10.6789,10.6961,62400.0
2005-08-04 11:30:00,18.57,18.57,18.42,18.42,22100.0,10.6904,10.6904,10.604,10.604,22100.0
2005-08-04 12:00:00,18.42,18.43,18.35,18.39,16100.0,10.604,10.6098,10.5637,10.5867,16100.0
2005-08-04 12:30:00,18.38,18.38,18.31,18.37,18800.0,10.581,10.581,10.5407,10.5752,18800.0
2005-08-04 13:00:00,18.34,18.4,18.3,18.4,27900.0,10.558,10.5925,10.5349,10.5925,27900.0
2005-08-04 13:30:00,18.42,18.44,18.39,18.41,18100.0,10.604,10.6155,10.5867,10.5983,18100.0
2005-08-04 14:00:00,18.4,18.41,18.39,18.4,32700.0,10.5925,10.5983,10.5867,10.5925,32700.0
2005-08-04 14:30:00,18.4,18.43,18.4,18.41,24500.0,10.5925,10.6098,10.5925,10.5983,24500.0
2005-08-04 15:00:00,18.41,18.42,18.39,18.4,27800.0,10.5983,10.604,10.5867,10.5925,27800.0
2005-08-04 15:30:00,18.4,18.5,18.4,18.43,142900.0,10.5925,10.6501,10.5925,10.6098,142900.0
2005-08-05 09:30:00,18.44,18.48,18.36,18.47,21500.0,10.6155,10.6386,10.5695,10.6328,21500.0
2005-08-05 10:00:00,18.45,18.47,18.42,18.46,27500.0,10.6213,10.6328,10.604,10.627,27500.0
2005-08-05 10:30:00,18.47,18.47,18.44,18.45,24400.0,10.6328,10.6328,10.6155,10.6213,24400.0
2005-08-05 11:00:00,18.46,18.46,18.44,18.44,19400.0,10.627,10.627,10.6155,10.6155,19400.0
2005-08-05 11:30:00,18.44,18.45,18.42,18.42,5200.0,10.6155,10.6213,10.604,10.604,5200.0
2005-08-05 12:00:00,18.42,18.44,18.42,18.43,8400.0,10.604,10.6155,10.604,10.6098,8400.0
2005-08-05 12:30:00,18.43,18.47,18.42,18.45,11000.0,10.6098,10.6328,10.604,10.6213,11000.0
2005-08-05 13:00:00,18.45,18.47,18.44,18.45,16500.0,10.6213,10.6328,10.6155,10.6213,16500.0
2005-08-05 13:30:00,18.46,18.48,18.44,18.48,15800.0,10.627,10.6386,10.6155,10.6386,15800.0
2005-08-05 14:00:00,18.47,18.49,18.44,18.47,18100.0,10.6328,10.6443,10.6155,10.6328,18100.0
2005-08-05 14:30:00,18.47,18.48,18.42,18.46,28300.0,10.6328,10.6386,10.604,10.627,28300.0
2005-08-05 15:00:00,18.47,18.47,18.46,18.47,26400.0,10.6328,10.6328,10.627,10.6328,26400.0
2005-08-05 15:30:00,18.47,18.52,18.47,18.49,45500.0,10.6328,10.6616,10.6328,10.6443,45500.0
2005-08-08 09:30:00,18.49,18.59,18.44,18.52,16800.0,10.6443,10.7019,10.6155,10.6616,16800.0
2005-08-08 10:00:00,18.5,18.53,18.46,18.49,7500.0,10.6501,10.6673,10.627,10.6443,7500.0
2005-08-08 10:30:00,18.48,18.49,18.46,18.47,7100.0,10.6386,10.6443,10.627,10.6328,7100.0
2005-08-08 11:00:00,18.46,18.49,18.46,18.48,12200.0,10.627,10.6443,10.627,10.6386,12200.0
2005-08-08 11:30:00,18.48,18.49,18.44,18.49,6400.0,10.6386,10.6443,10.6155,10.6443,6400.0
2005-08-08 12:00:00,18.48,18.5,18.4,18.45,22300.0,10.6386,10.6501,10.5925,10.6213,22300.0
2005-08-08 12:30:00,18.46,18.46,18.44,18.45,6100.0,10.627,10.627,10.6155,10.6213,6100.0
2005-08-08 13:00:00,18.46,18.47,18.44,18.47,9100.0,10.627,10.6328,10.6155,10.6328,9100.0
2005-08-08 13:30:00,18.46,18.46,18.43,18.46,6000.0,10.627,10.627,10.6098,10.627,6000.0
2005-08-08 14:00:00,18.46,18.47,18.42,18.43,8800.0,10.627,10.6328,10.604,10.6098,8800.0
2005-08-08 14:30:00,18.42,18.44,18.39,18.43,8800.0,10.604,10.6155,10.5867,10.6098,8800.0
2005-08-08 15:00:00,18.43,18.46,18.41,18.45,10500.0,10.6098,10.627,10.5983,10.6213,10500.0
2005-08-08 15:30:00,18.46,18.49,18.42,18.49,39600.0,10.627,10.6443,10.604,10.6443,39600.0
2005-08-09 09:30:00,18.51,18.54,18.41,18.52,12100.0,10.6558,10.6731,10.5983,10.6616,12100.0
2005-08-09 10:00:00,18.52,18.55,18.48,18.55,15100.0,10.6616,10.6789,10.6386,10.6789,15100.0
2005-08-09 10:30:00,18.55,18.59,18.52,18.56,9600.0,10.6789,10.7019,10.6616,10.6846,9600.0
2005-08-09 11:00:00,18.56,18.56,18.5,18.51,11200.0,10.6846,10.6846,10.6501,10.6558,11200.0
2005-08-09 11:30:00,18.52,18.56,18.48,18.51,18600.0,10.6616,10.6846,10.6386,10.6558,18600.0
2005-08-09 12:00:00,18.51,18.51,18.47,18.48,10000.0,10.6558,10.6558,10.6328,10.6386,10000.0
2005-08-09 12:30:00,18.48,18.49,18.38,18.38,22900.0,10.6386,10.6443,10.581,10.581,22900.0
2005-08-09 13:00:00,18.39,18.41,18.33,18.35,9000.0,10.5867,10.5983,10.5522,10.5637,9000.0
2005-08-09 13:30:00,18.34,18.35,18.31,18.32,18000.0,10.558,10.5637,10.5407,10.5464,18000.0
2005-08-09 14:00:00,18.31,18.35,18.29,18.33,27600.0,10.5407,10.5637,10.5292,10.5522,27600.0
2005-08-09 14:30:00,18.34,18.34,18.29,18.3,27100.0,10.558,10.558,10.5292,10.5349,27100.0
2005-08-09 15:00:00,18.29,18.31,18.28,18.3,19400.0,10.5292,10.5407,10.5234,10.5349,19400.0
2005-08-09 15:30:00,18.3,18.44,18.29,18.4,49700.0,10.5349,10.6155,10.5292,10.5925,49700.0
2005-08-10 09:30:00,18.56,18.59,18.51,18.57,21900.0,10.6846,10.7019,10.6558,10.6904,21900.0
2005-08-10 10:00:00,18.58,18.58,18.51,18.57,9100.0,10.6961,10.6961,10.6558,10.6904,9100.0
2005-08-10 10:30:00,18.57,18.59,18.56,18.58,10100.0,10.6904,10.7019,10.6846,10.6961,10100.0
2005-08-10 11:00:00,18.58,18.6,18.56,18.6,18300.0,10.6961,10.7076,10.6846,10.7076,18300.0
2005-08-10 11:30:00,18.6,18.6,18.56,18.58,7200.0,10.7076,10.7076,10.6846,10.6961,7200.0
2005-08-10 12:00:00,18.57,18.58,18.52,18.54,8300.0,10.6904,10.6961,10.6616,10.6731,8300.0
2005-08-10 12:30:00,18.53,18.53,18.46,18.46,16400.0,10.6673,10.6673,10.627,10.627,16400.0
2005-08-10 13:00:00,18.46,18.49,18.46,18.48,6800.0,10.627,10.6443,10.627,10.6386,6800.0
2005-08-10 13:30:00,18.49,18.49,18.41,18.41,12800.0,10.6443,10.6443,10.5983,10.5983,12800.0
2005-08-10 14:00:00,18.42,18.42,18.34,18.34,9900.0,10.604,10.604,10.558,10.558,9900.0
2005-08-10 14:30:00,18.35,18.35,18.3,18.31,21300.0,10.5637,10.5637,10.5349,10.5407,21300.0
2005-08-10 15:00:00,18.31,18.32,18.27,18.3,71800.0,10.5407,10.5464,10.5177,10.5349,71800.0
2005-08-10 15:30:00,18.29,18.46,18.29,18.41,57100.0,10.5292,10.627,10.5292,10.5983,57100.0
2005-08-11 09:30:00,18.37,18.49,18.32,18.42,27400.0,10.5752,10.6443,10.5464,10.604,27400.0
2005-08-11 10:00:00,18.43,18.52,18.43,18.51,19500.0,10.6098,10.6616,10.6098,10.6558,19500.0
2005-08-11 10:30:00,18.5,18.52,18.47,18.49,12100.0,10.6501,10.6616,10.6328,10.6443,12100.0
2005-08-11 11:00:00,18.5,18.5,18.38,18.38,13000.0,10.6501,10.6501,10.581,10.581,13000.0
2005-08-11 11:30:00,18.38,18.38,18.31,18.36,25200.0,10.581,10.581,10.5407,10.5695,25200.0
2005-08-11 12:00:00,18.33,18.37,18.33,18.35,15300.0,10.5522,10.5752,10.5522,10.5637,15300.0
2005-08-11 12:30:00,18.35,18.37,18.34,18.36,19100.0,10.5637,10.5752,10.558,10.5695,19100.0
2005-08-11 13:00:00,18.36,18.48,18.36,18.48,7200.0,10.5695,10.6386,10.5695,10.6386,7200.0
2005-08-11 13:30:00,18.47,18.47,18.39,18.4,12600.0,10.6328,10.6328,10.5867,10.5925,12600.0
2005-08-11 14:00:00,18.41,18.41,18.36,18.38,13300.0,10.5983,10.5983,10.5695,10.581,13300.0
2005-08-11 14:30:00,18.38,18.42,18.37,18.4,27400.0,10.581,10.604,10.5752,10.5925,27400.0
2005-08-11 15:00:00,18.43,18.47,18.4,18.42,39700.0,10.6098,10.6328,10.5925,10.604,39700.0
2005-08-11 15:30:00,18.42,18.47,18.4,18.42,33600.0,10.604,10.6328,10.5925,10.604,33600.0
2005-08-12 09:30:00,18.39,18.41,18.25,18.27,29300.0,10.5867,10.5983,10.5062,10.5177,29300.0
2005-08-12 10:00:00,18.26,18.36,18.25,18.28,22000.0,10.5119,10.5695,10.5062,10.5234,22000.0
2005-08-12 10:30:00,18.28,18.37,18.28,18.28,27300.0,10.5234,10.5752,10.5234,10.5234,27300.0
2005-08-12 11:00:00,18.28,18.29,18.21,18.22,22200.0,10.5234,10.5292,10.4831,10.4889,22200.0
2005-08-12 11:30:00,18.22,18.28,18.2,18.2,19800.0,10.4889,10.5234,10.4774,10.4774,19800.0
2005-08-12 12:00:00,18.21,18.24,18.17,18.19,15100.0,10.4831,10.5004,10.4601,10.4716,15100.0
2005-08-12 12:30:00,18.18,18.3,18.18,18.23,22500.0,10.4659,10.5349,10.4659,10.4946,22500.0
2005-08-12 13:00:00,18.24,18.33,18.24,18.29,11900.0,10.5004,10.5522,10.5004,10.5292,11900.0
2005-08-12 13:30:00,18.29,18.31,18.26,18.29,8800.0,10.5292,10.5407,10.5119,10.5292,8800.0
2005-08-12 14:00:00,18.3,18.33,18.26,18.3,21000.0,10.5349,10.5522,10.5119,10.5349,21000.0
2005-08-12 14:30:00,18.3,18.32,18.25,18.3,15700.0,10.5349,10.5464,10.5062,10.5349,15700.0
2005-08-12 15:00:00,18.3,18.45,18.3,18.42,44800.0,10.5349,10.6213,10.5349,10.604,44800.0
2005-08-12 15:30:00,18.44,18.45,18.4,18.4,52700.0,10.6155,10.6213,10.5925,10.5925,52700.0
2005-08-15 09:30:00,18.44,18.5,18.37,18.39,17900.0,10.6155,10.6501,10.5752,10.5867,17900.0
2005-08-15 10:00:00,18.4,18.4,18.25,18.26,16300.0,10.5925,10.5925,10.5062,10.5119,16300.0
2005-08-15 10:30:00,18.29,18.35,18.29,18.33,10200.0,10.5292,10.5637,10.5292,10.5522,10200.0
2005-08-15 11:00:00,18.33,18.37,18.31,18.37,10100.0,10.5522,10.5752,10.5407,10.5752,10100.0
2005-08-15 11:30:00,18.35,18.38,18.32,18.37,6700.0,10.5637,10.581,10.5464,10.5752,6700.0
2005-08-15 12:00:00,18.36,18.44,18.33,18.43,12200.0,10.5695,10.6155,10.5522,10.6098,12200.0
2005-08-15 12:30:00,18.44,18.46,18.41,18.41,140100.0,10.6155,10.627,10.5983,10.5983,140100.0
2005-08-15 13:00:00,18.41,18.49,18.41,18.49,13000.0,10.5983,10.6443,10.5983,10.6443,13000.0
2005-08-15 13:30:00,18.49,18.55,18.49,18.5,16800.0,10.6443,10.6789,10.6443,10.6501,16800.0
2005-08-15 14:00:00,18.51,18.53,18.47,18.51,12000.0,10.6558,10.6673,10.6328,10.6558,12000.0
2005-08-15 14:30:00,18.51,18.52,18.46,18.52,24400.0,10.6558,10.6616,10.627,10.6616,24400.0
2005-08-15 15:00:00,18.51,18.53,18.46,18.5,16100.0,10.6558,10.6673,10.627,10.6501,16100.0
2005-08-15 15:30:00,18.5,18.55,18.47,18.48,52100.0,10.6501,10.6789,10.6328,10.6386,52100.0
2005-08-16 09:30:00,18.43,18.44,18.31,18.32,21700.0,10.6098,10.6155,10.5407,10.5464,21700.0
2005-08-16 10:00:00,18.31,18.33,18.26,18.28,13600.0,10.5407,10.5522,10.5119,10.5234,13600.0
2005-08-16 10:30:00,18.27,18.27,18.19,18.2,18300.0,10.5177,10.5177,10.4716,10.4774,18300.0
2005-08-16 11:00:00,18.2,18.21,18.19,18.2,13400.0,10.4774,10.4831,10.4716,10.4774,13400.0
2005-08-16 11:30:00,18.2,18.21,18.18,18.18,19200.0,10.4774,10.4831,10.4659,10.4659,19200.0
2005-08-16 12:00:00,18.18,18.19,18.17,18.17,10900.0,10.4659,10.4716,10.4601,10.4601,10900.0
2005-08-16 12:30:00,18.18,18.23,18.17,18.2,15900.0,10.4659,10.4946,10.4601,10.4774,15900.0
2005-08-16 13:00:00,18.21,18.26,18.2,18.23,16100.0,10.4831,10.5119,10.4774,10.4946,16100.0
2005-08-16 13:30:00,18.24,18.25,18.23,18.24,4100.0,10.5004,10.5062,10.4946,10.5004,4100.0
2005-08-16 14:00:00,18.25,18.26,18.21,18.25,26200.0,10.5062,10.5119,10.4831,10.5062,26200.0
2005-08-16 14:30:00,18.24,18.25,18.22,18.24,10000.0,10.5004,10.5062,10.4889,10.5004,10000.0
2005-08-16 15:00:00,18.24,18.31,18.24,18.26,34700.0,10.5004,10.5407,10.5004,10.5119,34700.0
2005-08-16 15:30:00,18.25,18.26,18.24,18.25,47800.0,10.5062,10.5119,10.5004,10.5062,47800.0
2005-08-17 09:30:00,18.33,18.33,18.19,18.21,24400.0,10.5522,10.5522,10.4716,10.4831,24400.0
2005-08-17 10:00:00,18.21,18.26,18.18,18.26,13300.0,10.4831,10.5119,10.4659,10.5119,13300.0
2005-08-17 10:30:00,18.26,18.31,18.18,18.28,29700.0,10.5119,10.5407,10.4659,10.5234,29700.0
2005-08-17 11:00:00,18.26,18.33,18.26,18.27,12400.0,10.5119,10.5522,10.5119,10.5177,12400.0
2005-08-17 11:30:00,18.28,18.28,18.26,18.27,3500.0,10.5234,10.5234,10.5119,10.5177,3500.0
2005-08-17 12:00:00,18.28,18.3,18.27,18.3,5900.0,10.5234,10.5349,10.5177,10.5349,5900.0
2005-08-17 12:30:00,18.3,18.32,18.3,18.31,3800.0,10.5349,10.5464,10.5349,10.5407,3800.0
2005-08-17 13:00:00,18.33,18.35,18.29,18.35,6800.0,10.5522,10.5637,10.5292,10.5637,6800.0
2005-08-17 13:30:00,18.35,18.35,18.32,18.33,9700.0,10.5637,10.5637,10.5464,10.5522,9700.0
2005-08-17 14:00:00,18.33,18.34,18.32,18.33,12000.0,10.5522,10.558,10.5464,10.5522,12000.0
2005-08-17 14:30:00,18.33,18.33,18.25,18.27,13700.0,10.5522,10.5522,10.5062,10.5177,13700.0
2005-08-17 15:00:00,18.27,18.33,18.26,18.32,8500.0,10.5177,10.5522,10.5119,10.5464,8500.0
2005-08-17 15:30:00,18.29,18.32,18.26,18.3,35500.0,10.5292,10.5464,10.5119,10.5349,35500.0
2005-08-18 09:30:00,18.26,18.27,18.16,18.25,30700.0,10.5119,10.5177,10.4543,10.5062,30700.0
2005-08-18 10:00:00,18.24,18.3,18.24,18.29,13600.0,10.5004,10.5349,10.5004,10.5292,13600.0
2005-08-18 10:30:00,18.3,18.33,18.29,18.33,7500.0,10.5349,10.5522,10.5292,10.5522,7500.0
2005-08-18 11:00:00,18.32,18.32,18.3,18.3,7700.0,10.5464,10.5464,10.5349,10.5349,7700.0
2005-08-18 11:30:00,18.3,18.3,18.25,18.25,10400.0,10.5349,10.5349,10.5062,10.5062,10400.0
2005-08-18 12:00:00,18.26,18.27,18.2,18.22,12100.0,10.5119,10.5177,10.4774,10.4889,12100.0
2005-08-18 12:30:00,18.22,18.24,18.2,18.21,7200.0,10.4889,10.5004,10.4774,10.4831,7200.0
2005-08-18 13:00:00,18.22,18.25,18.22,18.25,6300.0,10.4889,10.5062,10.4889,10.5062,6300.0
2005-08-18 13:30:00,18.25,18.37,18.25,18.36,78000.0,10.5062,10.5752,10.5062,10.5695,78000.0
2005-08-18 14:00:00,18.37,18.4,18.34,18.34,22100.0,10.5752,10.5925,10.558,10.558,22100.0
2005-08-18 14:30:00,18.34,18.39,18.33,18.36,34700.0,10.558,10.5867,10.5522,10.5695,34700.0
2005-08-18 15:00:00,18.35,18.42,18.32,18.37,90500.0,10.5637,10.604,10.5464,10.5752,90500.0
2005-08-18 15:30:00,18.36,18.36,18.28,18.29,54800.0,10.5695,10.5695,10.5234,10.5292,54800.0
2005-08-19 09:30:00,18.29,18.39,18.23,18.33,59400.0,10.5292,10.5867,10.4946,10.5522,59400.0
2005-08-19 10:00:00,18.36,18.43,18.35,18.4,29600.0,10.5695,10.6098,10.5637,10.5925,29600.0
2005-08-19 10:30:00,18.4,18.42,18.36,18.39,21900.0,10.5925,10.604,10.5695,10.5867,21900.0
2005-08-19 11:00:00,18.39,18.39,18.34,18.34,19100.0,10.5867,10.5867,10.558,10.558,19100.0
2005-08-19 11:30:00,18.34,18.37,18.32,18.37,13900.0,10.558,10.5752,10.5464,10.5752,13900.0
2005-08-19 12:00:00,18.37,18.38,18.24,18.38,30100.0,10.5752,10.581,10.5004,10.581,30100.0
2005-08-19 12:30:00,18.38,18.38,18.34,18.34,10500.0,10.581,10.581,10.558,10.558,10500.0
2005-08-19 13:00:00,18.33,18.35,18.29,18.29,28900.0,10.5522,10.5637,10.5292,10.5292,28900.0
2005-08-19 13:30:00,18.29,18.35,18.29,18.34,19800.0,10.5292,10.5637,10.5292,10.558,19800.0
2005-08-19 14:00:00,18.35,18.41,18.34,18.39,12100.0,10.5637,10.5983,10.558,10.5867,12100.0
2005-08-19 14:30:00,18.39,18.41,18.39,18.39,14500.0,10.5867,10.5983,10.5867,10.5867,14500.0
2005-08-19 15:00:00,18.39,18.43,18.39,18.42,28400.0,10.5867,10.6098,10.5867,10.604,28400.0
2005-08-19 15:30:00,18.43,18.44,18.39,18.44,50100.0,10.6098,10.6155,10.5867,10.6155,50100.0
2005-08-22 09:30:00,18.51,18.55,18.41,18.55,33900.0,10.6558,10.6789,10.5983,10.6789,33900.0
2005-08-22 10:00:00,18.55,18.59,18.51,18.58,41500.0,10.6789,10.7019,10.6558,10.6961,41500.0
2005-08-22 10:30:00,18.59,18.6,18.58,18.59,17600.0,10.7019,10.7076,10.6961,10.7019,17600.0
2005-08-22 11:00:00,18.6,18.6,18.56,18.58,26000.0,10.7076,10.7076,10.6846,10.6961,26000.0
2005-08-22 11:30:00,18.57,18.57,18.48,18.49,45500.0,10.6904,10.6904,10.6386,10.6443,45500.0
2005-08-22 12:00:00,18.49,18.5,18.46,18.47,11200.0,10.6443,10.6501,10.627,10.6328,11200.0
2005-08-22 12:30:00,18.46,18.47,18.41,18.46,10700.0,10.627,10.6328,10.5983,10.627,10700.0
2005-08-22 13:00:00,18.47,18.5,18.45,18.5,18300.0,10.6328,10.6501,10.6213,10.6501,18300.0
2005-08-22 13:30:00,18.51,18.54,18.46,18.53,27500.0,10.6558,10.6731,10.627,10.6673,27500.0
2005-08-22 14:00:00,18.52,18.53,18.45,18.51,31100.0,10.6616,10.6673,10.6213,10.6558,31100.0
2005-08-22 14:30:00,18.5,18.54,18.49,18.51,18900.0,10.6501,10.6731,10.6443,10.6558,18900.0
2005-08-22 15:00:00,18.51,18.56,18.47,18.49,37600.0,10.6558,10.6846,10.6328,10.6443,37600.0
2005-08-22 15:30:00,18.49,18.53,18.48,18.53,27000.0,10.6443,10.6673,10.6386,10.6673,27000.0
2005-08-23 09:30:00,18.5,18.59,18.47,18.47,21300.0,10.6501,10.7019,10.6328,10.6328,21300.0
2005-08-23 10:00:00,18.47,18.55,18.47,18.53,25700.0,10.6328,10.6789,10.6328,10.6673,25700.0
2005-08-23 10:30:00,18.51,18.55,18.47,18.55,23900.0,10.6558,10.6789,10.6328,10.6789,23900.0
2005-08-23 11:00:00,18.55,18.55,18.48,18.49,13000.0,10.6789,10.6789,10.6386,10.6443,13000.0
2005-08-23 11:30:00,18.49,18.5,18.45,18.45,4500.0,10.6443,10.6501,10.6213,10.6213,4500.0
2005-08-23 12:00:00,18.45,18.45,18.4,18.41,12000.0,10.6213,10.6213,10.5925,10.5983,12000.0
2005-08-23 12:30:00,18.41,18.41,18.39,18.41,2200.0,10.5983,10.5983,10.5867,10.5983,2200.0
2005-08-23 13:00:00,18.41,18.43,18.37,18.42,21400.0,10.5983,10.6098,10.5752,10.604,21400.0
2005-08-23 13:30:00,18.42,18.48,18.42,18.46,8700.0,10.604,10.6386,10.604,10.627,8700.0
2005-08-23 14:00:00,18.46,18.46,18.44,18.45,6700.0,10.627,10.627,10.6155,10.6213,6700.0
2005-08-23 14:30:00,18.44,18.49,18.44,18.46,24400.0,10.6155,10.6443,10.6155,10.627,24400.0
2005-08-23 15:00:00,18.45,18.46,18.43,18.44,17300.0,10.6213,10.627,10.6098,10.6155,17300.0
2005-08-23 15:30:00,18.43,18.44,18.41,18.43,66800.0,10.6098,10.6155,10.5983,10.6098,66800.0
2005-08-24 09:30:00,18.39,18.47,18.36,18.4,22200.0,10.5867,10.6328,10.5695,10.5925,22200.0
2005-08-24 10:00:00,18.4,18.43,18.34,18.42,16400.0,10.5925,10.6098,10.558,10.604,16400.0
2005-08-24 10:30:00,18.43,18.5,18.4,18.41,40700.0,10.6098,10.6501,10.5925,10.5983,40700.0
2005-08-24 11:00:00,18.42,18.43,18.38,18.38,10000.0,10.604,10.6098,10.581,10.581,10000.0
2005-08-24 11:30:00,18.38,18.39,18.34,18.35,12200.0,10.581,10.5867,10.558,10.5637,12200.0
2005-08-24 12:00:00,18.35,18.41,18.34,18.41,13400.0,10.5637,10.5983,10.558,10.5983,13400.0
2005-08-24 12:30:00,18.41,18.44,18.4,18.43,6100.0,10.5983,10.6155,10.5925,10.6098,6100.0
2005-08-24 13:00:00,18.44,18.45,18.4,18.4,12400.0,10.6155,10.6213,10.5925,10.5925,12400.0
2005-08-24 13:30:00,18.4,18.4,18.39,18.39,7800.0,10.5925,10.5925,10.5867,10.5867,7800.0
2005-08-24 14:00:00,18.4,18.4,18.39,18.4,6100.0,10.5925,10.5925,10.5867,10.5925,6100.0
2005-08-24 14:30:00,18.4,18.4,18.38,18.38,10400.0,10.5925,10.5925,10.581,10.581,10400.0
2005-08-24 15:00:00,18.38,18.39,18.22,18.22,49000.0,10.581,10.5867,10.4889,10.4889,49000.0
2005-08-24 15:30:00,18.22,18.3,18.2,18.3,54700.0,10.4889,10.5349,10.4774,10.5349,54700.0
2005-08-25 09:30:00,18.35,18.41,18.32,18.38,33500.0,10.5637,10.5983,10.5464,10.581,33500.0
2005-08-25 10:00:00,18.39,18.42,18.34,18.39,48400.0,10.5867,10.604,10.558,10.5867,48400.0
2005-08-25 10:30:00,18.39,18.39,18.32,18.34,18800.0,10.5867,10.5867,10.5464,10.558,18800.0
2005-08-25 11:00:00,18.34,18.39,18.34,18.37,12700.0,10.558,10.5867,10.558,10.5752,12700.0
2005-08-25 11:30:00,18.38,18.38,18.36,18.37,6400.0,10.581,10.581,10.5695,10.5752,6400.0
2005-08-25 12:00:00,18.37,18.37,18.34,18.34,28100.0,10.5752,10.5752,10.558,10.558,28100.0
2005-08-25 12:30:00,18.34,18.34,18.33,18.34,5300.0,10.558,10.558,10.5522,10.558,5300.0
2005-08-25 13:00:00,18.34,18.34,18.3,18.31,7400.0,10.558,10.558,10.5349,10.5407,7400.0
2005-08-25 13:30:00,18.32,18.33,18.31,18.33,15500.0,10.5464,10.5522,10.5407,10.5522,15500.0
2005-08-25 14:00:00,18.32,18.32,18.29,18.3,6900.0,10.5464,10.5464,10.5292,10.5349,6900.0
2005-08-25 14:30:00,18.3,18.35,18.29,18.33,30900.0,10.5349,10.5637,10.5292,10.5522,30900.0
2005-08-25 15:00:00,18.33,18.33,18.28,18.3,20300.0,10.5522,10.5522,10.5234,10.5349,20300.0
2005-08-25 15:30:00,18.3,18.31,18.29,18.3,34600.0,10.5349,10.5407,10.5292,10.5349,34600.0
2005-08-26 09:30:00,18.32,18.33,18.25,18.31,18000.0,10.5464,10.5522,10.5062,10.5407,18000.0
2005-08-26 10:00:00,18.3,18.32,18.24,18.25,15400.0,10.5349,10.5464,10.5004,10.5062,15400.0
2005-08-26 10:30:00,18.25,18.3,18.24,18.24,18100.0,10.5062,10.5349,10.5004,10.5004,18100.0
2005-08-26 11:00:00,18.24,18.25,18.15,18.15,16600.0,10.5004,10.5062,10.4486,10.4486,16600.0
2005-08-26 11:30:00,18.15,18.17,18.13,18.14,14500.0,10.4486,10.4601,10.4371,10.4428,14500.0
2005-08-26 12:00:00,18.14,18.18,18.14,18.17,9100.0,10.4428,10.4659,10.4428,10.4601,9100.0
2005-08-26 12:30:00,18.17,18.18,18.15,18.16,5300.0,10.4601,10.4659,10.4486,10.4543,5300.0
2005-08-26 13:00:00,18.16,18.19,18.14,18.17,16600.0,10.4543,10.4716,10.4428,10.4601,16600.0
2005-08-26 13:30:00,18.18,18.26,18.17,18.26,16300.0,10.4659,10.5119,10.4601,10.5119,16300.0
2005-08-26 14:00:00,18.26,18.33,18.23,18.29,19400.0,10.5119,10.5522,10.4946,10.5292,19400.0
2005-08-26 14:30:00,18.3,18.3,18.26,18.28,6800.0,10.5349,10.5349,10.5119,10.5234,6800.0
2005-08-26 15:00:00,18.29,18.33,18.27,18.32,19000.0,10.5292,10.5522,10.5177,10.5464,19000.0
2005-08-26 15:30:00,18.32,18.34,18.29,18.31,30700.0,10.5464,10.558,10.5292,10.5407,30700.0
2005-08-29 09:30:00,18.21,18.22,18.16,18.2,40200.0,10.4831,10.4889,10.4543,10.4774,40200.0
2005-08-29 10:00:00,18.19,18.24,18.18,18.24,26300.0,10.4716,10.5004,10.4659,10.5004,26300.0
2005-08-29 10:30:00,18.25,18.25,18.18,18.21,19400.0,10.5062,10.5062,10.4659,10.4831,19400.0
2005-08-29 11:00:00,18.21,18.25,18.21,18.24,14900.0,10.4831,10.5062,10.4831,10.5004,14900.0
2005-08-29 11:30:00,18.24,18.28,18.21,18.24,17100.0,10.5004,10.5234,10.4831,10.5004,17100.0
2005-08-29 12:00:00,18.24,18.3,18.22,18.28,15200.0,10.5004,10.5349,10.4889,10.5234,15200.0
2005-08-29 12:30:00,18.28,18.3,18.21,18.26,13200.0,10.5234,10.5349,10.4831,10.5119,13200.0
2005-08-29 13:00:00,18.28,18.35,18.28,18.34,20300.0,10.5234,10.5637,10.5234,10.558,20300.0
2005-08-29 13:30:00,18.35,18.39,18.33,18.39,23900.0,10.5637,10.5867,10.5522,10.5867,23900.0
2005-08-29 14:00:00,18.4,18.4,18.35,18.35,14400.0,10.5925,10.5925,10.5637,10.5637,14400.0
2005-08-29 14:30:00,18.35,18.38,18.34,18.36,11000.0,10.5637,10.581,10.558,10.5695,11000.0
2005-08-29 15:00:00,18.36,18.37,18.33,18.33,24800.0,10.5695,10.5752,10.5522,10.5522,24800.0
2005-08-29 15:30:00,18.34,18.37,18.33,18.35,55200.0,10.558,10.5752,10.5522,10.5637,55200.0
2005-08-30 09:30:00,18.35,18.35,18.27,18.34,50600.0,10.5637,10.5637,10.5177,10.558,50600.0
2005-08-30 10:00:00,18.33,18.46,18.32,18.44,34100.0,10.5522,10.627,10.5464,10.6155,34100.0
2005-08-30 10:30:00,18.44,18.48,18.44,18.46,24300.0,10.6155,10.6386,10.6155,10.627,24300.0
2005-08-30 11:00:00,18.46,18.46,18.37,18.41,18000.0,10.627,10.627,10.5752,10.5983,18000.0
2005-08-30 11:30:00,18.42,18.46,18.37,18.39,37400.0,10.604,10.627,10.5752,10.5867,37400.0
2005-08-30 12:00:00,18.4,18.43,18.35,18.39,22900.0,10.5925,10.6098,10.5637,10.5867,22900.0
2005-08-30 12:30:00,18.39,18.4,18.34,18.39,12200.0,10.5867,10.5925,10.558,10.5867,12200.0
2005-08-30 13:00:00,18.4,18.42,18.38,18.41,9300.0,10.5925,10.604,10.581,10.5983,9300.0
2005-08-30 13:30:00,18.42,18.46,18.42,18.45,12100.0,10.604,10.627,10.604,10.6213,12100.0
2005-08-30 14:00:00,18.45,18.45,18.35,18.41,13200.0,10.6213,10.6213,10.5637,10.5983,13200.0
2005-08-30 14:30:00,18.41,18.41,18.35,18.36,18900.0,10.5983,10.5983,10.5637,10.5695,18900.0
2005-08-30 15:00:00,18.36,18.44,18.35,18.42,30800.0,10.5695,10.6155,10.5637,10.604,30800.0
2005-08-30 15:30:00,18.41,18.45,18.4,18.44,126300.0,10.5983,10.6213,10.5925,10.6155,126300.0
2005-08-31 09:30:00,18.44,18.54,18.4,18.51,36000.0,10.6155,10.6731,10.5925,10.6558,36000.0
2005-08-31 10:00:00,18.51,18.54,18.48,18.48,53400.0,10.6558,10.6731,10.6386,10.6386,53400.0
2005-08-31 10:30:00,18.48,18.59,18.48,18.59,30900.0,10.6386,10.7019,10.6386,10.7019,30900.0
2005-08-31 11:00:00,18.59,18.72,18.58,18.66,36000.0,10.7019,10.7767,10.6961,10.7422,36000.0
2005-08-31 11:30:00,18.67,18.71,18.65,18.71,10600.0,10.7479,10.771,10.7364,10.771,10600.0
2005-08-31 12:00:00,18.71,18.71,18.57,18.61,14500.0,10.771,10.771,10.6904,10.7134,14500.0
2005-08-31 12:30:00,18.61,18.7,18.61,18.7,9400.0,10.7134,10.7652,10.7134,10.7652,9400.0
2005-08-31 13:00:00,18.68,18.76,18.68,18.76,13300.0,10.7537,10.7997,10.7537,10.7997,13300.0
2005-08-31 13:30:00,18.75,18.79,18.75,18.78,15700.0,10.794,10.817,10.794,10.8113,15700.0
2005-08-31 14:00:00,18.77,18.78,18.72,18.73,22100.0,10.8055,10.8113,10.7767,10.7825,22100.0
2005-08-31 14:30:00,18.74,18.76,18.73,18.76,18900.0,10.7882,10.7997,10.7825,10.7997,18900.0
2005-08-31 15:00:00,18.76,18.79,18.73,18.79,25500.0,10.7997,10.817,10.7825,10.817,25500.0
2005-08-31 15:30:00,18.78,18.92,18.78,18.92,96500.0,10.8113,10.8919,10.8113,10.8919,96500.0
2005-09-01 09:30:00,18.9,18.99,18.89,18.99,44000.0,10.8803,10.9322,10.8746,10.9322,44000.0
2005-09-01 10:00:00,18.99,19.07,18.9,19.04,39400.0,10.9322,10.9782,10.8803,10.9609,39400.0
2005-09-01 10:30:00,19.05,19.06,18.91,19.06,35700.0,10.9667,10.9725,10.8861,10.9725,35700.0
2005-09-01 11:00:00,19.07,19.15,19.05,19.12,18000.0,10.9782,11.0243,10.9667,11.007,18000.0
2005-09-01 11:30:00,19.12,19.14,19.08,19.11,16700.0,11.007,11.0185,10.984,11.0012,16700.0
2005-09-01 12:00:00,19.11,19.11,19.04,19.06,23700.0,11.0012,11.0012,10.9609,10.9725,23700.0
2005-09-01 12:30:00,19.05,19.06,18.83,18.83,43600.0,10.9667,10.9725,10.84,10.84,43600.0
2005-09-01 13:00:00,18.82,18.92,18.82,18.9,25500.0,10.8343,10.8919,10.8343,10.8803,25500.0
2005-09-01 13:30:00,18.91,18.94,18.84,18.88,27700.0,10.8861,10.9034,10.8458,10.8688,27700.0
2005-09-01 14:00:00,18.88,18.89,18.85,18.89,20000.0,10.8688,10.8746,10.8516,10.8746,20000.0
2005-09-01 14:30:00,18.89,18.99,18.89,18.95,22800.0,10.8746,10.9322,10.8746,10.9091,22800.0
2005-09-01 15:00:00,18.95,18.98,18.95,18.98,17000.0,10.9091,10.9264,10.9091,10.9264,17000.0
2005-09-01 15:30:00,18.97,19.01,18.96,18.99,44100.0,10.9206,10.9437,10.9149,10.9322,44100.0
2005-09-02 09:30:00,19.11,19.11,18.75,18.81,50300.0,11.0012,11.0012,10.794,10.8285,50300.0
2005-09-02 10:00:00,18.77,18.84,18.75,18.76,15900.0,10.8055,10.8458,10.794,10.7997,15900.0
2005-09-02 10:30:00,18.74,18.74,18.69,18.7,24300.0,10.7882,10.7882,10.7595,10.7652,24300.0
2005-09-02 11:00:00,18.71,18.74,18.65,18.69,18200.0,10.771,10.7882,10.7364,10.7595,18200.0
2005-09-02 11:30:00,18.68,18.7,18.65,18.69,9700.0,10.7537,10.7652,10.7364,10.7595,9700.0
2005-09-02 12:00:00,18.69,18.78,18.69,18.77,20200.0,10.7595,10.8113,10.7595,10.8055,20200.0
2005-09-02 12:30:00,18.77,18.77,18.74,18.76,7700.0,10.8055,10.8055,10.7882,10.7997,7700.0
2005-09-02 13:00:00,18.77,18.87,18.77,18.87,17500.0,10.8055,10.8631,10.8055,10.8631,17500.0
2005-09-02 13:30:00,18.87,18.91,18.85,18.89,10200.0,10.8631,10.8861,10.8516,10.8746,10200.0
2005-09-02 14:00:00,18.89,19.05,18.88,19.02,73000.0,10.8746,10.9667,10.8688,10.9494,73000.0
2005-09-02 14:30:00,19.02,19.02,18.91,18.93,11100.0,10.9494,10.9494,10.8861,10.8976,11100.0
2005-09-02 15:00:00,18.93,18.93,18.89,18.89,18800.0,10.8976,10.8976,10.8746,10.8746,18800.0
2005-09-02 15:30:00,18.89,18.92,18.87,18.91,22500.0,10.8746,10.8919,10.8631,10.8861,22500.0
2005-09-06 09:30:00,18.92,18.98,18.87,18.95,24000.0,10.8919,10.9264,10.8631,10.9091,24000.0
2005-09-06 10:00:00,18.94,19.05,18.94,19.04,18000.0,10.9034,10.9667,10.9034,10.9609,18000.0
2005-09-06 10:30:00,19.04,19.04,18.93,18.95,18200.0,10.9609,10.9609,10.8976,10.9091,18200.0
2005-09-06 11:00:00,18.94,18.95,18.89,18.9,26300.0,10.9034,10.9091,10.8746,10.8803,26300.0
2005-09-06 11:30:00,18.91,18.91,18.82,18.87,17300.0,10.8861,10.8861,10.8343,10.8631,17300.0
2005-09-06 12:00:00,18.87,18.94,18.86,18.94,10800.0,10.8631,10.9034,10.8573,10.9034,10800.0
2005-09-06 12:30:00,18.94,18.95,18.93,18.93,10000.0,10.9034,10.9091,10.8976,10.8976,10000.0
2005-09-06 13:00:00,18.93,18.94,18.9,18.9,14300.0,10.8976,10.9034,10.8803,10.8803,14300.0
2005-09-06 13:30:00,18.9,18.9,18.83,18.84,15500.0,10.8803,10.8803,10.84,10.8458,15500.0
2005-09-06 14:00:00,18.84,18.84,18.8,18.8,15100.0,10.8458,10.8458,10.8228,10.8228,15100.0
2005-09-06 14:30:00,18.8,18.8,18.76,18.76,16400.0,10.8228,10.8228,10.7997,10.7997,16400.0
2005-09-06 15:00:00,18.77,18.77,18.76,18.76,12700.0,10.8055,10.8055,10.7997,10.7997,12700.0
2005-09-06 15:30:00,18.76,18.87,18.76,18.87,52600.0,10.7997,10.8631,10.7997,10.8631,52600.0
2005-09-07 09:30:00,18.89,18.96,18.83,18.94,29800.0,10.8746,10.9149,10.84,10.9034,29800.0
2005-09-07 10:00:00,18.94,18.94,18.91,18.93,12100.0,10.9034,10.9034,10.8861,10.8976,12100.0
2005-09-07 10:30:00,18.94,18.95,18.92,18.95,19800.0,10.9034,10.9091,10.8919,10.9091,19800.0
2005-09-07 11:00:00,18.95,18.95,18.9,18.91,24400.0,10.9091,10.9091,10.8803,10.8861,24400.0
2005-09-07 11:30:00,18.91,18.94,18.9,18.93,14000.0,10.8861,10.9034,10.8803,10.8976,14000.0
2005-09-07 12:00:00,18.93,18.94,18.91,18.92,12200.0,10.8976,10.9034,10.8861,10.8919,12200.0
2005-09-07 12:30:00,18.92,18.93,18.89,18.91,7100.0,10.8919,10.8976,10.8746,10.8861,7100.0
2005-09-07 13:00:00,18.91,18.96,18.9,18.96,25600.0,10.8861,10.9149,10.8803,10.9149,25600.0
2005-09-07 13:30:00,18.97,18.97,18.85,18.88,25700.0,10.9206,10.9206,10.8516,10.8688,25700.0
2005-09-07 14:00:00,18.88,18.93,18.85,18.86,15100.0,10.8688,10.8976,10.8516,10.8573,15100.0
2005-09-07 14:30:00,18.86,18.86,18.79,18.82,22000.0,10.8573,10.8573,10.817,10.8343,22000.0
2005-09-07 15:00:00,18.83,18.92,18.83,18.89,19300.0,10.84,10.8919,10.84,10.8746,19300.0
2005-09-07 15:30:00,18.9,18.93,18.87,18.92,37800.0,10.8803,10.8976,10.8631,10.8919,37800.0
2005-09-08 09:30:00,18.85,18.98,18.85,18.93,24300.0,10.8516,10.9264,10.8516,10.8976,24300.0
2005-09-08 10:00:00,18.94,18.96,18.9,18.92,10700.0,10.9034,10.9149,10.8803,10.8919,10700.0
2005-09-08 10:30:00,18.92,18.97,18.88,18.92,9100.0,10.8919,10.9206,10.8688,10.8919,9100.0
2005-09-08 11:00:00,18.91,18.95,18.89,18.92,7600.0,10.8861,10.9091,10.8746,10.8919,7600.0
2005-09-08 11:30:00,18.93,18.98,18.93,18.98,10300.0,10.8976,10.9264,10.8976,10.9264,10300.0
2005-09-08 12:00:00,18.97,18.98,18.93,18.93,5900.0,10.9206,10.9264,10.8976,10.8976,5900.0
2005-09-08 12:30:00,18.96,18.96,18.9,18.94,8500.0,10.9149,10.9149,10.8803,10.9034,8500.0
2005-09-08 13:00:00,18.95,18.95,18.92,18.93,9600.0,10.9091,10.9091,10.8919,10.8976,9600.0
2005-09-08 13:30:00,18.94,18.94,18.83,18.85,32000.0,10.9034,10.9034,10.84,10.8516,32000.0
2005-09-08 14:00:00,18.88,18.88,18.7,18.74,44600.0,10.8688,10.8688,10.7652,10.7882,44600.0
2005-09-08 14:30:00,18.74,18.75,18.68,18.69,42100.0,10.7882,10.794,10.7537,10.7595,42100.0
2005-09-08 15:00:00,18.68,18.69,18.67,18.67,28900.0,10.7537,10.7595,10.7479,10.7479,28900.0
2005-09-08 15:30:00,18.68,18.68,18.67,18.68,49400.0,10.7537,10.7537,10.7479,10.7537,49400.0
2005-09-09 09:30:00,18.71,18.72,18.65,18.69,28100.0,10.771,10.7767,10.7364,10.7595,28100.0
2005-09-09 10:00:00,18.69,18.76,18.67,18.76,16900.0,10.7595,10.7997,10.7479,10.7997,16900.0
2005-09-09 10:30:00,18.76,18.81,18.75,18.81,12700.0,10.7997,10.8285,10.794,10.8285,12700.0
2005-09-09 11:00:00,18.81,18.85,18.8,18.85,11900.0,10.8285,10.8516,10.8228,10.8516,11900.0
2005-09-09 11:30:00,18.85,18.85,18.8,18.85,20500.0,10.8516,10.8516,10.8228,10.8516,20500.0
2005-09-09 12:00:00,18.85,18.85,18.81,18.81,8400.0,10.8516,10.8516,10.8285,10.8285,8400.0
2005-09-09 12:30:00,18.82,18.82,18.79,18.79,4500.0,10.8343,10.8343,10.817,10.817,4500.0
2005-09-09 13:00:00,18.79,18.8,18.79,18.8,7200.0,10.817,10.8228,10.817,10.8228,7200.0
2005-09-09 13:30:00,18.8,18.8,18.79,18.8,5500.0,10.8228,10.8228,10.817,10.8228,5500.0
2005-09-09 14:00:00,18.8,18.8,18.77,18.79,12100.0,10.8228,10.8228,10.8055,10.817,12100.0
2005-09-09 14:30:00,18.79,18.8,18.78,18.78,10300.0,10.817,10.8228,10.8113,10.8113,10300.0
2005-09-09 15:00:00,18.78,18.8,18.78,18.8,15700.0,10.8113,10.8228,10.8113,10.8228,15700.0
2005-09-09 15:30:00,18.8,18.87,18.8,18.86,36600.0,10.8228,10.8631,10.8228,10.8573,36600.0
2005-09-12 09:30:00,18.88,18.88,18.66,18.73,19400.0,10.8688,10.8688,10.7422,10.7825,19400.0
2005-09-12 10:00:00,18.73,18.85,18.71,18.78,14600.0,10.7825,10.8516,10.771,10.8113,14600.0
2005-09-12 10:30:00,18.78,18.81,18.76,18.8,16000.0,10.8113,10.8285,10.7997,10.8228,16000.0
2005-09-12 11:00:00,18.81,18.83,18.8,18.8,17300.0,10.8285,10.84,10.8228,10.8228,17300.0
2005-09-12 11:30:00,18.81,18.83,18.79,18.83,7400.0,10.8285,10.84,10.817,10.84,7400.0
2005-09-12 12:00:00,18.83,18.87,18.78,18.79,9700.0,10.84,10.8631,10.8113,10.817,9700.0
2005-09-12 12:30:00,18.79,18.79,18.77,18.77,11800.0,10.817,10.817,10.8055,10.8055,11800.0
2005-09-12 13:00:00,18.76,18.8,18.76,18.76,9900.0,10.7997,10.8228,10.7997,10.7997,9900.0
2005-09-12 13:30:00,18.76,18.77,18.76,18.77,7600.0,10.7997,10.8055,10.7997,10.8055,7600.0
2005-09-12 14:00:00,18.76,18.77,18.76,18.77,16200.0,10.7997,10.8055,10.7997,10.8055,16200.0
2005-09-12 14:30:00,18.76,18.79,18.76,18.78,25100.0,10.7997,10.817,10.7997,10.8113,25100.0
2005-09-12 15:00:00,18.78,18.78,18.75,18.76,26000.0,10.8113,10.8113,10.794,10.7997,26000.0
2005-09-12 15:30:00,18.76,18.8,18.75,18.76,70800.0,10.7997,10.8228,10.794,10.7997,70800.0
2005-09-13 09:30:00,18.68,18.68,18.62,18.63,29400.0,10.7537,10.7537,10.7192,10.7249,29400.0
2005-09-13 10:00:00,18.61,18.68,18.6,18.65,21400.0,10.7134,10.7537,10.7076,10.7364,21400.0
2005-09-13 10:30:00,18.65,18.66,18.56,18.56,17400.0,10.7364,10.7422,10.6846,10.6846,17400.0
2005-09-13 11:00:00,18.57,18.59,18.5,18.59,44000.0,10.6904,10.7019,10.6501,10.7019,44000.0
2005-09-13 11:30:00,18.57,18.57,18.5,18.52,16900.0,10.6904,10.6904,10.6501,10.6616,16900.0
2005-09-13 12:00:00,18.52,18.53,18.51,18.51,7400.0,10.6616,10.6673,10.6558,10.6558,7400.0
2005-09-13 12:30:00,18.52,18.58,18.5,18.57,14000.0,10.6616,10.6961,10.6501,10.6904,14000.0
2005-09-13 13:00:00,18.57,18.57,18.54,18.56,9900.0,10.6904,10.6904,10.6731,10.6846,9900.0
2005-09-13 13:30:00,18.56,18.6,18.55,18.55,14800.0,10.6846,10.7076,10.6789,10.6789,14800.0
2005-09-13 14:00:00,18.55,18.59,18.5,18.55,51400.0,10.6789,10.7019,10.6501,10.6789,51400.0
2005-09-13 14:30:00,18.55,18.6,18.53,18.56,27600.0,10.6789,10.7076,10.6673,10.6846,27600.0
2005-09-13 15:00:00,18.56,18.56,18.5,18.51,64900.0,10.6846,10.6846,10.6501,10.6558,64900.0
2005-09-13 15:30:00,18.5,18.53,18.5,18.51,29100.0,10.6501,10.6673,10.6501,10.6558,29100.0
2005-09-14 09:30:00,18.51,18.51,18.43,18.43,37800.0,10.6558,10.6558,10.6098,10.6098,37800.0
2005-09-14 10:00:00,18.43,18.47,18.4,18.4,11100.0,10.6098,10.6328,10.5925,10.5925,11100.0
2005-09-14 10:30:00,18.4,18.41,18.37,18.39,30500.0,10.5925,10.5983,10.5752,10.5867,30500.0
2005-09-14 11:00:00,18.39,18.5,18.39,18.47,39600.0,10.5867,10.6501,10.5867,10.6328,39600.0
2005-09-14 11:30:00,18.47,18.48,18.45,18.45,12700.0,10.6328,10.6386,10.6213,10.6213,12700.0
2005-09-14 12:00:00,18.45,18.46,18.45,18.46,6700.0,10.6213,10.627,10.6213,10.627,6700.0
2005-09-14 12:30:00,18.45,18.46,18.44,18.44,28900.0,10.6213,10.627,10.6155,10.6155,28900.0
2005-09-14 13:00:00,18.44,18.45,18.43,18.44,18000.0,10.6155,10.6213,10.6098,10.6155,18000.0
2005-09-14 13:30:00,18.44,18.44,18.43,18.43,9000.0,10.6155,10.6155,10.6098,10.6098,9000.0
2005-09-14 14:00:00,18.44,18.44,18.4,18.41,13400.0,10.6155,10.6155,10.5925,10.5983,13400.0
2005-09-14 14:30:00,18.4,18.41,18.39,18.4,14200.0,10.5925,10.5983,10.5867,10.5925,14200.0
2005-09-14 15:00:00,18.4,18.4,18.37,18.38,16700.0,10.5925,10.5925,10.5752,10.581,16700.0
2005-09-14 15:30:00,18.38,18.38,18.34,18.34,46500.0,10.581,10.581,10.558,10.558,46500.0
2005-09-15 09:30:00,18.31,18.35,18.23,18.24,31500.0,10.5407,10.5637,10.4946,10.5004,31500.0
2005-09-15 10:00:00,18.24,18.25,18.19,18.24,25600.0,10.5004,10.5062,10.4716,10.5004,25600.0
2005-09-15 10:30:00,18.25,18.25,18.22,18.22,13800.0,10.5062,10.5062,10.4889,10.4889,13800.0
2005-09-15 11:00:00,18.23,18.25,18.22,18.23,21900.0,10.4946,10.5062,10.4889,10.4946,21900.0
2005-09-15 11:30:00,18.25,18.34,18.24,18.34,49700.0,10.5062,10.558,10.5004,10.558,49700.0
2005-09-15 12:00:00,18.33,18.33,18.31,18.32,39500.0,10.5522,10.5522,10.5407,10.5464,39500.0
2005-09-15 12:30:00,18.33,18.38,18.33,18.36,15300.0,10.5522,10.581,10.5522,10.5695,15300.0
2005-09-15 13:00:00,18.37,18.43,18.37,18.42,10600.0,10.5752,10.6098,10.5752,10.604,10600.0
2005-09-15 13:30:00,18.43,18.43,18.4,18.41,9900.0,10.6098,10.6098,10.5925,10.5983,9900.0
2005-09-15 14:00:00,18.4,18.43,18.4,18.43,9400.0,10.5925,10.6098,10.5925,10.6098,9400.0
2005-09-15 14:30:00,18.44,18.45,18.41,18.41,12200.0,10.6155,10.6213,10.5983,10.5983,12200.0
2005-09-15 15:00:00,18.41,18.42,18.41,18.41,7500.0,10.5983,10.604,10.5983,10.5983,7500.0
2005-09-15 15:30:00,18.42,18.42,18.34,18.36,39600.0,10.604,10.604,10.558,10.5695,39600.0
2005-09-16 09:30:00,18.36,18.45,18.31,18.4,163600.0,10.5695,10.6213,10.5407,10.5925,163600.0
2005-09-16 10:00:00,18.4,18.53,18.4,18.51,12700.0,10.5925,10.6673,10.5925,10.6558,12700.0
2005-09-16 10:30:00,18.51,18.51,18.49,18.51,11000.0,10.6558,10.6558,10.6443,10.6558,11000.0
2005-09-16 11:00:00,18.5,18.51,18.47,18.51,10800.0,10.6501,10.6558,10.6328,10.6558,10800.0
2005-09-16 11:30:00,18.5,18.51,18.48,18.5,4700.0,10.6501,10.6558,10.6386,10.6501,4700.0
2005-09-16 12:00:00,18.49,18.51,18.45,18.5,11100.0,10.6443,10.6558,10.6213,10.6501,11100.0
2005-09-16 12:30:00,18.51,18.53,18.51,18.52,16000.0,10.6558,10.6673,10.6558,10.6616,16000.0
2005-09-16 13:00:00,18.52,18.53,18.51,18.52,13100.0,10.6616,10.6673,10.6558,10.6616,13100.0
2005-09-16 13:30:00,18.51,18.52,18.5,18.51,7300.0,10.6558,10.6616,10.6501,10.6558,7300.0
2005-09-16 14:00:00,18.51,18.53,18.51,18.52,15900.0,10.6558,10.6673,10.6558,10.6616,15900.0
2005-09-16 14:30:00,18.51,18.52,18.51,18.52,17500.0,10.6558,10.6616,10.6558,10.6616,17500.0
2005-09-16 15:00:00,18.53,18.55,18.51,18.51,27300.0,10.6673,10.6789,10.6558,10.6558,27300.0
2005-09-16 15:30:00,18.52,18.53,18.43,18.49,51100.0,10.6616,10.6673,10.6098,10.6443,51100.0
2005-09-19 09:30:00,18.5,18.53,18.39,18.42,18600.0,10.6501,10.6673,10.5867,10.604,18600.0
2005-09-19 10:00:00,18.42,18.43,18.38,18.4,11900.0,10.604,10.6098,10.581,10.5925,11900.0
2005-09-19 10:30:00,18.41,18.42,18.38,18.4,7700.0,10.5983,10.604,10.581,10.5925,7700.0
2005-09-19 11:00:00,18.39,18.4,18.29,18.29,11700.0,10.5867,10.5925,10.5292,10.5292,11700.0
2005-09-19 11:30:00,18.29,18.29,18.23,18.25,12500.0,10.5292,10.5292,10.4946,10.5062,12500.0
2005-09-19 12:00:00,18.24,18.27,18.24,18.27,5300.0,10.5004,10.5177,10.5004,10.5177,5300.0
2005-09-19 12:30:00,18.27,18.37,18.27,18.37,12900.0,10.5177,10.5752,10.5177,10.5752,12900.0
2005-09-19 13:00:00,18.37,18.39,18.34,18.38,6100.0,10.5752,10.5867,10.558,10.581,6100.0
2005-09-19 13:30:00,18.39,18.39,18.37,18.39,8900.0,10.5867,10.5867,10.5752,10.5867,8900.0
2005-09-19 14:00:00,18.39,18.4,18.34,18.35,8700.0,10.5867,10.5925,10.558,10.5637,8700.0
2005-09-19 14:30:00,18.34,18.37,18.31,18.36,15600.0,10.558,10.5752,10.5407,10.5695,15600.0
2005-09-19 15:00:00,18.37,18.38,18.36,18.36,17200.0,10.5752,10.581,10.5695,10.5695,17200.0
2005-09-19 15:30:00,18.36,18.37,18.3,18.3,77600.0,10.5695,10.5752,10.5349,10.5349,77600.0
2005-09-20 09:30:00,18.34,18.5,18.34,18.48,20000.0,10.558,10.6501,10.558,10.6386,20000.0
2005-09-20 10:00:00,18.48,18.5,18.45,18.46,50000.0,10.6386,10.6501,10.6213,10.627,50000.0
2005-09-20 10:30:00,18.45,18.48,18.42,18.46,63100.0,10.6213,10.6386,10.604,10.627,63100.0
2005-09-20 11:00:00,18.48,18.49,18.45,18.49,20600.0,10.6386,10.6443,10.6213,10.6443,20600.0
2005-09-20 11:30:00,18.49,18.49,18.45,18.46,41600.0,10.6443,10.6443,10.6213,10.627,41600.0
2005-09-20 12:00:00,18.46,18.49,18.45,18.45,15500.0,10.627,10.6443,10.6213,10.6213,15500.0
2005-09-20 12:30:00,18.46,18.46,18.45,18.46,11400.0,10.627,10.627,10.6213,10.627,11400.0
2005-09-20 13:00:00,18.45,18.45,18.43,18.45,27300.0,10.6213,10.6213,10.6098,10.6213,27300.0
2005-09-20 13:30:00,18.45,18.45,18.4,18.41,18600.0,10.6213,10.6213,10.5925,10.5983,18600.0
2005-09-20 14:00:00,18.42,18.42,18.26,18.27,95800.0,10.604,10.604,10.5119,10.5177,95800.0
2005-09-20 14:30:00,18.27,18.29,18.24,18.24,13800.0,10.5177,10.5292,10.5004,10.5004,13800.0
2005-09-20 15:00:00,18.25,18.25,18.2,18.23,34400.0,10.5062,10.5062,10.4774,10.4946,34400.0
2005-09-20 15:30:00,18.22,18.22,18.19,18.19,42500.0,10.4889,10.4889,10.4716,10.4716,42500.0
2005-09-21 09:30:00,18.07,18.07,17.81,17.84,114800.0,10.4025,10.4025,10.2529,10.2701,114800.0
2005-09-21 10:00:00,17.84,17.87,17.81,17.81,72300.0,10.2701,10.2874,10.2529,10.2529,72300.0
2005-09-21 10:30:00,17.82,17.82,17.67,17.69,170200.0,10.2586,10.2586,10.1723,10.1838,170200.0
2005-09-21 11:00:00,17.7,17.7,17.56,17.6,139800.0,10.1895,10.1895,10.1089,10.132,139800.0
2005-09-21 11:30:00,17.6,17.62,17.59,17.62,46400.0,10.132,10.1435,10.1262,10.1435,46400.0
2005-09-21 12:00:00,17.62,17.64,17.6,17.61,53400.0,10.1435,10.155,10.132,10.1377,53400.0
2005-09-21 12:30:00,17.61,17.65,17.53,17.63,26900.0,10.1377,10.1607,10.0917,10.1492,26900.0
2005-09-21 13:00:00,17.62,17.64,17.55,17.55,29600.0,10.1435,10.155,10.1032,10.1032,29600.0
2005-09-21 13:30:00,17.56,17.58,17.53,17.55,26000.0,10.1089,10.1204,10.0917,10.1032,26000.0
2005-09-21 14:00:00,17.56,17.58,17.53,17.58,55900.0,10.1089,10.1204,10.0917,10.1204,55900.0
2005-09-21 14:30:00,17.58,17.69,17.57,17.68,33800.0,10.1204,10.1838,10.1147,10.178,33800.0
2005-09-21 15:00:00,17.68,17.69,17.58,17.59,38500.0,10.178,10.1838,10.1204,10.1262,38500.0
2005-09-21 15:30:00,17.58,17.6,17.56,17.57,78400.0,10.1204,10.132,10.1089,10.1147,78400.0
2005-09-22 09:30:00,17.47,17.55,17.35,17.5,45200.0,10.0571,10.1032,9.988,10.0744,45200.0
2005-09-22 10:00:00,17.55,17.65,17.48,17.64,28700.0,10.1032,10.1607,10.0629,10.155,28700.0
2005-09-22 10:30:00,17.64,17.7,17.61,17.62,23100.0,10.155,10.1895,10.1377,10.1435,23100.0
2005-09-22 11:00:00,17.62,17.64,17.58,17.59,19100.0,10.1435,10.155,10.1204,10.1262,19100.0
2005-09-22 11:30:00,17.59,17.65,17.58,17.63,22600.0,10.1262,10.1607,10.1204,10.1492,22600.0
2005-09-22 12:00:00,17.64,17.64,17.59,17.61,18300.0,10.155,10.155,10.1262,10.1377,18300.0
2005-09-22 12:30:00,17.6,17.64,17.6,17.63,11800.0,10.132,10.155,10.132,10.1492,11800.0
2005-09-22 13:00:00,17.63,17.63,17.59,17.62,27200.0,10.1492,10.1492,10.1262,10.1435,27200.0
2005-09-22 13:30:00,17.62,17.63,17.61,17.63,19200.0,10.1435,10.1492,10.1377,10.1492,19200.0
2005-09-22 14:00:00,17.61,17.63,17.59,17.6,18800.0,10.1377,10.1492,10.1262,10.132,18800.0
2005-09-22 14:30:00,17.6,17.61,17.57,17.59,16400.0,10.132,10.1377,10.1147,10.1262,16400.0
2005-09-22 15:00:00,17.58,17.62,17.52,17.55,72900.0,10.1204,10.1435,10.0859,10.1032,72900.0
2005-09-22 15:30:00,17.54,17.6,17.49,17.5,89400.0,10.0974,10.132,10.0686,10.0744,89400.0
2005-09-23 09:30:00,17.5,17.56,17.46,17.52,40700.0,10.0744,10.1089,10.0514,10.0859,40700.0
2005-09-23 10:00:00,17.53,17.73,17.52,17.73,57100.0,10.0917,10.2068,10.0859,10.2068,57100.0
2005-09-23 10:30:00,17.71,17.73,17.67,17.73,32800.0,10.1953,10.2068,10.1723,10.2068,32800.0
2005-09-23 11:00:00,17.72,17.72,17.62,17.62,19000.0,10.201,10.201,10.1435,10.1435,19000.0
2005-09-23 11:30:00,17.63,17.64,17.61,17.63,28100.0,10.1492,10.155,10.1377,10.1492,28100.0
2005-09-23 12:00:00,17.63,17.63,17.57,17.6,22900.0,10.1492,10.1492,10.1147,10.132,22900.0
2005-09-23 12:30:00,17.6,17.6,17.52,17.58,43000.0,10.132,10.132,10.0859,10.1204,43000.0
2005-09-23 13:00:00,17.57,17.63,17.57,17.61,13400.0,10.1147,10.1492,10.1147,10.1377,13400.0
2005-09-23 13:30:00,17.62,17.63,17.59,17.61,33300.0,10.1435,10.1492,10.1262,10.1377,33300.0
2005-09-23 14:00:00,17.61,17.65,17.61,17.65,53600.0,10.1377,10.1607,10.1377,10.1607,53600.0
2005-09-23 14:30:00,17.65,17.65,17.62,17.65,42800.0,10.1607,10.1607,10.1435,10.1607,42800.0
2005-09-23 15:00:00,17.64,17.77,17.64,17.76,51900.0,10.155,10.2298,10.155,10.2241,51900.0
2005-09-23 15:30:00,17.77,17.78,17.71,17.75,58000.0,10.2298,10.2356,10.1953,10.2183,58000.0
2005-09-26 09:30:00,17.9,17.95,17.84,17.92,39900.0,10.3047,10.3334,10.2701,10.3162,39900.0
2005-09-26 10:00:00,17.91,17.99,17.91,17.96,25800.0,10.3104,10.3565,10.3104,10.3392,25800.0
2005-09-26 10:30:00,17.93,17.99,17.91,17.99,20600.0,10.3219,10.3565,10.3104,10.3565,20600.0
2005-09-26 11:00:00,17.99,17.99,17.95,17.99,22600.0,10.3565,10.3565,10.3334,10.3565,22600.0
2005-09-26 11:30:00,17.99,18.0,17.97,17.97,14800.0,10.3565,10.3622,10.345,10.345,14800.0
2005-09-26 12:00:00,17.97,18.0,17.94,17.99,30700.0,10.345,10.3622,10.3277,10.3565,30700.0
2005-09-26 12:30:00,18.0,18.0,17.96,18.0,10000.0,10.3622,10.3622,10.3392,10.3622,10000.0
2005-09-26 13:00:00,18.0,18.05,17.99,18.02,89500.0,10.3622,10.391,10.3565,10.3737,89500.0
2005-09-26 13:30:00,18.02,18.07,18.02,18.06,19100.0,10.3737,10.4025,10.3737,10.3968,19100.0
2005-09-26 14:00:00,18.07,18.07,17.98,18.01,32900.0,10.4025,10.4025,10.3507,10.368,32900.0
2005-09-26 14:30:00,18.01,18.02,17.98,17.99,19800.0,10.368,10.3737,10.3507,10.3565,19800.0
2005-09-26 15:00:00,17.98,18.01,17.98,18.0,39700.0,10.3507,10.368,10.3507,10.3622,39700.0
2005-09-26 15:30:00,17.99,18.01,17.97,18.0,86200.0,10.3565,10.368,10.345,10.3622,86200.0
2005-09-27 09:30:00,18.01,18.06,18.0,18.01,40800.0,10.368,10.3968,10.3622,10.368,40800.0
2005-09-27 10:00:00,18.0,18.01,17.99,18.0,41600.0,10.3622,10.368,10.3565,10.3622,41600.0
2005-09-27 10:30:00,18.01,18.01,18.0,18.01,16400.0,10.368,10.368,10.3622,10.368,16400.0
2005-09-27 11:00:00,18.0,18.01,17.99,18.0,16200.0,10.3622,10.368,10.3565,10.3622,16200.0
2005-09-27 11:30:00,18.0,18.0,17.93,17.95,40700.0,10.3622,10.3622,10.3219,10.3334,40700.0
2005-09-27 12:00:00,17.94,17.97,17.93,17.96,11700.0,10.3277,10.345,10.3219,10.3392,11700.0
2005-09-27 12:30:00,17.96,17.97,17.95,17.96,13100.0,10.3392,10.345,10.3334,10.3392,13100.0
2005-09-27 13:00:00,17.95,17.99,17.95,17.99,44800.0,10.3334,10.3565,10.3334,10.3565,44800.0
2005-09-27 13:30:00,17.99,17.99,17.97,17.99,16900.0,10.3565,10.3565,10.345,10.3565,16900.0
2005-09-27 14:00:00,17.99,18.02,17.98,18.01,92500.0,10.3565,10.3737,10.3507,10.368,92500.0
2005-09-27 14:30:00,18.01,18.02,17.99,18.01,89200.0,10.368,10.3737,10.3565,10.368,89200.0
2005-09-27 15:00:00,18.02,18.02,17.99,17.99,35800.0,10.3737,10.3737,10.3565,10.3565,35800.0
2005-09-27 15:30:00,17.99,18.03,17.99,18.02,225500.0,10.3565,10.3795,10.3565,10.3737,225500.0
2005-09-28 09:30:00,18.02,18.16,18.02,18.12,35100.0,10.3737,10.4543,10.3737,10.4313,35100.0
2005-09-28 10:00:00,18.1,18.2,18.09,18.17,21200.0,10.4198,10.4774,10.414,10.4601,21200.0
2005-09-28 10:30:00,18.18,18.22,18.16,18.22,13400.0,10.4659,10.4889,10.4543,10.4889,13400.0
2005-09-28 11:00:00,18.22,18.23,18.16,18.19,18300.0,10.4889,10.4946,10.4543,10.4716,18300.0
2005-09-28 11:30:00,18.19,18.19,18.08,18.1,9100.0,10.4716,10.4716,10.4083,10.4198,9100.0
2005-09-28 12:00:00,18.09,18.1,18.03,18.07,9800.0,10.414,10.4198,10.3795,10.4025,9800.0
2005-09-28 12:30:00,18.04,18.04,18.01,18.03,6100.0,10.3853,10.3853,10.368,10.3795,6100.0
2005-09-28 13:00:00,18.03,18.04,18.0,18.02,11400.0,10.3795,10.3853,10.3622,10.3737,11400.0
2005-09-28 13:30:00,18.02,18.06,18.0,18.05,58000.0,10.3737,10.3968,10.3622,10.391,58000.0
2005-09-28 14:00:00,18.05,18.1,18.04,18.1,17300.0,10.391,10.4198,10.3853,10.4198,17300.0
2005-09-28 14:30:00,18.1,18.15,18.1,18.12,9000.0,10.4198,10.4486,10.4198,10.4313,9000.0
2005-09-28 15:00:00,18.13,18.15,18.08,18.09,15000.0,10.4371,10.4486,10.4083,10.414,15000.0
2005-09-28 15:30:00,18.08,18.12,18.06,18.12,32800.0,10.4083,10.4313,10.3968,10.4313,32800.0
2005-09-29 09:30:00,18.13,18.16,18.05,18.08,37900.0,10.4371,10.4543,10.391,10.4083,37900.0
2005-09-29 10:00:00,18.08,18.09,17.95,17.96,41500.0,10.4083,10.414,10.3334,10.3392,41500.0
2005-09-29 10:30:00,17.96,17.99,17.95,17.95,14600.0,10.3392,10.3565,10.3334,10.3334,14600.0
2005-09-29 11:00:00,17.96,18.0,17.9,17.93,56700.0,10.3392,10.3622,10.3047,10.3219,56700.0
2005-09-29 11:30:00,17.93,18.04,17.9,17.99,108800.0,10.3219,10.3853,10.3047,10.3565,108800.0
2005-09-29 12:00:00,18.0,18.0,17.98,17.98,16100.0,10.3622,10.3622,10.3507,10.3507,16100.0
2005-09-29 12:30:00,17.99,18.0,17.98,18.0,62600.0,10.3565,10.3622,10.3507,10.3622,62600.0
2005-09-29 13:00:00,18.0,18.09,18.0,18.01,32100.0,10.3622,10.414,10.3622,10.368,32100.0
2005-09-29 13:30:00,18.02,18.04,17.99,18.0,31200.0,10.3737,10.3853,10.3565,10.3622,31200.0
2005-09-29 14:00:00,18.0,18.08,18.0,18.06,16100.0,10.3622,10.4083,10.3622,10.3968,16100.0
2005-09-29 14:30:00,18.06,18.09,18.02,18.03,10900.0,10.3968,10.414,10.3737,10.3795,10900.0
2005-09-29 15:00:00,18.03,18.04,18.0,18.03,57500.0,10.3795,10.3853,10.3622,10.3795,57500.0
2005-09-29 15:30:00,18.03,18.11,18.03,18.11,98900.0,10.3795,10.4256,10.3795,10.4256,98900.0
2005-09-30 09:30:00,18.15,18.2,18.06,18.13,21900.0,10.4486,10.4774,10.3968,10.4371,21900.0
2005-09-30 10:00:00,18.16,18.22,18.15,18.22,8400.0,10.4543,10.4889,10.4486,10.4889,8400.0
2005-09-30 10:30:00,18.23,18.35,18.23,18.33,13500.0,10.4946,10.5637,10.4946,10.5522,13500.0
2005-09-30 11:00:00,18.33,18.35,18.32,18.33,17400.0,10.5522,10.5637,10.5464,10.5522,17400.0
2005-09-30 11:30:00,18.34,18.35,18.33,18.35,11200.0,10.558,10.5637,10.5522,10.5637,11200.0
2005-09-30 12:00:00,18.35,18.36,18.34,18.35,10600.0,10.5637,10.5695,10.558,10.5637,10600.0
2005-09-30 12:30:00,18.34,18.39,18.34,18.39,17200.0,10.558,10.5867,10.558,10.5867,17200.0
2005-09-30 13:00:00,18.39,18.4,18.34,18.36,14300.0,10.5867,10.5925,10.558,10.5695,14300.0
2005-09-30 13:30:00,18.36,18.4,18.36,18.39,8000.0,10.5695,10.5925,10.5695,10.5867,8000.0
2005-09-30 14:00:00,18.39,18.4,18.31,18.34,16900.0,10.5867,10.5925,10.5407,10.558,16900.0
2005-09-30 14:30:00,18.35,18.39,18.34,18.36,14100.0,10.5637,10.5867,10.558,10.5695,14100.0
2005-09-30 15:00:00,18.37,18.37,18.32,18.33,20000.0,10.5752,10.5752,10.5464,10.5522,20000.0
2005-09-30 15:30:00,18.33,18.4,18.27,18.37,35900.0,10.5522,10.5925,10.5177,10.5752,35900.0
2005-10-03 09:30:00,18.48,18.55,18.41,18.55,91900.0,10.6386,10.6789,10.5983,10.6789,91900.0
2005-10-03 10:00:00,18.56,18.57,18.48,18.49,25400.0,10.6846,10.6904,10.6386,10.6443,25400.0
2005-10-03 10:30:00,18.49,18.49,18.47,18.48,14200.0,10.6443,10.6443,10.6328,10.6386,14200.0
2005-10-03 11:00:00,18.48,18.52,18.43,18.43,21300.0,10.6386,10.6616,10.6098,10.6098,21300.0
2005-10-03 11:30:00,18.43,18.43,18.37,18.39,28500.0,10.6098,10.6098,10.5752,10.5867,28500.0
2005-10-03 12:00:00,18.4,18.4,18.36,18.36,15200.0,10.5925,10.5925,10.5695,10.5695,15200.0
2005-10-03 12:30:00,18.36,18.37,18.34,18.35,9500.0,10.5695,10.5752,10.558,10.5637,9500.0
2005-10-03 13:00:00,18.35,18.35,18.28,18.29,26400.0,10.5637,10.5637,10.5234,10.5292,26400.0
2005-10-03 13:30:00,18.29,18.3,18.27,18.3,19600.0,10.5292,10.5349,10.5177,10.5349,19600.0
2005-10-03 14:00:00,18.29,18.3,18.26,18.26,24800.0,10.5292,10.5349,10.5119,10.5119,24800.0
2005-10-03 14:30:00,18.27,18.37,18.27,18.36,33500.0,10.5177,10.5752,10.5177,10.5695,33500.0
2005-10-03 15:00:00,18.37,18.47,18.35,18.44,63500.0,10.5752,10.6328,10.5637,10.6155,63500.0
2005-10-03 15:30:00,18.45,18.49,18.36,18.39,124600.0,10.6213,10.6443,10.5695,10.5867,124600.0
2005-10-04 09:30:00,18.42,18.42,18.32,18.34,32900.0,10.604,10.604,10.5464,10.558,32900.0
2005-10-04 10:00:00,18.34,18.38,18.34,18.37,23500.0,10.558,10.581,10.558,10.5752,23500.0
2005-10-04 10:30:00,18.37,18.37,18.31,18.35,26100.0,10.5752,10.5752,10.5407,10.5637,26100.0
2005-10-04 11:00:00,18.36,18.39,18.3,18.34,44400.0,10.5695,10.5867,10.5349,10.558,44400.0
2005-10-04 11:30:00,18.34,18.35,18.33,18.35,16800.0,10.558,10.5637,10.5522,10.5637,16800.0
2005-10-04 12:00:00,18.35,18.35,18.33,18.34,13600.0,10.5637,10.5637,10.5522,10.558,13600.0
2005-10-04 12:30:00,18.34,18.34,18.25,18.34,28300.0,10.558,10.558,10.5062,10.558,28300.0
2005-10-04 13:00:00,18.34,18.34,18.28,18.32,17000.0,10.558,10.558,10.5234,10.5464,17000.0
2005-10-04 13:30:00,18.32,18.33,18.24,18.26,18000.0,10.5464,10.5522,10.5004,10.5119,18000.0
2005-10-04 14:00:00,18.26,18.29,18.25,18.25,10200.0,10.5119,10.5292,10.5062,10.5062,10200.0
2005-10-04 14:30:00,18.26,18.3,18.26,18.28,19200.0,10.5119,10.5349,10.5119,10.5234,19200.0
2005-10-04 15:00:00,18.28,18.29,18.23,18.25,24600.0,10.5234,10.5292,10.4946,10.5062,24600.0
2005-10-04 15:30:00,18.24,18.25,18.16,18.19,50800.0,10.5004,10.5062,10.4543,10.4716,50800.0
2005-10-05 09:30:00,18.19,18.19,17.94,17.94,43100.0,10.4716,10.4716,10.3277,10.3277,43100.0
2005-10-05 10:00:00,17.94,17.94,17.7,17.76,62900.0,10.3277,10.3277,10.1895,10.2241,62900.0
2005-10-05 10:30:00,17.78,17.78,17.6,17.63,57300.0,10.2356,10.2356,10.132,10.1492,57300.0
2005-10-05 11:00:00,17.65,17.65,17.54,17.58,49900.0,10.1607,10.1607,10.0974,10.1204,49900.0
2005-10-05 11:30:00,17.56,17.75,17.53,17.66,68800.0,10.1089,10.2183,10.0917,10.1665,68800.0
2005-10-05 12:00:00,17.65,17.77,17.65,17.77,14800.0,10.1607,10.2298,10.1607,10.2298,14800.0
2005-10-05 12:30:00,17.78,17.82,17.76,17.8,23000.0,10.2356,10.2586,10.2241,10.2471,23000.0
2005-10-05 13:00:00,17.75,17.83,17.75,17.8,32300.0,10.2183,10.2644,10.2183,10.2471,32300.0
2005-10-05 13:30:00,17.8,17.81,17.76,17.78,13300.0,10.2471,10.2529,10.2241,10.2356,13300.0
2005-10-05 14:00:00,17.78,17.81,17.73,17.78,32000.0,10.2356,10.2529,10.2068,10.2356,32000.0
2005-10-05 14:30:00,17.78,17.83,17.76,17.77,21300.0,10.2356,10.2644,10.2241,10.2298,21300.0
2005-10-05 15:00:00,17.77,17.8,17.7,17.7,35700.0,10.2298,10.2471,10.1895,10.1895,35700.0
2005-10-05 15:30:00,17.7,17.88,17.61,17.62,105900.0,10.1895,10.2932,10.1377,10.1435,105900.0
2005-10-06 09:30:00,17.57,17.65,17.45,17.53,53000.0,10.1147,10.1607,10.0456,10.0917,53000.0
2005-10-06 10:00:00,17.53,17.99,17.48,17.99,73000.0,10.0917,10.3565,10.0629,10.3565,73000.0
2005-10-06 10:30:00,17.99,18.2,17.93,18.17,72100.0,10.3565,10.4774,10.3219,10.4601,72100.0
2005-10-06 11:00:00,18.16,18.18,18.0,18.0,58900.0,10.4543,10.4659,10.3622,10.3622,58900.0
2005-10-06 11:30:00,18.0,18.03,17.99,18.03,32200.0,10.3622,10.3795,10.3565,10.3795,32200.0
2005-10-06 12:00:00,18.03,18.12,18.03,18.1,21600.0,10.3795,10.4313,10.3795,10.4198,21600.0
2005-10-06 12:30:00,18.1,18.12,18.07,18.09,24700.0,10.4198,10.4313,10.4025,10.414,24700.0
2005-10-06 13:00:00,18.08,18.11,17.95,18.0,32600.0,10.4083,10.4256,10.3334,10.3622,32600.0
2005-10-06 13:30:00,18.02,18.05,17.88,17.92,31100.0,10.3737,10.391,10.2932,10.3162,31100.0
2005-10-06 14:00:00,17.87,17.98,17.86,17.9,54400.0,10.2874,10.3507,10.2816,10.3047,54400.0
2005-10-06 14:30:00,17.89,17.89,17.8,17.86,60000.0,10.2989,10.2989,10.2471,10.2816,60000.0
2005-10-06 15:00:00,17.85,17.87,17.8,17.85,46700.0,10.2759,10.2874,10.2471,10.2759,46700.0
2005-10-06 15:30:00,17.84,17.89,17.72,17.73,76900.0,10.2701,10.2989,10.201,10.2068,76900.0
2005-10-07 09:30:00,17.8,17.95,17.73,17.84,32100.0,10.2471,10.3334,10.2068,10.2701,32100.0
2005-10-07 10:00:00,17.84,17.87,17.71,17.71,105400.0,10.2701,10.2874,10.1953,10.1953,105400.0
2005-10-07 10:30:00,17.72,17.72,17.54,17.54,34700.0,10.201,10.201,10.0974,10.0974,34700.0
2005-10-07 11:00:00,17.52,17.74,17.52,17.74,30800.0,10.0859,10.2126,10.0859,10.2126,30800.0
2005-10-07 11:30:00,17.74,17.75,17.7,17.74,26800.0,10.2126,10.2183,10.1895,10.2126,26800.0
2005-10-07 12:00:00,17.74,17.74,17.6,17.61,43500.0,10.2126,10.2126,10.132,10.1377,43500.0
2005-10-07 12:30:00,17.59,17.63,17.58,17.63,107300.0,10.1262,10.1492,10.1204,10.1492,107300.0
2005-10-07 13:00:00,17.63,17.63,17.58,17.59,37600.0,10.1492,10.1492,10.1204,10.1262,37600.0
2005-10-07 13:30:00,17.59,17.6,17.59,17.6,20000.0,10.1262,10.132,10.1262,10.132,20000.0
2005-10-07 14:00:00,17.6,17.65,17.57,17.58,38000.0,10.132,10.1607,10.1147,10.1204,38000.0
2005-10-07 14:30:00,17.58,17.62,17.57,17.6,17900.0,10.1204,10.1435,10.1147,10.132,17900.0
2005-10-07 15:00:00,17.59,17.59,17.54,17.54,13000.0,10.1262,10.1262,10.0974,10.0974,13000.0
2005-10-07 15:30:00,17.54,17.67,17.53,17.66,162200.0,10.0974,10.1723,10.0917,10.1665,162200.0
2005-10-10 09:30:00,17.66,17.7,17.55,17.58,22200.0,10.1665,10.1895,10.1032,10.1204,22200.0
2005-10-10 10:00:00,17.58,17.59,17.5,17.56,30500.0,10.1204,10.1262,10.0744,10.1089,30500.0
2005-10-10 10:30:00,17.57,17.65,17.54,17.57,15300.0,10.1147,10.1607,10.0974,10.1147,15300.0
2005-10-10 11:00:00,17.58,17.61,17.57,17.59,15400.0,10.1204,10.1377,10.1147,10.1262,15400.0
2005-10-10 11:30:00,17.58,17.62,17.58,17.61,21900.0,10.1204,10.1435,10.1204,10.1377,21900.0
2005-10-10 12:00:00,17.61,17.61,17.58,17.61,20900.0,10.1377,10.1377,10.1204,10.1377,20900.0
2005-10-10 12:30:00,17.61,17.63,17.6,17.62,45500.0,10.1377,10.1492,10.132,10.1435,45500.0
2005-10-10 13:00:00,17.62,17.64,17.61,17.63,8100.0,10.1435,10.155,10.1377,10.1492,8100.0
2005-10-10 13:30:00,17.62,17.63,17.61,17.61,5600.0,10.1435,10.1492,10.1377,10.1377,5600.0
2005-10-10 14:00:00,17.61,17.62,17.58,17.6,39900.0,10.1377,10.1435,10.1204,10.132,39900.0
2005-10-10 14:30:00,17.6,17.6,17.56,17.59,19600.0,10.132,10.132,10.1089,10.1262,19600.0
2005-10-10 15:00:00,17.6,17.6,17.54,17.54,21700.0,10.132,10.132,10.0974,10.0974,21700.0
2005-10-10 15:30:00,17.54,17.57,17.52,17.55,36500.0,10.0974,10.1147,10.0859,10.1032,36500.0
2005-10-11 09:30:00,17.55,17.65,17.45,17.58,23600.0,10.1032,10.1607,10.0456,10.1204,23600.0
2005-10-11 10:00:00,17.58,17.62,17.54,17.61,14100.0,10.1204,10.1435,10.0974,10.1377,14100.0
2005-10-11 10:30:00,17.59,17.64,17.57,17.6,24600.0,10.1262,10.155,10.1147,10.132,24600.0
2005-10-11 11:00:00,17.6,17.66,17.58,17.59,37200.0,10.132,10.1665,10.1204,10.1262,37200.0
2005-10-11 11:30:00,17.6,17.61,17.58,17.59,28400.0,10.132,10.1377,10.1204,10.1262,28400.0
2005-10-11 12:00:00,17.6,17.6,17.52,17.53,12800.0,10.132,10.132,10.0859,10.0917,12800.0
2005-10-11 12:30:00,17.52,17.53,17.51,17.51,5800.0,10.0859,10.0917,10.0801,10.0801,5800.0
2005-10-11 13:00:00,17.52,17.52,17.5,17.52,16800.0,10.0859,10.0859,10.0744,10.0859,16800.0
2005-10-11 13:30:00,17.52,17.52,17.5,17.5,6900.0,10.0859,10.0859,10.0744,10.0744,6900.0
2005-10-11 14:00:00,17.49,17.49,17.41,17.46,34100.0,10.0686,10.0686,10.0226,10.0514,34100.0
2005-10-11 14:30:00,17.45,17.46,17.42,17.43,13000.0,10.0456,10.0514,10.0283,10.0341,13000.0
2005-10-11 15:00:00,17.42,17.42,17.36,17.38,20600.0,10.0283,10.0283,9.9938,10.0053,20600.0
2005-10-11 15:30:00,17.37,17.37,17.33,17.33,35600.0,9.9996,9.9996,9.9765,9.9765,35600.0
2005-10-12 09:30:00,17.34,17.47,17.34,17.42,29700.0,9.9823,10.0571,9.9823,10.0283,29700.0
2005-10-12 10:00:00,17.42,17.42,17.26,17.28,18200.0,10.0283,10.0283,9.9362,9.9477,18200.0
2005-10-12 10:30:00,17.27,17.3,17.23,17.26,46400.0,9.942,9.9593,9.919,9.9362,46400.0
2005-10-12 11:00:00,17.27,17.31,17.25,17.28,16000.0,9.942,9.965,9.9305,9.9477,16000.0
2005-10-12 11:30:00,17.28,17.29,17.25,17.26,17200.0,9.9477,9.9535,9.9305,9.9362,17200.0
2005-10-12 12:00:00,17.25,17.27,17.25,17.26,25800.0,9.9305,9.942,9.9305,9.9362,25800.0
2005-10-12 12:30:00,17.26,17.32,17.26,17.3,65400.0,9.9362,9.9708,9.9362,9.9593,65400.0
2005-10-12 13:00:00,17.3,17.32,17.3,17.3,21700.0,9.9593,9.9708,9.9593,9.9593,21700.0
2005-10-12 13:30:00,17.31,17.31,17.25,17.27,55400.0,9.965,9.965,9.9305,9.942,55400.0
2005-10-12 14:00:00,17.27,17.27,17.13,17.14,31000.0,9.942,9.942,9.8614,9.8671,31000.0
2005-10-12 14:30:00,17.15,17.2,17.12,17.15,44800.0,9.8729,9.9017,9.8556,9.8729,44800.0
2005-10-12 15:00:00,17.15,17.15,17.14,17.14,35000.0,9.8729,9.8729,9.8671,9.8671,35000.0
2005-10-12 15:30:00,17.14,17.15,17.1,17.11,61900.0,9.8671,9.8729,9.8441,9.8499,61900.0
2005-10-13 09:30:00,17.14,17.2,17.11,17.2,51200.0,9.8671,9.9017,9.8499,9.9017,51200.0
2005-10-13 10:00:00,17.23,17.24,17.17,17.19,21100.0,9.919,9.9247,9.8844,9.8959,21100.0
2005-10-13 10:30:00,17.2,17.29,17.17,17.27,32900.0,9.9017,9.9535,9.8844,9.942,32900.0
2005-10-13 11:00:00,17.27,17.3,17.21,17.24,27800.0,9.942,9.9593,9.9074,9.9247,27800.0
2005-10-13 11:30:00,17.23,17.24,17.16,17.17,10600.0,9.919,9.9247,9.8787,9.8844,10600.0
2005-10-13 12:00:00,17.16,17.2,17.15,17.16,28600.0,9.8787,9.9017,9.8729,9.8787,28600.0
2005-10-13 12:30:00,17.17,17.24,17.16,17.22,23000.0,9.8844,9.9247,9.8787,9.9132,23000.0
2005-10-13 13:00:00,17.22,17.22,17.17,17.17,6400.0,9.9132,9.9132,9.8844,9.8844,6400.0
2005-10-13 13:30:00,17.18,17.21,17.14,17.18,23800.0,9.8902,9.9074,9.8671,9.8902,23800.0
2005-10-13 14:00:00,17.18,17.23,17.18,17.22,14900.0,9.8902,9.919,9.8902,9.9132,14900.0
2005-10-13 14:30:00,17.21,17.3,17.15,17.15,24200.0,9.9074,9.9593,9.8729,9.8729,24200.0
2005-10-13 15:00:00,17.15,17.27,17.15,17.25,52400.0,9.8729,9.942,9.8729,9.9305,52400.0
2005-10-13 15:30:00,17.26,17.29,17.21,17.24,45400.0,9.9362,9.9535,9.9074,9.9247,45400.0
2005-10-14 09:30:00,17.41,17.59,17.29,17.32,75700.0,10.0226,10.1262,9.9535,9.9708,75700.0
2005-10-14 10:00:00,17.33,17.44,17.33,17.38,20700.0,9.9765,10.0399,9.9765,10.0053,20700.0
2005-10-14 10:30:00,17.37,17.51,17.37,17.5,24000.0,9.9996,10.0801,9.9996,10.0744,24000.0
2005-10-14 11:00:00,17.5,17.53,17.42,17.48,23300.0,10.0744,10.0917,10.0283,10.0629,23300.0
2005-10-14 11:30:00,17.48,17.54,17.48,17.54,11900.0,10.0629,10.0974,10.0629,10.0974,11900.0
2005-10-14 12:00:00,17.55,17.57,17.5,17.51,29600.0,10.1032,10.1147,10.0744,10.0801,29600.0
2005-10-14 12:30:00,17.51,17.52,17.47,17.47,9100.0,10.0801,10.0859,10.0571,10.0571,9100.0
2005-10-14 13:00:00,17.48,17.52,17.45,17.51,12300.0,10.0629,10.0859,10.0456,10.0801,12300.0
2005-10-14 13:30:00,17.5,17.52,17.47,17.52,11100.0,10.0744,10.0859,10.0571,10.0859,11100.0
2005-10-14 14:00:00,17.51,17.53,17.5,17.53,12200.0,10.0801,10.0917,10.0744,10.0917,12200.0
2005-10-14 14:30:00,17.55,17.61,17.55,17.6,39400.0,10.1032,10.1377,10.1032,10.132,39400.0
2005-10-14 15:00:00,17.6,17.64,17.59,17.63,31700.0,10.132,10.155,10.1262,10.1492,31700.0
2005-10-14 15:30:00,17.64,17.64,17.53,17.55,52500.0,10.155,10.155,10.0917,10.1032,52500.0
2005-10-17 09:30:00,17.57,17.58,17.41,17.42,32200.0,10.1147,10.1204,10.0226,10.0283,32200.0
2005-10-17 10:00:00,17.42,17.52,17.41,17.47,20200.0,10.0283,10.0859,10.0226,10.0571,20200.0
2005-10-17 10:30:00,17.48,17.5,17.4,17.4,45200.0,10.0629,10.0744,10.0168,10.0168,45200.0
2005-10-17 11:00:00,17.41,17.47,17.37,17.38,14700.0,10.0226,10.0571,9.9996,10.0053,14700.0
2005-10-17 11:30:00,17.38,17.49,17.38,17.46,19400.0,10.0053,10.0686,10.0053,10.0514,19400.0
2005-10-17 12:00:00,17.47,17.47,17.44,17.46,19700.0,10.0571,10.0571,10.0399,10.0514,19700.0
2005-10-17 12:30:00,17.46,17.48,17.45,17.47,14000.0,10.0514,10.0629,10.0456,10.0571,14000.0
2005-10-17 13:00:00,17.47,17.51,17.45,17.5,14400.0,10.0571,10.0801,10.0456,10.0744,14400.0
2005-10-17 13:30:00,17.5,17.52,17.48,17.51,16700.0,10.0744,10.0859,10.0629,10.0801,16700.0
2005-10-17 14:00:00,17.52,17.55,17.5,17.5,13500.0,10.0859,10.1032,10.0744,10.0744,13500.0
2005-10-17 14:30:00,17.51,17.52,17.49,17.5,31000.0,10.0801,10.0859,10.0686,10.0744,31000.0
2005-10-17 15:00:00,17.5,17.58,17.5,17.56,44300.0,10.0744,10.1204,10.0744,10.1089,44300.0
2005-10-17 15:30:00,17.56,17.56,17.49,17.51,67500.0,10.1089,10.1089,10.0686,10.0801,67500.0
2005-10-18 09:30:00,17.51,17.6,17.35,17.35,20700.0,10.0801,10.132,9.988,9.988,20700.0
2005-10-18 10:00:00,17.36,17.46,17.35,17.42,13100.0,9.9938,10.0514,9.988,10.0283,13100.0
2005-10-18 10:30:00,17.42,17.52,17.39,17.52,23500.0,10.0283,10.0859,10.0111,10.0859,23500.0
2005-10-18 11:00:00,17.51,17.51,17.45,17.46,7600.0,10.0801,10.0801,10.0456,10.0514,7600.0
2005-10-18 11:30:00,17.44,17.48,17.42,17.46,15300.0,10.0399,10.0629,10.0283,10.0514,15300.0
2005-10-18 12:00:00,17.45,17.45,17.38,17.38,9800.0,10.0456,10.0456,10.0053,10.0053,9800.0
2005-10-18 12:30:00,17.38,17.39,17.36,17.36,8000.0,10.0053,10.0111,9.9938,9.9938,8000.0
2005-10-18 13:00:00,17.35,17.37,17.26,17.3,26100.0,9.988,9.9996,9.9362,9.9593,26100.0
2005-10-18 13:30:00,17.28,17.28,17.24,17.26,40400.0,9.9477,9.9477,9.9247,9.9362,40400.0
2005-10-18 14:00:00,17.26,17.3,17.23,17.26,17500.0,9.9362,9.9593,9.919,9.9362,17500.0
2005-10-18 14:30:00,17.26,17.29,17.19,17.22,27100.0,9.9362,9.9535,9.8959,9.9132,27100.0
2005-10-18 15:00:00,17.22,17.29,17.17,17.28,28200.0,9.9132,9.9535,9.8844,9.9477,28200.0
2005-10-18 15:30:00,17.28,17.28,17.22,17.22,37000.0,9.9477,9.9477,9.9132,9.9132,37000.0
2005-10-19 09:30:00,17.16,17.19,17.1,17.15,35900.0,9.9703,9.9877,9.9354,9.9645,35900.0
2005-10-19 10:00:00,17.14,17.18,17.07,17.08,22900.0,9.9587,9.9819,9.918,9.9238,22900.0
2005-10-19 10:30:00,17.08,17.13,17.04,17.05,26100.0,9.9238,9.9529,9.9006,9.9064,26100.0
2005-10-19 11:00:00,17.04,17.07,16.9,16.91,27400.0,9.9006,9.918,9.8192,9.825,27400.0
2005-10-19 11:30:00,16.91,16.95,16.9,16.91,14400.0,9.825,9.8483,9.8192,9.825,14400.0
2005-10-19 12:00:00,16.91,16.94,16.9,16.92,8500.0,9.825,9.8425,9.8192,9.8308,8500.0
2005-10-19 12:30:00,16.94,16.97,16.92,16.96,14100.0,9.8425,9.8599,9.8308,9.8541,14100.0
2005-10-19 13:00:00,16.96,17.0,16.91,16.99,17800.0,9.8541,9.8773,9.825,9.8715,17800.0
2005-10-19 13:30:00,16.99,17.1,16.99,17.1,30300.0,9.8715,9.9354,9.8715,9.9354,30300.0
2005-10-19 14:00:00,17.09,17.13,17.05,17.12,121100.0,9.9296,9.9529,9.9064,9.947,121100.0
2005-10-19 14:30:00,17.1,17.17,17.07,17.16,68000.0,9.9354,9.9761,9.918,9.9703,68000.0
2005-10-19 15:00:00,17.17,17.25,17.16,17.23,36700.0,9.9761,10.0226,9.9703,10.011,36700.0
2005-10-19 15:30:00,17.23,17.27,17.22,17.25,57000.0,10.011,10.0342,10.0052,10.0226,57000.0
2005-10-20 09:30:00,17.23,17.5,17.2,17.4,49700.0,10.011,10.1678,9.9935,10.1097,49700.0
2005-10-20 10:00:00,17.4,17.52,17.4,17.43,28700.0,10.1097,10.1795,10.1097,10.1272,28700.0
2005-10-20 10:30:00,17.45,17.49,17.4,17.47,25300.0,10.1388,10.162,10.1097,10.1504,25300.0
2005-10-20 11:00:00,17.48,17.51,17.37,17.45,15400.0,10.1562,10.1736,10.0923,10.1388,15400.0
2005-10-20 11:30:00,17.42,17.53,17.4,17.52,53500.0,10.1214,10.1853,10.1097,10.1795,53500.0
2005-10-20 12:00:00,17.52,17.59,17.42,17.54,90500.0,10.1795,10.2201,10.1214,10.1911,90500.0
2005-10-20 12:30:00,17.5,17.6,17.48,17.54,44300.0,10.1678,10.2259,10.1562,10.1911,44300.0
2005-10-20 13:00:00,17.52,17.6,17.52,17.55,31700.0,10.1795,10.2259,10.1795,10.1969,31700.0
2005-10-20 13:30:00,17.55,17.61,17.55,17.58,22100.0,10.1969,10.2317,10.1969,10.2143,22100.0
2005-10-20 14:00:00,17.58,17.58,17.5,17.52,42700.0,10.2143,10.2143,10.1678,10.1795,42700.0
2005-10-20 14:30:00,17.51,17.54,17.48,17.49,17100.0,10.1736,10.1911,10.1562,10.162,17100.0
2005-10-20 15:00:00,17.48,17.49,17.36,17.38,57600.0,10.1562,10.162,10.0865,10.0981,57600.0
2005-10-20 15:30:00,17.39,17.49,17.37,17.39,66500.0,10.1039,10.162,10.0923,10.1039,66500.0
2005-10-21 09:30:00,17.41,17.56,17.41,17.56,51900.0,10.1155,10.2027,10.1155,10.2027,51900.0
2005-10-21 10:00:00,17.56,17.6,17.54,17.6,20100.0,10.2027,10.2259,10.1911,10.2259,20100.0
2005-10-21 10:30:00,17.6,17.6,17.53,17.58,20200.0,10.2259,10.2259,10.1853,10.2143,20200.0
2005-10-21 11:00:00,17.56,17.59,17.51,17.52,18900.0,10.2027,10.2201,10.1736,10.1795,18900.0
2005-10-21 11:30:00,17.53,17.53,17.37,17.4,14900.0,10.1853,10.1853,10.0923,10.1097,14900.0
2005-10-21 12:00:00,17.38,17.46,17.37,17.44,16600.0,10.0981,10.1446,10.0923,10.133,16600.0
2005-10-21 12:30:00,17.42,17.54,17.38,17.54,19900.0,10.1214,10.1911,10.0981,10.1911,19900.0
2005-10-21 13:00:00,17.56,17.57,17.5,17.57,16400.0,10.2027,10.2085,10.1678,10.2085,16400.0
2005-10-21 13:30:00,17.57,17.6,17.56,17.58,13100.0,10.2085,10.2259,10.2027,10.2143,13100.0
2005-10-21 14:00:00,17.58,17.59,17.55,17.55,16100.0,10.2143,10.2201,10.1969,10.1969,16100.0
2005-10-21 14:30:00,17.55,17.56,17.47,17.47,14800.0,10.1969,10.2027,10.1504,10.1504,14800.0
2005-10-21 15:00:00,17.47,17.47,17.4,17.42,16900.0,10.1504,10.1504,10.1097,10.1214,16900.0
2005-10-21 15:30:00,17.42,17.46,17.42,17.43,29900.0,10.1214,10.1446,10.1214,10.1272,29900.0
2005-10-24 09:30:00,17.43,17.7,17.42,17.68,35500.0,10.1272,10.284,10.1214,10.2724,35500.0
2005-10-24 10:00:00,17.7,17.78,17.65,17.65,14600.0,10.284,10.3305,10.255,10.255,14600.0
2005-10-24 10:30:00,17.64,17.7,17.56,17.61,17400.0,10.2492,10.284,10.2027,10.2317,17400.0
2005-10-24 11:00:00,17.61,17.7,17.58,17.7,21200.0,10.2317,10.284,10.2143,10.284,21200.0
2005-10-24 11:30:00,17.7,17.72,17.61,17.61,12400.0,10.284,10.2957,10.2317,10.2317,12400.0
2005-10-24 12:00:00,17.61,17.69,17.61,17.66,26200.0,10.2317,10.2782,10.2317,10.2608,26200.0
2005-10-24 12:30:00,17.68,17.68,17.57,17.58,15100.0,10.2724,10.2724,10.2085,10.2143,15100.0
2005-10-24 13:00:00,17.57,17.66,17.56,17.66,28200.0,10.2085,10.2608,10.2027,10.2608,28200.0
2005-10-24 13:30:00,17.67,17.68,17.65,17.66,8800.0,10.2666,10.2724,10.255,10.2608,8800.0
2005-10-24 14:00:00,17.66,17.66,17.61,17.61,10400.0,10.2608,10.2608,10.2317,10.2317,10400.0
2005-10-24 14:30:00,17.61,17.64,17.61,17.62,16500.0,10.2317,10.2492,10.2317,10.2376,16500.0
2005-10-24 15:00:00,17.61,17.67,17.61,17.66,30400.0,10.2317,10.2666,10.2317,10.2608,30400.0
2005-10-24 15:30:00,17.64,17.72,17.6,17.72,65200.0,10.2492,10.2957,10.2259,10.2957,65200.0
2005-10-25 09:30:00,17.71,17.78,17.62,17.7,71500.0,10.2898,10.3305,10.2376,10.284,71500.0
2005-10-25 10:00:00,17.67,17.7,17.6,17.66,21600.0,10.2666,10.284,10.2259,10.2608,21600.0
2005-10-25 10:30:00,17.69,17.73,17.64,17.64,12200.0,10.2782,10.3015,10.2492,10.2492,12200.0
2005-10-25 11:00:00,17.65,17.65,17.55,17.58,16000.0,10.255,10.255,10.1969,10.2143,16000.0
2005-10-25 11:30:00,17.57,17.62,17.55,17.62,26600.0,10.2085,10.2376,10.1969,10.2376,26600.0
2005-10-25 12:00:00,17.64,17.69,17.63,17.67,17200.0,10.2492,10.2782,10.2434,10.2666,17200.0
2005-10-25 12:30:00,17.65,17.66,17.56,17.56,10800.0,10.255,10.2608,10.2027,10.2027,10800.0
2005-10-25 13:00:00,17.56,17.59,17.56,17.58,11900.0,10.2027,10.2201,10.2027,10.2143,11900.0
2005-10-25 13:30:00,17.58,17.63,17.56,17.61,48200.0,10.2143,10.2434,10.2027,10.2317,48200.0
2005-10-25 14:00:00,17.58,17.64,17.58,17.61,26000.0,10.2143,10.2492,10.2143,10.2317,26000.0
2005-10-25 14:30:00,17.61,17.74,17.61,17.71,41000.0,10.2317,10.3073,10.2317,10.2898,41000.0
2005-10-25 15:00:00,17.7,17.75,17.6,17.6,45600.0,10.284,10.3131,10.2259,10.2259,45600.0
2005-10-25 15:30:00,17.6,17.65,17.55,17.64,60900.0,10.2259,10.255,10.1969,10.2492,60900.0
2005-10-26 09:30:00,17.6,17.76,17.48,17.76,43900.0,10.2259,10.3189,10.1562,10.3189,43900.0
2005-10-26 10:00:00,17.78,17.89,17.7,17.78,24600.0,10.3305,10.3944,10.284,10.3305,24600.0
2005-10-26 10:30:00,17.78,17.83,17.71,17.75,13300.0,10.3305,10.3596,10.2898,10.3131,13300.0
2005-10-26 11:00:00,17.74,17.81,17.67,17.77,16400.0,10.3073,10.348,10.2666,10.3247,16400.0
2005-10-26 11:30:00,17.76,17.77,17.65,17.68,27800.0,10.3189,10.3247,10.255,10.2724,27800.0
2005-10-26 12:00:00,17.69,17.7,17.65,17.67,8300.0,10.2782,10.284,10.255,10.2666,8300.0
2005-10-26 12:30:00,17.69,17.75,17.67,17.73,11700.0,10.2782,10.3131,10.2666,10.3015,11700.0
2005-10-26 13:00:00,17.72,17.72,17.65,17.69,16300.0,10.2957,10.2957,10.255,10.2782,16300.0
2005-10-26 13:30:00,17.69,17.69,17.65,17.66,21900.0,10.2782,10.2782,10.255,10.2608,21900.0
2005-10-26 14:00:00,17.67,17.72,17.66,17.68,14600.0,10.2666,10.2957,10.2608,10.2724,14600.0
2005-10-26 14:30:00,17.68,17.69,17.62,17.66,12500.0,10.2724,10.2782,10.2376,10.2608,12500.0
2005-10-26 15:00:00,17.66,17.72,17.65,17.67,17000.0,10.2608,10.2957,10.255,10.2666,17000.0
2005-10-26 15:30:00,17.66,17.66,17.61,17.61,15800.0,10.2608,10.2608,10.2317,10.2317,15800.0
2005-10-27 09:30:00,17.56,17.64,17.49,17.5,18100.0,10.2027,10.2492,10.162,10.1678,18100.0
2005-10-27 10:00:00,17.49,17.56,17.49,17.51,15600.0,10.162,10.2027,10.162,10.1736,15600.0
2005-10-27 10:30:00,17.5,17.54,17.48,17.5,28900.0,10.1678,10.1911,10.1562,10.1678,28900.0
2005-10-27 11:00:00,17.5,17.51,17.47,17.5,21600.0,10.1678,10.1736,10.1504,10.1678,21600.0
2005-10-27 11:30:00,17.51,17.53,17.49,17.53,24700.0,10.1736,10.1853,10.162,10.1853,24700.0
2005-10-27 12:00:00,17.53,17.53,17.5,17.51,10700.0,10.1853,10.1853,10.1678,10.1736,10700.0
2005-10-27 12:30:00,17.52,17.53,17.5,17.52,8400.0,10.1795,10.1853,10.1678,10.1795,8400.0
2005-10-27 13:00:00,17.52,17.61,17.49,17.61,53300.0,10.1795,10.2317,10.162,10.2317,53300.0
2005-10-27 13:30:00,17.61,17.62,17.59,17.6,71700.0,10.2317,10.2376,10.2201,10.2259,71700.0
2005-10-27 14:00:00,17.6,17.62,17.6,17.61,29600.0,10.2259,10.2376,10.2259,10.2317,29600.0
2005-10-27 14:30:00,17.6,17.61,17.6,17.6,24700.0,10.2259,10.2317,10.2259,10.2259,24700.0
2005-10-27 15:00:00,17.61,17.61,17.59,17.6,35700.0,10.2317,10.2317,10.2201,10.2259,35700.0
2005-10-27 15:30:00,17.61,17.61,17.57,17.57,79100.0,10.2317,10.2317,10.2085,10.2085,79100.0
2005-10-28 09:30:00,17.7,17.7,17.59,17.67,38700.0,10.284,10.284,10.2201,10.2666,38700.0
2005-10-28 10:00:00,17.66,17.73,17.35,17.56,121800.0,10.2608,10.3015,10.0807,10.2027,121800.0
2005-10-28 10:30:00,17.58,17.66,17.56,17.62,17500.0,10.2143,10.2608,10.2027,10.2376,17500.0
2005-10-28 11:00:00,17.63,17.69,17.6,17.67,17800.0,10.2434,10.2782,10.2259,10.2666,17800.0
2005-10-28 11:30:00,17.66,17.73,17.61,17.73,15000.0,10.2608,10.3015,10.2317,10.3015,15000.0
2005-10-28 12:00:00,17.72,17.77,17.68,17.69,15000.0,10.2957,10.3247,10.2724,10.2782,15000.0
2005-10-28 12:30:00,17.67,17.75,17.63,17.74,46700.0,10.2666,10.3131,10.2434,10.3073,46700.0
2005-10-28 13:00:00,17.74,17.77,17.74,17.76,30300.0,10.3073,10.3247,10.3073,10.3189,30300.0
2005-10-28 13:30:00,17.76,17.82,17.75,17.79,37300.0,10.3189,10.3538,10.3131,10.3363,37300.0
2005-10-28 14:00:00,17.8,17.85,17.78,17.83,17900.0,10.3421,10.3712,10.3305,10.3596,17900.0
2005-10-28 14:30:00,17.83,17.88,17.82,17.86,18000.0,10.3596,10.3886,10.3538,10.377,18000.0
2005-10-28 15:00:00,17.86,17.89,17.8,17.86,19200.0,10.377,10.3944,10.3421,10.377,19200.0
2005-10-28 15:30:00,17.86,18.01,17.86,17.91,131100.0,10.377,10.4642,10.377,10.4061,131100.0
2005-10-31 09:30:00,17.98,18.27,17.98,18.24,75500.0,10.4467,10.6152,10.4467,10.5978,75500.0
2005-10-31 10:00:00,18.2,18.35,18.12,18.35,66800.0,10.5745,10.6617,10.5281,10.6617,66800.0
2005-10-31 10:30:00,18.34,18.37,18.27,18.3,37900.0,10.6559,10.6733,10.6152,10.6327,37900.0
2005-10-31 11:00:00,18.28,18.37,18.25,18.33,37200.0,10.621,10.6733,10.6036,10.6501,37200.0
2005-10-31 11:30:00,18.33,18.39,18.26,18.29,36900.0,10.6501,10.6849,10.6094,10.6268,36900.0
2005-10-31 12:00:00,18.29,18.34,18.26,18.29,42500.0,10.6268,10.6559,10.6094,10.6268,42500.0
2005-10-31 12:30:00,18.27,18.39,18.27,18.39,27700.0,10.6152,10.6849,10.6152,10.6849,27700.0
2005-10-31 13:00:00,18.38,18.38,18.29,18.33,57300.0,10.6791,10.6791,10.6268,10.6501,57300.0
2005-10-31 13:30:00,18.31,18.34,18.29,18.29,23200.0,10.6385,10.6559,10.6268,10.6268,23200.0
2005-10-31 14:00:00,18.3,18.35,18.26,18.28,28700.0,10.6327,10.6617,10.6094,10.621,28700.0
2005-10-31 14:30:00,18.27,18.46,18.27,18.45,67700.0,10.6152,10.7256,10.6152,10.7198,67700.0
2005-10-31 15:00:00,18.43,18.56,18.41,18.56,96500.0,10.7082,10.7837,10.6966,10.7837,96500.0
2005-10-31 15:30:00,18.55,18.62,18.0,18.61,242500.0,10.7779,10.8186,10.4583,10.8128,242500.0
2005-11-01 09:30:00,18.55,18.56,18.41,18.43,46700.0,10.7779,10.7837,10.6966,10.7082,46700.0
2005-11-01 10:00:00,18.43,18.51,18.41,18.48,37800.0,10.7082,10.7547,10.6966,10.7372,37800.0
2005-11-01 10:30:00,18.49,18.49,18.41,18.42,18000.0,10.743,10.743,10.6966,10.7024,18000.0
2005-11-01 11:00:00,18.42,18.42,18.35,18.36,14400.0,10.7024,10.7024,10.6617,10.6675,14400.0
2005-11-01 11:30:00,18.36,18.36,18.29,18.29,14300.0,10.6675,10.6675,10.6268,10.6268,14300.0
2005-11-01 12:00:00,18.3,18.38,18.3,18.32,21200.0,10.6327,10.6791,10.6327,10.6443,21200.0
2005-11-01 12:30:00,18.33,18.35,18.31,18.33,14800.0,10.6501,10.6617,10.6385,10.6501,14800.0
2005-11-01 13:00:00,18.32,18.38,18.32,18.33,16700.0,10.6443,10.6791,10.6443,10.6501,16700.0
2005-11-01 13:30:00,18.32,18.33,18.31,18.31,4900.0,10.6443,10.6501,10.6385,10.6385,4900.0
2005-11-01 14:00:00,18.31,18.39,18.26,18.31,38500.0,10.6385,10.6849,10.6094,10.6385,38500.0
2005-11-01 14:30:00,18.31,18.4,18.31,18.38,98800.0,10.6385,10.6908,10.6385,10.6791,98800.0
2005-11-01 15:00:00,18.38,18.41,18.34,18.36,58700.0,10.6791,10.6966,10.6559,10.6675,58700.0
2005-11-01 15:30:00,18.37,18.41,18.36,18.39,126600.0,10.6733,10.6966,10.6675,10.6849,126600.0
2005-11-02 09:30:00,18.4,18.44,18.31,18.38,37700.0,10.6908,10.714,10.6385,10.6791,37700.0
2005-11-02 10:00:00,18.4,18.43,18.35,18.43,17000.0,10.6908,10.7082,10.6617,10.7082,17000.0
2005-11-02 10:30:00,18.44,18.46,18.4,18.46,21600.0,10.714,10.7256,10.6908,10.7256,21600.0
2005-11-02 11:00:00,18.46,18.48,18.37,18.43,23600.0,10.7256,10.7372,10.6733,10.7082,23600.0
2005-11-02 11:30:00,18.43,18.49,18.4,18.49,21600.0,10.7082,10.743,10.6908,10.743,21600.0
2005-11-02 12:00:00,18.52,18.59,18.5,18.59,66900.0,10.7605,10.8011,10.7489,10.8011,66900.0
2005-11-02 12:30:00,18.57,18.6,18.52,18.58,23200.0,10.7895,10.807,10.7605,10.7953,23200.0
2005-11-02 13:00:00,18.57,18.57,18.5,18.5,19400.0,10.7895,10.7895,10.7489,10.7489,19400.0
2005-11-02 13:30:00,18.51,18.61,18.5,18.57,20400.0,10.7547,10.8128,10.7489,10.7895,20400.0
2005-11-02 14:00:00,18.58,18.61,18.54,18.58,28700.0,10.7953,10.8128,10.7721,10.7953,28700.0
2005-11-02 14:30:00,18.6,18.6,18.5,18.54,54100.0,10.807,10.807,10.7489,10.7721,54100.0
2005-11-02 15:00:00,18.56,18.59,18.5,18.54,29400.0,10.7837,10.8011,10.7489,10.7721,29400.0
2005-11-02 15:30:00,18.52,18.59,18.49,18.59,76800.0,10.7605,10.8011,10.743,10.8011,76800.0
2005-11-03 09:30:00,18.59,18.64,18.33,18.51,50900.0,10.8011,10.8302,10.6501,10.7547,50900.0
2005-11-03 10:00:00,18.51,18.64,18.4,18.52,58900.0,10.7547,10.8302,10.6908,10.7605,58900.0
2005-11-03 10:30:00,18.51,18.55,18.47,18.48,46400.0,10.7547,10.7779,10.7314,10.7372,46400.0
2005-11-03 11:00:00,18.5,18.51,18.46,18.47,47900.0,10.7489,10.7547,10.7256,10.7314,47900.0
2005-11-03 11:30:00,18.46,18.47,18.41,18.41,15200.0,10.7256,10.7314,10.6966,10.6966,15200.0
2005-11-03 12:00:00,18.4,18.47,18.35,18.45,19700.0,10.6908,10.7314,10.6617,10.7198,19700.0
2005-11-03 12:30:00,18.45,18.48,18.4,18.45,38700.0,10.7198,10.7372,10.6908,10.7198,38700.0
2005-11-03 13:00:00,18.45,18.46,18.44,18.44,12000.0,10.7198,10.7256,10.714,10.714,12000.0
2005-11-03 13:30:00,18.45,18.46,18.44,18.45,28200.0,10.7198,10.7256,10.714,10.7198,28200.0
2005-11-03 14:00:00,18.45,18.46,18.4,18.41,22100.0,10.7198,10.7256,10.6908,10.6966,22100.0
2005-11-03 14:30:00,18.4,18.49,18.4,18.48,63000.0,10.6908,10.743,10.6908,10.7372,63000.0
2005-11-03 15:00:00,18.48,18.49,18.4,18.4,26200.0,10.7372,10.743,10.6908,10.6908,26200.0
2005-11-03 15:30:00,18.4,18.5,18.39,18.47,91100.0,10.6908,10.7489,10.6849,10.7314,91100.0
2005-11-04 09:30:00,18.47,18.55,18.46,18.52,31800.0,10.7314,10.7779,10.7256,10.7605,31800.0
2005-11-04 10:00:00,18.52,18.52,18.43,18.48,10500.0,10.7605,10.7605,10.7082,10.7372,10500.0
2005-11-04 10:30:00,18.51,18.51,18.46,18.49,28700.0,10.7547,10.7547,10.7256,10.743,28700.0
2005-11-04 11:00:00,18.5,18.52,18.49,18.51,6700.0,10.7489,10.7605,10.743,10.7547,6700.0
2005-11-04 11:30:00,18.51,18.54,18.45,18.49,34400.0,10.7547,10.7721,10.7198,10.743,34400.0
2005-11-04 12:00:00,18.49,18.52,18.47,18.49,7300.0,10.743,10.7605,10.7314,10.743,7300.0
2005-11-04 12:30:00,18.46,18.5,18.45,18.47,9400.0,10.7256,10.7489,10.7198,10.7314,9400.0
2005-11-04 13:00:00,18.49,18.49,18.42,18.45,15100.0,10.743,10.743,10.7024,10.7198,15100.0
2005-11-04 13:30:00,18.45,18.55,18.45,18.46,32500.0,10.7198,10.7779,10.7198,10.7256,32500.0
2005-11-04 14:00:00,18.46,18.48,18.42,18.44,24800.0,10.7256,10.7372,10.7024,10.714,24800.0
2005-11-04 14:30:00,18.45,18.45,18.38,18.41,13600.0,10.7198,10.7198,10.6791,10.6966,13600.0
2005-11-04 15:00:00,18.43,18.49,18.4,18.48,27600.0,10.7082,10.743,10.6908,10.7372,27600.0
2005-11-04 15:30:00,18.48,18.54,18.46,18.52,26200.0,10.7372,10.7721,10.7256,10.7605,26200.0
2005-11-07 09:30:00,18.46,18.55,18.39,18.41,31700.0,10.7256,10.7779,10.6849,10.6966,31700.0
2005-11-07 10:00:00,18.4,18.4,18.3,18.3,25000.0,10.6908,10.6908,10.6327,10.6327,25000.0
2005-11-07 10:30:00,18.3,18.35,18.3,18.35,20900.0,10.6327,10.6617,10.6327,10.6617,20900.0
2005-11-07 11:00:00,18.34,18.38,18.31,18.38,28500.0,10.6559,10.6791,10.6385,10.6791,28500.0
2005-11-07 11:30:00,18.37,18.39,18.34,18.36,27100.0,10.6733,10.6849,10.6559,10.6675,27100.0
2005-11-07 12:00:00,18.35,18.4,18.34,18.38,28200.0,10.6617,10.6908,10.6559,10.6791,28200.0
2005-11-07 12:30:00,18.38,18.4,18.34,18.38,17300.0,10.6791,10.6908,10.6559,10.6791,17300.0
2005-11-07 13:00:00,18.38,18.38,18.34,18.36,19100.0,10.6791,10.6791,10.6559,10.6675,19100.0
2005-11-07 13:30:00,18.38,18.38,18.32,18.32,19900.0,10.6791,10.6791,10.6443,10.6443,19900.0
2005-11-07 14:00:00,18.33,18.42,18.31,18.4,16300.0,10.6501,10.7024,10.6385,10.6908,16300.0
2005-11-07 14:30:00,18.4,18.4,18.38,18.38,16900.0,10.6908,10.6908,10.6791,10.6791,16900.0
2005-11-07 15:00:00,18.39,18.45,18.37,18.44,36600.0,10.6849,10.7198,10.6733,10.714,36600.0
2005-11-07 15:30:00,18.44,18.49,18.36,18.36,88600.0,10.714,10.743,10.6675,10.6675,88600.0
2005-11-08 09:30:00,18.38,18.39,18.18,18.2,54800.0,10.6791,10.6849,10.5629,10.5745,54800.0
2005-11-08 10:00:00,18.2,18.23,18.2,18.22,16100.0,10.5745,10.592,10.5745,10.5862,16100.0
2005-11-08 10:30:00,18.23,18.3,18.21,18.29,13700.0,10.592,10.6327,10.5804,10.6268,13700.0
2005-11-08 11:00:00,18.27,18.31,18.23,18.3,14300.0,10.6152,10.6385,10.592,10.6327,14300.0
2005-11-08 11:30:00,18.29,18.29,18.19,18.26,11900.0,10.6268,10.6268,10.5687,10.6094,11900.0
2005-11-08 12:00:00,18.23,18.24,18.18,18.23,7300.0,10.592,10.5978,10.5629,10.592,7300.0
2005-11-08 12:30:00,18.22,18.27,18.19,18.22,15100.0,10.5862,10.6152,10.5687,10.5862,15100.0
2005-11-08 13:00:00,18.24,18.27,18.24,18.26,6300.0,10.5978,10.6152,10.5978,10.6094,6300.0
2005-11-08 13:30:00,18.27,18.27,18.19,18.22,13600.0,10.6152,10.6152,10.5687,10.5862,13600.0
2005-11-08 14:00:00,18.21,18.24,18.19,18.21,7700.0,10.5804,10.5978,10.5687,10.5804,7700.0
2005-11-08 14:30:00,18.2,18.27,18.2,18.25,13000.0,10.5745,10.6152,10.5745,10.6036,13000.0
2005-11-08 15:00:00,18.25,18.31,18.24,18.31,10700.0,10.6036,10.6385,10.5978,10.6385,10700.0
2005-11-08 15:30:00,18.31,18.31,18.23,18.28,37300.0,10.6385,10.6385,10.592,10.621,37300.0
2005-11-09 09:30:00,18.28,18.35,18.26,18.31,11900.0,10.621,10.6617,10.6094,10.6385,11900.0
2005-11-09 10:00:00,18.31,18.4,18.3,18.4,11500.0,10.6385,10.6908,10.6327,10.6908,11500.0
2005-11-09 10:30:00,18.4,18.4,18.32,18.32,15400.0,10.6908,10.6908,10.6443,10.6443,15400.0
2005-11-09 11:00:00,18.32,18.32,18.28,18.28,6000.0,10.6443,10.6443,10.621,10.621,6000.0
2005-11-09 11:30:00,18.28,18.34,18.28,18.34,13700.0,10.621,10.6559,10.621,10.6559,13700.0
2005-11-09 12:00:00,18.33,18.47,18.32,18.47,18000.0,10.6501,10.7314,10.6443,10.7314,18000.0
2005-11-09 12:30:00,18.44,18.5,18.44,18.49,11700.0,10.714,10.7489,10.714,10.743,11700.0
2005-11-09 13:00:00,18.47,18.49,18.46,18.49,4300.0,10.7314,10.743,10.7256,10.743,4300.0
2005-11-09 13:30:00,18.49,18.49,18.4,18.42,8500.0,10.743,10.743,10.6908,10.7024,8500.0
2005-11-09 14:00:00,18.41,18.41,18.35,18.39,15300.0,10.6966,10.6966,10.6617,10.6849,15300.0
2005-11-09 14:30:00,18.4,18.44,18.37,18.4,8900.0,10.6908,10.714,10.6733,10.6908,8900.0
2005-11-09 15:00:00,18.4,18.44,18.36,18.42,16200.0,10.6908,10.714,10.6675,10.7024,16200.0
2005-11-09 15:30:00,18.43,18.43,18.37,18.41,24200.0,10.7082,10.7082,10.6733,10.6966,24200.0
2005-11-10 09:30:00,18.35,18.49,18.35,18.49,19700.0,10.6617,10.743,10.6617,10.743,19700.0
2005-11-10 10:00:00,18.45,18.48,18.25,18.31,11800.0,10.7198,10.7372,10.6036,10.6385,11800.0
2005-11-10 10:30:00,18.34,18.39,18.29,18.39,12800.0,10.6559,10.6849,10.6268,10.6849,12800.0
2005-11-10 11:00:00,18.39,18.4,18.34,18.38,20000.0,10.6849,10.6908,10.6559,10.6791,20000.0
2005-11-10 11:30:00,18.37,18.42,18.35,18.42,21800.0,10.6733,10.7024,10.6617,10.7024,21800.0
2005-11-10 12:00:00,18.41,18.42,18.4,18.42,2400.0,10.6966,10.7024,10.6908,10.7024,2400.0
2005-11-10 12:30:00,18.42,18.42,18.38,18.39,3700.0,10.7024,10.7024,10.6791,10.6849,3700.0
2005-11-10 13:00:00,18.39,18.43,18.38,18.42,6700.0,10.6849,10.7082,10.6791,10.7024,6700.0
2005-11-10 13:30:00,18.42,18.6,18.42,18.6,15200.0,10.7024,10.807,10.7024,10.807,15200.0
2005-11-10 14:00:00,18.6,18.6,18.55,18.6,14600.0,10.807,10.807,10.7779,10.807,14600.0
2005-11-10 14:30:00,18.6,18.74,18.6,18.74,20600.0,10.807,10.8883,10.807,10.8883,20600.0
2005-11-10 15:00:00,18.74,18.74,18.56,18.57,20200.0,10.8883,10.8883,10.7837,10.7895,20200.0
2005-11-10 15:30:00,18.6,18.62,18.53,18.59,36800.0,10.807,10.8186,10.7663,10.8011,36800.0
2005-11-11 09:30:00,18.57,18.59,18.54,18.57,12800.0,10.7895,10.8011,10.7721,10.7895,12800.0
2005-11-11 10:00:00,18.58,18.58,18.52,18.57,18000.0,10.7953,10.7953,10.7605,10.7895,18000.0
2005-11-11 10:30:00,18.57,18.6,18.54,18.6,7000.0,10.7895,10.807,10.7721,10.807,7000.0
2005-11-11 11:00:00,18.59,18.6,18.52,18.54,15200.0,10.8011,10.807,10.7605,10.7721,15200.0
2005-11-11 11:30:00,18.54,18.56,18.51,18.54,10700.0,10.7721,10.7837,10.7547,10.7721,10700.0
2005-11-11 12:00:00,18.54,18.6,18.51,18.59,9400.0,10.7721,10.807,10.7547,10.8011,9400.0
2005-11-11 12:30:00,18.59,18.61,18.56,18.59,6800.0,10.8011,10.8128,10.7837,10.8011,6800.0
2005-11-11 13:00:00,18.56,18.58,18.54,18.56,5600.0,10.7837,10.7953,10.7721,10.7837,5600.0
2005-11-11 13:30:00,18.56,18.57,18.53,18.54,3800.0,10.7837,10.7895,10.7663,10.7721,3800.0
2005-11-11 14:00:00,18.55,18.65,18.55,18.65,16700.0,10.7779,10.836,10.7779,10.836,16700.0
2005-11-11 14:30:00,18.62,18.7,18.6,18.69,15300.0,10.8186,10.8651,10.807,10.8592,15300.0
2005-11-11 15:00:00,18.7,18.71,18.66,18.68,13100.0,10.8651,10.8709,10.8418,10.8534,13100.0
2005-11-11 15:30:00,18.67,18.7,18.64,18.65,20300.0,10.8476,10.8651,10.8302,10.836,20300.0
2005-11-14 09:30:00,18.66,18.66,18.49,18.54,16000.0,10.8418,10.8418,10.743,10.7721,16000.0
2005-11-14 10:00:00,18.55,18.65,18.5,18.59,7800.0,10.7779,10.836,10.7489,10.8011,7800.0
2005-11-14 10:30:00,18.58,18.59,18.52,18.55,11700.0,10.7953,10.8011,10.7605,10.7779,11700.0
2005-11-14 11:00:00,18.57,18.57,18.51,18.53,12000.0,10.7895,10.7895,10.7547,10.7663,12000.0
2005-11-14 11:30:00,18.52,18.55,18.51,18.54,13700.0,10.7605,10.7779,10.7547,10.7721,13700.0
2005-11-14 12:00:00,18.54,18.57,18.54,18.56,4400.0,10.7721,10.7895,10.7721,10.7837,4400.0
2005-11-14 12:30:00,18.57,18.59,18.55,18.55,4100.0,10.7895,10.8011,10.7779,10.7779,4100.0
2005-11-14 13:00:00,18.56,18.57,18.53,18.57,5200.0,10.7837,10.7895,10.7663,10.7895,5200.0
2005-11-14 13:30:00,18.56,18.63,18.54,18.62,8800.0,10.7837,10.8244,10.7721,10.8186,8800.0
2005-11-14 14:00:00,18.64,18.65,18.58,18.61,11800.0,10.8302,10.836,10.7953,10.8128,11800.0
2005-11-14 14:30:00,18.62,18.66,18.62,18.66,11300.0,10.8186,10.8418,10.8186,10.8418,11300.0
2005-11-14 15:00:00,18.66,18.68,18.62,18.63,16700.0,10.8418,10.8534,10.8186,10.8244,16700.0
2005-11-14 15:30:00,18.63,18.68,18.59,18.66,51500.0,10.8244,10.8534,10.8011,10.8418,51500.0
2005-11-15 09:30:00,18.66,18.69,18.49,18.5,17100.0,10.8418,10.8592,10.743,10.7489,17100.0
2005-11-15 10:00:00,18.49,18.51,18.42,18.43,22700.0,10.743,10.7547,10.7024,10.7082,22700.0
2005-11-15 10:30:00,18.42,18.47,18.42,18.45,21900.0,10.7024,10.7314,10.7024,10.7198,21900.0
2005-11-15 11:00:00,18.45,18.46,18.42,18.43,13400.0,10.7198,10.7256,10.7024,10.7082,13400.0
2005-11-15 11:30:00,18.43,18.49,18.42,18.48,39200.0,10.7082,10.743,10.7024,10.7372,39200.0
2005-11-15 12:00:00,18.48,18.52,18.46,18.49,18800.0,10.7372,10.7605,10.7256,10.743,18800.0
2005-11-15 12:30:00,18.49,18.5,18.47,18.5,22300.0,10.743,10.7489,10.7314,10.7489,22300.0
2005-11-15 13:00:00,18.5,18.57,18.5,18.56,21100.0,10.7489,10.7895,10.7489,10.7837,21100.0
2005-11-15 13:30:00,18.56,18.57,18.52,18.53,21900.0,10.7837,10.7895,10.7605,10.7663,21900.0
2005-11-15 14:00:00,18.53,18.53,18.45,18.46,21000.0,10.7663,10.7663,10.7198,10.7256,21000.0
2005-11-15 14:30:00,18.45,18.46,18.38,18.4,18700.0,10.7198,10.7256,10.6791,10.6908,18700.0
2005-11-15 15:00:00,18.39,18.47,18.37,18.41,25900.0,10.6849,10.7314,10.6733,10.6966,25900.0
2005-11-15 15:30:00,18.41,18.53,18.41,18.5,48400.0,10.6966,10.7663,10.6966,10.7489,48400.0
2005-11-16 09:30:00,18.47,18.5,18.33,18.36,24800.0,10.7314,10.7489,10.6501,10.6675,24800.0
2005-11-16 10:00:00,18.36,18.4,18.32,18.32,13200.0,10.6675,10.6908,10.6443,10.6443,13200.0
2005-11-16 10:30:00,18.34,18.36,18.31,18.36,17600.0,10.6559,10.6675,10.6385,10.6675,17600.0
2005-11-16 11:00:00,18.36,18.36,18.3,18.33,9800.0,10.6675,10.6675,10.6327,10.6501,9800.0
2005-11-16 11:30:00,18.34,18.39,18.33,18.37,6500.0,10.6559,10.6849,10.6501,10.6733,6500.0
2005-11-16 12:00:00,18.38,18.44,18.38,18.41,15200.0,10.6791,10.714,10.6791,10.6966,15200.0
2005-11-16 12:30:00,18.4,18.41,18.34,18.35,14900.0,10.6908,10.6966,10.6559,10.6617,14900.0
2005-11-16 13:00:00,18.33,18.34,18.3,18.31,11300.0,10.6501,10.6559,10.6327,10.6385,11300.0
2005-11-16 13:30:00,18.31,18.31,18.28,18.31,28000.0,10.6385,10.6385,10.621,10.6385,28000.0
2005-11-16 14:00:00,18.3,18.36,18.3,18.33,11800.0,10.6327,10.6675,10.6327,10.6501,11800.0
2005-11-16 14:30:00,18.34,18.37,18.31,18.35,20400.0,10.6559,10.6733,10.6385,10.6617,20400.0
2005-11-16 15:00:00,18.36,18.41,18.36,18.38,20100.0,10.6675,10.6966,10.6675,10.6791,20100.0
2005-11-16 15:30:00,18.37,18.37,18.36,18.36,18900.0,10.6733,10.6733,10.6675,10.6675,18900.0
2005-11-17 09:30:00,18.37,18.6,18.36,18.55,21500.0,10.6733,10.807,10.6675,10.7779,21500.0
2005-11-17 10:00:00,18.55,18.56,18.41,18.43,7800.0,10.7779,10.7837,10.6966,10.7082,7800.0
2005-11-17 10:30:00,18.44,18.49,18.41,18.42,13000.0,10.714,10.743,10.6966,10.7024,13000.0
2005-11-17 11:00:00,18.43,18.5,18.41,18.49,9900.0,10.7082,10.7489,10.6966,10.743,9900.0
2005-11-17 11:30:00,18.49,18.54,18.46,18.47,12900.0,10.743,10.7721,10.7256,10.7314,12900.0
2005-11-17 12:00:00,18.48,18.48,18.42,18.44,9300.0,10.7372,10.7372,10.7024,10.714,9300.0
2005-11-17 12:30:00,18.44,18.46,18.4,18.44,16700.0,10.714,10.7256,10.6908,10.714,16700.0
2005-11-17 13:00:00,18.44,18.45,18.43,18.44,6100.0,10.714,10.7198,10.7082,10.714,6100.0
2005-11-17 13:30:00,18.44,18.5,18.44,18.5,8500.0,10.714,10.7489,10.714,10.7489,8500.0
2005-11-17 14:00:00,18.5,18.53,18.48,18.48,15600.0,10.7489,10.7663,10.7372,10.7372,15600.0
2005-11-17 14:30:00,18.49,18.51,18.46,18.46,18600.0,10.743,10.7547,10.7256,10.7256,18600.0
2005-11-17 15:00:00,18.47,18.5,18.42,18.45,282400.0,10.7314,10.7489,10.7024,10.7198,282400.0
2005-11-17 15:30:00,18.45,18.57,18.45,18.56,286400.0,10.7198,10.7895,10.7198,10.7837,286400.0
2005-11-18 09:30:00,18.58,18.63,18.52,18.61,22000.0,10.7953,10.8244,10.7605,10.8128,22000.0
2005-11-18 10:00:00,18.62,18.65,18.55,18.55,17200.0,10.8186,10.836,10.7779,10.7779,17200.0
2005-11-18 10:30:00,18.56,18.59,18.46,18.47,7800.0,10.7837,10.8011,10.7256,10.7314,7800.0
2005-11-18 11:00:00,18.48,18.6,18.47,18.49,33700.0,10.7372,10.807,10.7314,10.743,33700.0
2005-11-18 11:30:00,18.49,18.53,18.47,18.51,9600.0,10.743,10.7663,10.7314,10.7547,9600.0
2005-11-18 12:00:00,18.51,18.55,18.5,18.52,20100.0,10.7547,10.7779,10.7489,10.7605,20100.0
2005-11-18 12:30:00,18.51,18.55,18.51,18.55,8800.0,10.7547,10.7779,10.7547,10.7779,8800.0
2005-11-18 13:00:00,18.55,18.6,18.55,18.6,13700.0,10.7779,10.807,10.7779,10.807,13700.0
2005-11-18 13:30:00,18.59,18.68,18.59,18.68,18700.0,10.8011,10.8534,10.8011,10.8534,18700.0
2005-11-18 14:00:00,18.68,18.69,18.67,18.68,11600.0,10.8534,10.8592,10.8476,10.8534,11600.0
2005-11-18 14:30:00,18.68,18.69,18.66,18.68,17900.0,10.8534,10.8592,10.8418,10.8534,17900.0
2005-11-18 15:00:00,18.68,18.73,18.65,18.66,23900.0,10.8534,10.8825,10.836,10.8418,23900.0
2005-11-18 15:30:00,18.67,18.74,18.65,18.73,52100.0,10.8476,10.8883,10.836,10.8825,52100.0
2005-11-21 09:30:00,18.68,18.75,18.66,18.66,23800.0,10.8534,10.8941,10.8418,10.8418,23800.0
2005-11-21 10:00:00,18.63,18.74,18.62,18.73,20700.0,10.8244,10.8883,10.8186,10.8825,20700.0
2005-11-21 10:30:00,18.73,18.85,18.73,18.82,13600.0,10.8825,10.9522,10.8825,10.9348,13600.0
2005-11-21 11:00:00,18.83,18.83,18.75,18.75,7600.0,10.9406,10.9406,10.8941,10.8941,7600.0
2005-11-21 11:30:00,18.76,18.76,18.71,18.73,10400.0,10.8999,10.8999,10.8709,10.8825,10400.0
2005-11-21 12:00:00,18.74,18.78,18.72,18.76,6900.0,10.8883,10.9115,10.8767,10.8999,6900.0
2005-11-21 12:30:00,18.76,18.79,18.73,18.75,9500.0,10.8999,10.9174,10.8825,10.8941,9500.0
2005-11-21 13:00:00,18.76,18.77,18.72,18.73,5300.0,10.8999,10.9057,10.8767,10.8825,5300.0
2005-11-21 13:30:00,18.72,18.75,18.7,18.71,16500.0,10.8767,10.8941,10.8651,10.8709,16500.0
2005-11-21 14:00:00,18.72,18.79,18.72,18.78,9500.0,10.8767,10.9174,10.8767,10.9115,9500.0
2005-11-21 14:30:00,18.78,18.78,18.71,18.74,12400.0,10.9115,10.9115,10.8709,10.8883,12400.0
2005-11-21 15:00:00,18.75,18.76,18.72,18.76,36500.0,10.8941,10.8999,10.8767,10.8999,36500.0
2005-11-21 15:30:00,18.75,18.83,18.72,18.76,89400.0,10.8941,10.9406,10.8767,10.8999,89400.0
2005-11-22 09:30:00,18.77,18.77,18.52,18.57,46600.0,10.9057,10.9057,10.7605,10.7895,46600.0
2005-11-22 10:00:00,18.56,18.64,18.56,18.59,17100.0,10.7837,10.8302,10.7837,10.8011,17100.0
2005-11-22 10:30:00,18.6,18.66,18.57,18.63,65000.0,10.807,10.8418,10.7895,10.8244,65000.0
2005-11-22 11:00:00,18.62,18.62,18.57,18.57,28400.0,10.8186,10.8186,10.7895,10.7895,28400.0
2005-11-22 11:30:00,18.59,18.62,18.58,18.62,11100.0,10.8011,10.8186,10.7953,10.8186,11100.0
2005-11-22 12:00:00,18.62,18.66,18.62,18.65,8800.0,10.8186,10.8418,10.8186,10.836,8800.0
2005-11-22 12:30:00,18.65,18.66,18.61,18.62,8800.0,10.836,10.8418,10.8128,10.8186,8800.0
2005-11-22 13:00:00,18.63,18.7,18.6,18.61,14300.0,10.8244,10.8651,10.807,10.8128,14300.0
2005-11-22 13:30:00,18.62,18.62,18.58,18.61,18700.0,10.8186,10.8186,10.7953,10.8128,18700.0
2005-11-22 14:00:00,18.62,18.67,18.59,18.63,26200.0,10.8186,10.8476,10.8011,10.8244,26200.0
2005-11-22 14:30:00,18.64,18.68,18.63,18.66,18600.0,10.8302,10.8534,10.8244,10.8418,18600.0
2005-11-22 15:00:00,18.65,18.69,18.63,18.67,15600.0,10.836,10.8592,10.8244,10.8476,15600.0
2005-11-22 15:30:00,18.68,18.73,18.67,18.73,40400.0,10.8534,10.8825,10.8476,10.8825,40400.0
2005-11-23 09:30:00,18.74,18.8,18.56,18.56,30600.0,10.8883,10.9232,10.7837,10.7837,30600.0
2005-11-23 10:00:00,18.56,18.73,18.54,18.72,17600.0,10.7837,10.8825,10.7721,10.8767,17600.0
2005-11-23 10:30:00,18.72,18.75,18.7,18.74,15100.0,10.8767,10.8941,10.8651,10.8883,15100.0
2005-11-23 11:00:00,18.75,18.76,18.69,18.73,11500.0,10.8941,10.8999,10.8592,10.8825,11500.0
2005-11-23 11:30:00,18.73,18.76,18.7,18.76,6800.0,10.8825,10.8999,10.8651,10.8999,6800.0
2005-11-23 12:00:00,18.75,18.75,18.72,18.72,6700.0,10.8941,10.8941,10.8767,10.8767,6700.0
2005-11-23 12:30:00,18.74,18.76,18.73,18.76,7300.0,10.8883,10.8999,10.8825,10.8999,7300.0
2005-11-23 13:00:00,18.76,18.8,18.74,18.79,17300.0,10.8999,10.9232,10.8883,10.9174,17300.0
2005-11-23 13:30:00,18.79,18.79,18.73,18.77,18600.0,10.9174,10.9174,10.8825,10.9057,18600.0
2005-11-23 14:00:00,18.78,18.8,18.74,18.77,16400.0,10.9115,10.9232,10.8883,10.9057,16400.0
2005-11-23 14:30:00,18.78,18.78,18.72,18.73,18700.0,10.9115,10.9115,10.8767,10.8825,18700.0
2005-11-23 15:00:00,18.73,18.73,18.66,18.66,27000.0,10.8825,10.8825,10.8418,10.8418,27000.0
2005-11-23 15:30:00,18.67,18.68,18.6,18.65,80300.0,10.8476,10.8534,10.807,10.836,80300.0
2005-11-25 09:30:00,18.59,18.63,18.56,18.61,23300.0,10.8011,10.8244,10.7837,10.8128,23300.0
2005-11-25 10:00:00,18.62,18.66,18.58,18.66,10700.0,10.8186,10.8418,10.7953,10.8418,10700.0
2005-11-25 10:30:00,18.66,18.69,18.63,18.64,8000.0,10.8418,10.8592,10.8244,10.8302,8000.0
2005-11-25 11:00:00,18.67,18.69,18.66,18.68,3300.0,10.8476,10.8592,10.8418,10.8534,3300.0
2005-11-25 11:30:00,18.67,18.73,18.67,18.68,13800.0,10.8476,10.8825,10.8476,10.8534,13800.0
2005-11-25 12:00:00,18.69,18.77,18.66,18.77,14000.0,10.8592,10.9057,10.8418,10.9057,14000.0
2005-11-25 12:30:00,18.77,18.79,18.74,18.77,18900.0,10.9057,10.9174,10.8883,10.9057,18900.0
2005-11-25 13:00:00,18.78,18.78,18.76,18.76,2700.0,10.9115,10.9115,10.8999,10.8999,2700.0
2005-11-25 13:30:00,18.76,18.76,18.76,18.76,0.0,10.8999,10.8999,10.8999,10.8999,0.0
2005-11-25 14:00:00,18.76,18.76,18.76,18.76,0.0,10.8999,10.8999,10.8999,10.8999,0.0
2005-11-25 14:30:00,18.76,18.76,18.76,18.76,0.0,10.8999,10.8999,10.8999,10.8999,0.0
2005-11-25 15:00:00,18.76,18.76,18.76,18.76,0.0,10.8999,10.8999,10.8999,10.8999,0.0
2005-11-25 15:30:00,18.76,18.76,18.76,18.76,0.0,10.8999,10.8999,10.8999,10.8999,0.0
2005-11-28 09:30:00,18.76,18.77,18.49,18.5,31600.0,10.8999,10.9057,10.743,10.7489,31600.0
2005-11-28 10:00:00,18.55,18.67,18.52,18.58,11600.0,10.7779,10.8476,10.7605,10.7953,11600.0
2005-11-28 10:30:00,18.58,18.7,18.58,18.69,15400.0,10.7953,10.8651,10.7953,10.8592,15400.0
2005-11-28 11:00:00,18.69,18.69,18.63,18.68,16800.0,10.8592,10.8592,10.8244,10.8534,16800.0
2005-11-28 11:30:00,18.68,18.68,18.61,18.65,6800.0,10.8534,10.8534,10.8128,10.836,6800.0
2005-11-28 12:00:00,18.66,18.68,18.65,18.66,13700.0,10.8418,10.8534,10.836,10.8418,13700.0
2005-11-28 12:30:00,18.65,18.66,18.62,18.62,9500.0,10.836,10.8418,10.8186,10.8186,9500.0
2005-11-28 13:00:00,18.64,18.67,18.6,18.66,12900.0,10.8302,10.8476,10.807,10.8418,12900.0
2005-11-28 13:30:00,18.66,18.71,18.65,18.71,15100.0,10.8418,10.8709,10.836,10.8709,15100.0
2005-11-28 14:00:00,18.71,18.71,18.67,18.7,13400.0,10.8709,10.8709,10.8476,10.8651,13400.0
2005-11-28 14:30:00,18.71,18.73,18.7,18.71,11500.0,10.8709,10.8825,10.8651,10.8709,11500.0
2005-11-28 15:00:00,18.71,18.72,18.59,18.62,24900.0,10.8709,10.8767,10.8011,10.8186,24900.0
2005-11-28 15:30:00,18.62,18.64,18.56,18.58,38900.0,10.8186,10.8302,10.7837,10.7953,38900.0
2005-11-29 09:30:00,18.58,18.79,18.58,18.76,30200.0,10.7953,10.9174,10.7953,10.8999,30200.0
2005-11-29 10:00:00,18.79,18.8,18.68,18.72,22400.0,10.9174,10.9232,10.8534,10.8767,22400.0
2005-11-29 10:30:00,18.73,18.81,18.73,18.8,24400.0,10.8825,10.929,10.8825,10.9232,24400.0
2005-11-29 11:00:00,18.8,18.82,18.77,18.79,16000.0,10.9232,10.9348,10.9057,10.9174,16000.0
2005-11-29 11:30:00,18.78,18.81,18.75,18.8,15600.0,10.9115,10.929,10.8941,10.9232,15600.0
2005-11-29 12:00:00,18.79,18.82,18.79,18.82,6800.0,10.9174,10.9348,10.9174,10.9348,6800.0
2005-11-29 12:30:00,18.81,18.81,18.74,18.76,11900.0,10.929,10.929,10.8883,10.8999,11900.0
2005-11-29 13:00:00,18.76,18.77,18.72,18.73,6900.0,10.8999,10.9057,10.8767,10.8825,6900.0
2005-11-29 13:30:00,18.72,18.72,18.68,18.71,8500.0,10.8767,10.8767,10.8534,10.8709,8500.0
2005-11-29 14:00:00,18.74,18.79,18.71,18.74,9100.0,10.8883,10.9174,10.8709,10.8883,9100.0
2005-11-29 14:30:00,18.75,18.82,18.75,18.77,11700.0,10.8941,10.9348,10.8941,10.9057,11700.0
2005-11-29 15:00:00,18.78,18.79,18.71,18.74,44600.0,10.9115,10.9174,10.8709,10.8883,44600.0
2005-11-29 15:30:00,18.73,18.74,18.7,18.73,34800.0,10.8825,10.8883,10.8651,10.8825,34800.0
2005-11-30 09:30:00,18.7,18.82,18.64,18.64,27300.0,10.8651,10.9348,10.8302,10.8302,27300.0
2005-11-30 10:00:00,18.63,18.77,18.57,18.75,23300.0,10.8244,10.9057,10.7895,10.8941,23300.0
2005-11-30 10:30:00,18.73,18.77,18.71,18.77,7200.0,10.8825,10.9057,10.8709,10.9057,7200.0
2005-11-30 11:00:00,18.77,18.77,18.74,18.75,7000.0,10.9057,10.9057,10.8883,10.8941,7000.0
2005-11-30 11:30:00,18.77,18.77,18.68,18.68,18400.0,10.9057,10.9057,10.8534,10.8534,18400.0
2005-11-30 12:00:00,18.69,18.7,18.64,18.64,8400.0,10.8592,10.8651,10.8302,10.8302,8400.0
2005-11-30 12:30:00,18.64,18.69,18.61,18.66,5100.0,10.8302,10.8592,10.8128,10.8418,5100.0
2005-11-30 13:00:00,18.67,18.71,18.61,18.61,14400.0,10.8476,10.8709,10.8128,10.8128,14400.0
2005-11-30 13:30:00,18.6,18.62,18.51,18.51,38300.0,10.807,10.8186,10.7547,10.7547,38300.0
2005-11-30 14:00:00,18.51,18.56,18.49,18.49,39300.0,10.7547,10.7837,10.743,10.743,39300.0
2005-11-30 14:30:00,18.48,18.52,18.46,18.47,37300.0,10.7372,10.7605,10.7256,10.7314,37300.0
2005-11-30 15:00:00,18.47,18.54,18.46,18.51,45500.0,10.7314,10.7721,10.7256,10.7547,45500.0
2005-11-30 15:30:00,18.51,18.59,18.51,18.57,36700.0,10.7547,10.8011,10.7547,10.7895,36700.0
2005-12-01 09:30:00,18.61,18.74,18.58,18.72,36800.0,10.8128,10.8883,10.7953,10.8767,36800.0
2005-12-01 10:00:00,18.72,18.79,18.7,18.76,32800.0,10.8767,10.9174,10.8651,10.8999,32800.0
2005-12-01 10:30:00,18.76,18.8,18.67,18.8,23200.0,10.8999,10.9232,10.8476,10.9232,23200.0
2005-12-01 11:00:00,18.8,18.84,18.79,18.8,20900.0,10.9232,10.9464,10.9174,10.9232,20900.0
2005-12-01 11:30:00,18.79,18.85,18.79,18.8,15700.0,10.9174,10.9522,10.9174,10.9232,15700.0
2005-12-01 12:00:00,18.81,18.82,18.77,18.79,14200.0,10.929,10.9348,10.9057,10.9174,14200.0
2005-12-01 12:30:00,18.8,18.81,18.78,18.78,13600.0,10.9232,10.929,10.9115,10.9115,13600.0
2005-12-01 13:00:00,18.78,18.81,18.75,18.79,17000.0,10.9115,10.929,10.8941,10.9174,17000.0
2005-12-01 13:30:00,18.78,18.79,18.74,18.76,14800.0,10.9115,10.9174,10.8883,10.8999,14800.0
2005-12-01 14:00:00,18.77,18.78,18.64,18.76,36100.0,10.9057,10.9115,10.8302,10.8999,36100.0
2005-12-01 14:30:00,18.75,18.77,18.73,18.77,17900.0,10.8941,10.9057,10.8825,10.9057,17900.0
2005-12-01 15:00:00,18.77,18.78,18.73,18.75,33500.0,10.9057,10.9115,10.8825,10.8941,33500.0
2005-12-01 15:30:00,18.75,18.85,18.72,18.83,121000.0,10.8941,10.9522,10.8767,10.9406,121000.0
2005-12-02 09:30:00,18.86,18.86,18.58,18.61,36000.0,10.958,10.958,10.7953,10.8128,36000.0
2005-12-02 10:00:00,18.62,18.68,18.6,18.68,16400.0,10.8186,10.8534,10.807,10.8534,16400.0
2005-12-02 10:30:00,18.72,18.8,18.7,18.72,18800.0,10.8767,10.9232,10.8651,10.8767,18800.0
2005-12-02 11:00:00,18.73,18.8,18.73,18.8,12100.0,10.8825,10.9232,10.8825,10.9232,12100.0
2005-12-02 11:30:00,18.8,18.86,18.8,18.85,35400.0,10.9232,10.958,10.9232,10.9522,35400.0
2005-12-02 12:00:00,18.85,18.86,18.82,18.82,12400.0,10.9522,10.958,10.9348,10.9348,12400.0
2005-12-02 12:30:00,18.82,18.85,18.79,18.8,15900.0,10.9348,10.9522,10.9174,10.9232,15900.0
2005-12-02 13:00:00,18.8,18.8,18.74,18.75,7300.0,10.9232,10.9232,10.8883,10.8941,7300.0
2005-12-02 13:30:00,18.75,18.77,18.68,18.69,27600.0,10.8941,10.9057,10.8534,10.8592,27600.0
2005-12-02 14:00:00,18.69,18.8,18.69,18.8,15500.0,10.8592,10.9232,10.8592,10.9232,15500.0
2005-12-02 14:30:00,18.78,18.85,18.78,18.83,34500.0,10.9115,10.9522,10.9115,10.9406,34500.0
2005-12-02 15:00:00,18.82,18.85,18.76,18.85,21600.0,10.9348,10.9522,10.8999,10.9522,21600.0
2005-12-02 15:30:00,18.85,18.87,18.81,18.86,31600.0,10.9522,10.9638,10.929,10.958,31600.0
2005-12-05 09:30:00,18.77,18.77,18.58,18.59,29600.0,10.9057,10.9057,10.7953,10.8011,29600.0
2005-12-05 10:00:00,18.56,18.59,18.55,18.57,20700.0,10.7837,10.8011,10.7779,10.7895,20700.0
2005-12-05 10:30:00,18.56,18.61,18.55,18.57,16800.0,10.7837,10.8128,10.7779,10.7895,16800.0
2005-12-05 11:00:00,18.59,18.65,18.56,18.59,23400.0,10.8011,10.836,10.7837,10.8011,23400.0
2005-12-05 11:30:00,18.6,18.6,18.56,18.56,12500.0,10.807,10.807,10.7837,10.7837,12500.0
2005-12-05 12:00:00,18.57,18.57,18.55,18.55,9700.0,10.7895,10.7895,10.7779,10.7779,9700.0
2005-12-05 12:30:00,18.55,18.67,18.55,18.66,6000.0,10.7779,10.8476,10.7779,10.8418,6000.0
2005-12-05 13:00:00,18.67,18.68,18.65,18.66,8300.0,10.8476,10.8534,10.836,10.8418,8300.0
2005-12-05 13:30:00,18.67,18.67,18.58,18.58,13600.0,10.8476,10.8476,10.7953,10.7953,13600.0
2005-12-05 14:00:00,18.57,18.6,18.55,18.58,14400.0,10.7895,10.807,10.7779,10.7953,14400.0
2005-12-05 14:30:00,18.58,18.66,18.58,18.66,13500.0,10.7953,10.8418,10.7953,10.8418,13500.0
2005-12-05 15:00:00,18.66,18.66,18.53,18.64,43200.0,10.8418,10.8418,10.7663,10.8302,43200.0
2005-12-05 15:30:00,18.64,18.7,18.6,18.67,48700.0,10.8302,10.8651,10.807,10.8476,48700.0
2005-12-06 09:30:00,19.0,23.0,18.55,18.6,42900.0,11.0394,13.3634,10.7779,10.807,42900.0
2005-12-06 10:00:00,18.6,18.6,18.55,18.59,18100.0,10.807,10.807,10.7779,10.8011,18100.0
2005-12-06 10:30:00,18.59,18.59,18.51,18.53,23800.0,10.8011,10.8011,10.7547,10.7663,23800.0
2005-12-06 11:00:00,18.55,18.6,18.53,18.55,13200.0,10.7779,10.807,10.7663,10.7779,13200.0
2005-12-06 11:30:00,18.55,18.63,18.55,18.58,16900.0,10.7779,10.8244,10.7779,10.7953,16900.0
2005-12-06 12:00:00,18.58,18.63,18.57,18.61,14100.0,10.7953,10.8244,10.7895,10.8128,14100.0
2005-12-06 12:30:00,18.62,18.65,18.6,18.64,14800.0,10.8186,10.836,10.807,10.8302,14800.0
2005-12-06 13:00:00,18.64,18.64,18.61,18.62,10500.0,10.8302,10.8302,10.8128,10.8186,10500.0
2005-12-06 13:30:00,18.61,18.64,18.52,18.63,28600.0,10.8128,10.8302,10.7605,10.8244,28600.0
2005-12-06 14:00:00,18.63,18.63,18.59,18.6,13300.0,10.8244,10.8244,10.8011,10.807,13300.0
2005-12-06 14:30:00,18.59,18.63,18.56,18.63,13200.0,10.8011,10.8244,10.7837,10.8244,13200.0
2005-12-06 15:00:00,18.63,18.65,18.52,18.59,23400.0,10.8244,10.836,10.7605,10.8011,23400.0
2005-12-06 15:30:00,18.61,18.61,18.51,18.54,41300.0,10.8128,10.8128,10.7547,10.7721,41300.0
2005-12-07 09:30:00,18.56,18.57,18.43,18.44,20900.0,10.7837,10.7895,10.7082,10.714,20900.0
2005-12-07 10:00:00,18.47,18.56,18.47,18.56,8100.0,10.7314,10.7837,10.7314,10.7837,8100.0
2005-12-07 10:30:00,18.55,18.63,18.44,18.44,15100.0,10.7779,10.8244,10.714,10.714,15100.0
2005-12-07 11:00:00,18.44,18.52,18.43,18.48,12600.0,10.714,10.7605,10.7082,10.7372,12600.0
2005-12-07 11:30:00,18.49,18.54,18.48,18.51,7100.0,10.743,10.7721,10.7372,10.7547,7100.0
2005-12-07 12:00:00,18.5,18.54,18.49,18.53,9200.0,10.7489,10.7721,10.743,10.7663,9200.0
2005-12-07 12:30:00,18.53,18.56,18.51,18.56,59400.0,10.7663,10.7837,10.7547,10.7837,59400.0
2005-12-07 13:00:00,18.56,18.56,18.48,18.48,13600.0,10.7837,10.7837,10.7372,10.7372,13600.0
2005-12-07 13:30:00,18.46,18.46,18.42,18.43,15900.0,10.7256,10.7256,10.7024,10.7082,15900.0
2005-12-07 14:00:00,18.43,18.45,18.41,18.44,20100.0,10.7082,10.7198,10.6966,10.714,20100.0
2005-12-07 14:30:00,18.44,18.46,18.41,18.41,9700.0,10.714,10.7256,10.6966,10.6966,9700.0
2005-12-07 15:00:00,18.41,18.42,18.36,18.41,32600.0,10.6966,10.7024,10.6675,10.6966,32600.0
2005-12-07 15:30:00,18.41,18.5,18.41,18.5,46100.0,10.6966,10.7489,10.6966,10.7489,46100.0
2005-12-08 09:30:00,18.52,18.54,18.44,18.49,24500.0,10.7605,10.7721,10.714,10.743,24500.0
2005-12-08 10:00:00,18.49,18.49,18.32,18.32,12200.0,10.743,10.743,10.6443,10.6443,12200.0
2005-12-08 10:30:00,18.35,18.45,18.32,18.45,17700.0,10.6617,10.7198,10.6443,10.7198,17700.0
2005-12-08 11:00:00,18.45,18.45,18.39,18.39,17500.0,10.7198,10.7198,10.6849,10.6849,17500.0
2005-12-08 11:30:00,18.4,18.42,18.35,18.36,23600.0,10.6908,10.7024,10.6617,10.6675,23600.0
2005-12-08 12:00:00,18.39,18.42,18.36,18.38,26600.0,10.6849,10.7024,10.6675,10.6791,26600.0
2005-12-08 12:30:00,18.37,18.43,18.3,18.4,48600.0,10.6733,10.7082,10.6327,10.6908,48600.0
2005-12-08 13:00:00,18.39,18.41,18.34,18.37,15900.0,10.6849,10.6966,10.6559,10.6733,15900.0
2005-12-08 13:30:00,18.39,18.43,18.38,18.42,8200.0,10.6849,10.7082,10.6791,10.7024,8200.0
2005-12-08 14:00:00,18.42,18.42,18.33,18.37,28400.0,10.7024,10.7024,10.6501,10.6733,28400.0
2005-12-08 14:30:00,18.37,18.4,18.36,18.37,17600.0,10.6733,10.6908,10.6675,10.6733,17600.0
2005-12-08 15:00:00,18.37,18.43,18.37,18.41,31500.0,10.6733,10.7082,10.6733,10.6966,31500.0
2005-12-08 15:30:00,18.41,18.45,18.4,18.42,34100.0,10.6966,10.7198,10.6908,10.7024,34100.0
2005-12-09 09:30:00,18.47,18.47,18.37,18.37,34500.0,10.7314,10.7314,10.6733,10.6733,34500.0
2005-12-09 10:00:00,18.39,18.41,18.37,18.39,52600.0,10.6849,10.6966,10.6733,10.6849,52600.0
2005-12-09 10:30:00,18.38,18.39,18.37,18.38,12700.0,10.6791,10.6849,10.6733,10.6791,12700.0
2005-12-09 11:00:00,18.38,18.41,18.37,18.38,14700.0,10.6791,10.6966,10.6733,10.6791,14700.0
2005-12-09 11:30:00,18.37,18.38,18.37,18.37,23200.0,10.6733,10.6791,10.6733,10.6733,23200.0
2005-12-09 12:00:00,18.37,18.4,18.37,18.37,30600.0,10.6733,10.6908,10.6733,10.6733,30600.0
2005-12-09 12:30:00,18.38,18.39,18.37,18.39,15000.0,10.6791,10.6849,10.6733,10.6849,15000.0
2005-12-09 13:00:00,18.39,18.4,18.37,18.39,11100.0,10.6849,10.6908,10.6733,10.6849,11100.0
2005-12-09 13:30:00,18.38,18.42,18.38,18.39,14300.0,10.6791,10.7024,10.6791,10.6849,14300.0
2005-12-09 14:00:00,18.39,18.45,18.39,18.44,21000.0,10.6849,10.7198,10.6849,10.714,21000.0
2005-12-09 14:30:00,18.45,18.46,18.41,18.44,22600.0,10.7198,10.7256,10.6966,10.714,22600.0
2005-12-09 15:00:00,18.44,18.49,18.39,18.47,37100.0,10.714,10.743,10.6849,10.7314,37100.0
2005-12-09 15:30:00,18.47,18.48,18.4,18.47,22800.0,10.7314,10.7372,10.6908,10.7314,22800.0
2005-12-12 09:30:00,18.43,18.44,18.37,18.41,37700.0,10.7082,10.714,10.6733,10.6966,37700.0
2005-12-12 10:00:00,18.42,18.55,18.42,18.53,9700.0,10.7024,10.7779,10.7024,10.7663,9700.0
2005-12-12 10:30:00,18.54,18.55,18.45,18.46,23500.0,10.7721,10.7779,10.7198,10.7256,23500.0
2005-12-12 11:00:00,18.47,18.5,18.45,18.48,9800.0,10.7314,10.7489,10.7198,10.7372,9800.0
2005-12-12 11:30:00,18.48,18.48,18.45,18.45,16200.0,10.7372,10.7372,10.7198,10.7198,16200.0
2005-12-12 12:00:00,18.46,18.47,18.46,18.47,5600.0,10.7256,10.7314,10.7256,10.7314,5600.0
2005-12-12 12:30:00,18.46,18.46,18.43,18.43,8600.0,10.7256,10.7256,10.7082,10.7082,8600.0
2005-12-12 13:00:00,18.43,18.44,18.39,18.44,9900.0,10.7082,10.714,10.6849,10.714,9900.0
2005-12-12 13:30:00,18.42,18.43,18.38,18.39,15900.0,10.7024,10.7082,10.6791,10.6849,15900.0
2005-12-12 14:00:00,18.4,18.41,18.39,18.4,6600.0,10.6908,10.6966,10.6849,10.6908,6600.0
2005-12-12 14:30:00,18.4,18.43,18.4,18.4,8300.0,10.6908,10.7082,10.6908,10.6908,8300.0
2005-12-12 15:00:00,18.4,18.44,18.37,18.44,15500.0,10.6908,10.714,10.6733,10.714,15500.0
2005-12-12 15:30:00,18.44,18.48,18.39,18.47,52400.0,10.714,10.7372,10.6849,10.7314,52400.0
2005-12-13 09:30:00,18.45,18.48,18.38,18.4,34500.0,10.7198,10.7372,10.6791,10.6908,34500.0
2005-12-13 10:00:00,18.38,18.43,18.38,18.42,17700.0,10.6791,10.7082,10.6791,10.7024,17700.0
2005-12-13 10:30:00,18.44,18.48,18.41,18.43,14300.0,10.714,10.7372,10.6966,10.7082,14300.0
2005-12-13 11:00:00,18.43,18.45,18.42,18.44,7400.0,10.7082,10.7198,10.7024,10.714,7400.0
2005-12-13 11:30:00,18.43,18.44,18.43,18.44,8800.0,10.7082,10.714,10.7082,10.714,8800.0
2005-12-13 12:00:00,18.44,18.45,18.42,18.42,8800.0,10.714,10.7198,10.7024,10.7024,8800.0
2005-12-13 12:30:00,18.43,18.44,18.4,18.43,7900.0,10.7082,10.714,10.6908,10.7082,7900.0
2005-12-13 13:00:00,18.44,18.45,18.39,18.4,12900.0,10.714,10.7198,10.6849,10.6908,12900.0
2005-12-13 13:30:00,18.42,18.43,18.4,18.41,10700.0,10.7024,10.7082,10.6908,10.6966,10700.0
2005-12-13 14:00:00,18.41,18.54,18.4,18.51,25100.0,10.6966,10.7721,10.6908,10.7547,25100.0
2005-12-13 14:30:00,18.49,18.53,18.43,18.52,13500.0,10.743,10.7663,10.7082,10.7605,13500.0
2005-12-13 15:00:00,18.53,18.55,18.47,18.48,10600.0,10.7663,10.7779,10.7314,10.7372,10600.0
2005-12-13 15:30:00,18.46,18.54,18.45,18.49,31000.0,10.7256,10.7721,10.7198,10.743,31000.0
2005-12-14 09:30:00,18.54,18.54,18.41,18.45,29300.0,10.7721,10.7721,10.6966,10.7198,29300.0
2005-12-14 10:00:00,18.45,18.5,18.43,18.49,11400.0,10.7198,10.7489,10.7082,10.743,11400.0
2005-12-14 10:30:00,18.49,18.53,18.46,18.46,16700.0,10.743,10.7663,10.7256,10.7256,16700.0
2005-12-14 11:00:00,18.45,18.46,18.41,18.46,15000.0,10.7198,10.7256,10.6966,10.7256,15000.0
2005-12-14 11:30:00,18.44,18.45,18.4,18.4,9500.0,10.714,10.7198,10.6908,10.6908,9500.0
2005-12-14 12:00:00,18.4,18.42,18.38,18.41,12500.0,10.6908,10.7024,10.6791,10.6966,12500.0
2005-12-14 12:30:00,18.41,18.42,18.38,18.42,7600.0,10.6966,10.7024,10.6791,10.7024,7600.0
2005-12-14 13:00:00,18.42,18.43,18.39,18.42,8300.0,10.7024,10.7082,10.6849,10.7024,8300.0
2005-12-14 13:30:00,18.43,18.45,18.39,18.43,22800.0,10.7082,10.7198,10.6849,10.7082,22800.0
2005-12-14 14:00:00,18.44,18.44,18.38,18.4,17600.0,10.714,10.714,10.6791,10.6908,17600.0
2005-12-14 14:30:00,18.4,18.43,18.38,18.42,15000.0,10.6908,10.7082,10.6791,10.7024,15000.0
2005-12-14 15:00:00,18.4,18.41,18.37,18.4,15300.0,10.6908,10.6966,10.6733,10.6908,15300.0
2005-12-14 15:30:00,18.4,18.43,18.38,18.39,33400.0,10.6908,10.7082,10.6791,10.6849,33400.0
2005-12-15 09:30:00,18.44,18.44,18.37,18.38,30900.0,10.714,10.714,10.6733,10.6791,30900.0
2005-12-15 10:00:00,18.37,18.38,18.23,18.23,52400.0,10.6733,10.6791,10.592,10.592,52400.0
2005-12-15 10:30:00,18.23,18.25,18.13,18.17,21600.0,10.592,10.6036,10.5339,10.5571,21600.0
2005-12-15 11:00:00,18.18,18.24,18.15,18.22,14200.0,10.5629,10.5978,10.5455,10.5862,14200.0
2005-12-15 11:30:00,18.21,18.23,18.19,18.19,11400.0,10.5804,10.592,10.5687,10.5687,11400.0
2005-12-15 12:00:00,18.2,18.25,18.17,18.17,10000.0,10.5745,10.6036,10.5571,10.5571,10000.0
2005-12-15 12:30:00,18.16,18.19,18.15,18.18,19500.0,10.5513,10.5687,10.5455,10.5629,19500.0
2005-12-15 13:00:00,18.18,18.18,18.12,18.17,18200.0,10.5629,10.5629,10.5281,10.5571,18200.0
2005-12-15 13:30:00,18.17,18.25,18.17,18.19,20800.0,10.5571,10.6036,10.5571,10.5687,20800.0
2005-12-15 14:00:00,18.23,18.26,18.2,18.24,14500.0,10.592,10.6094,10.5745,10.5978,14500.0
2005-12-15 14:30:00,18.23,18.27,18.18,18.2,13000.0,10.592,10.6152,10.5629,10.5745,13000.0
2005-12-15 15:00:00,18.2,18.28,18.19,18.21,28100.0,10.5745,10.621,10.5687,10.5804,28100.0
2005-12-15 15:30:00,18.21,18.3,18.21,18.26,28800.0,10.5804,10.6327,10.5804,10.6094,28800.0
2005-12-16 09:30:00,18.32,18.39,18.17,18.21,69000.0,10.6443,10.6849,10.5571,10.5804,69000.0
2005-12-16 10:00:00,18.18,18.21,18.11,18.17,9800.0,10.5629,10.5804,10.5223,10.5571,9800.0
2005-12-16 10:30:00,18.18,18.18,18.16,18.17,13400.0,10.5629,10.5629,10.5513,10.5571,13400.0
2005-12-16 11:00:00,18.15,18.19,18.15,18.15,12200.0,10.5455,10.5687,10.5455,10.5455,12200.0
2005-12-16 11:30:00,18.15,18.18,18.12,18.16,18600.0,10.5455,10.5629,10.5281,10.5513,18600.0
2005-12-16 12:00:00,18.15,18.21,18.15,18.2,16200.0,10.5455,10.5804,10.5455,10.5745,16200.0
2005-12-16 12:30:00,18.2,18.21,18.17,18.17,36300.0,10.5745,10.5804,10.5571,10.5571,36300.0
2005-12-16 13:00:00,18.16,18.17,18.15,18.16,14800.0,10.5513,10.5571,10.5455,10.5513,14800.0
2005-12-16 13:30:00,18.16,18.17,18.13,18.14,17700.0,10.5513,10.5571,10.5339,10.5397,17700.0
2005-12-16 14:00:00,18.15,18.21,18.14,18.14,21300.0,10.5455,10.5804,10.5397,10.5397,21300.0
2005-12-16 14:30:00,18.14,18.15,18.08,18.09,13300.0,10.5397,10.5455,10.5048,10.5106,13300.0
2005-12-16 15:00:00,18.07,18.08,18.05,18.07,22700.0,10.499,10.5048,10.4874,10.499,22700.0
2005-12-16 15:30:00,18.08,18.1,18.06,18.09,36100.0,10.5048,10.5164,10.4932,10.5106,36100.0
2005-12-19 09:30:00,18.26,18.26,17.9,17.92,49800.0,10.6094,10.6094,10.4002,10.4119,49800.0
2005-12-19 10:00:00,17.93,17.97,17.87,17.95,42800.0,10.4177,10.4409,10.3828,10.4293,42800.0
2005-12-19 10:30:00,17.95,17.99,17.92,17.99,25200.0,10.4293,10.4525,10.4119,10.4525,25200.0
2005-12-19 11:00:00,17.99,18.03,17.99,18.01,23200.0,10.4525,10.4758,10.4525,10.4642,23200.0
2005-12-19 11:30:00,18.02,18.15,18.02,18.14,43900.0,10.47,10.5455,10.47,10.5397,43900.0
2005-12-19 12:00:00,18.13,18.17,18.12,18.17,14200.0,10.5339,10.5571,10.5281,10.5571,14200.0
2005-12-19 12:30:00,18.15,18.18,18.13,18.15,36400.0,10.5455,10.5629,10.5339,10.5455,36400.0
2005-12-19 13:00:00,18.15,18.17,18.12,18.12,13700.0,10.5455,10.5571,10.5281,10.5281,13700.0
2005-12-19 13:30:00,18.13,18.14,18.1,18.13,24100.0,10.5339,10.5397,10.5164,10.5339,24100.0
2005-12-19 14:00:00,18.13,18.14,18.12,18.13,35200.0,10.5339,10.5397,10.5281,10.5339,35200.0
2005-12-19 14:30:00,18.12,18.14,18.09,18.12,22100.0,10.5281,10.5397,10.5106,10.5281,22100.0
2005-12-19 15:00:00,18.1,18.13,18.06,18.06,15900.0,10.5164,10.5339,10.4932,10.4932,15900.0
2005-12-19 15:30:00,18.06,18.07,17.98,18.02,46400.0,10.4932,10.499,10.4467,10.47,46400.0
2005-12-20 09:30:00,18.03,18.03,17.87,17.88,40900.0,10.4758,10.4758,10.3828,10.3886,40900.0
2005-12-20 10:00:00,17.88,17.89,17.82,17.83,17600.0,10.3886,10.3944,10.3538,10.3596,17600.0
2005-12-20 10:30:00,17.83,17.96,17.8,17.94,78500.0,10.3596,10.4351,10.3421,10.4235,78500.0
2005-12-20 11:00:00,17.94,17.95,17.9,17.94,14800.0,10.4235,10.4293,10.4002,10.4235,14800.0
2005-12-20 11:30:00,17.95,17.95,17.91,17.91,17900.0,10.4293,10.4293,10.4061,10.4061,17900.0
2005-12-20 12:00:00,17.92,17.95,17.88,17.95,22900.0,10.4119,10.4293,10.3886,10.4293,22900.0
2005-12-20 12:30:00,17.95,17.97,17.94,17.97,12200.0,10.4293,10.4409,10.4235,10.4409,12200.0
2005-12-20 13:00:00,17.97,17.98,17.92,17.95,16600.0,10.4409,10.4467,10.4119,10.4293,16600.0
2005-12-20 13:30:00,17.95,17.97,17.92,17.93,13600.0,10.4293,10.4409,10.4119,10.4177,13600.0
2005-12-20 14:00:00,17.93,17.93,17.88,17.93,9200.0,10.4177,10.4177,10.3886,10.4177,9200.0
2005-12-20 14:30:00,17.93,17.95,17.89,17.94,13000.0,10.4177,10.4293,10.3944,10.4235,13000.0
2005-12-20 15:00:00,17.94,17.96,17.9,17.94,16300.0,10.4235,10.4351,10.4002,10.4235,16300.0
2005-12-20 15:30:00,17.94,17.96,17.91,17.95,37600.0,10.4235,10.4351,10.4061,10.4293,37600.0
2005-12-21 09:30:00,17.99,18.0,17.92,17.95,39800.0,10.4525,10.4583,10.4119,10.4293,39800.0
2005-12-21 10:00:00,17.96,18.06,17.92,18.06,26100.0,10.4351,10.4932,10.4119,10.4932,26100.0
2005-12-21 10:30:00,18.06,18.07,18.0,18.01,17300.0,10.4932,10.499,10.4583,10.4642,17300.0
2005-12-21 11:00:00,18.01,18.03,18.0,18.0,10500.0,10.4642,10.4758,10.4583,10.4583,10500.0
2005-12-21 11:30:00,18.0,18.07,18.0,18.05,16400.0,10.4583,10.499,10.4583,10.4874,16400.0
2005-12-21 12:00:00,18.05,18.07,18.05,18.07,9200.0,10.4874,10.499,10.4874,10.499,9200.0
2005-12-21 12:30:00,18.07,18.1,18.06,18.09,15600.0,10.499,10.5164,10.4932,10.5106,15600.0
2005-12-21 13:00:00,18.09,18.09,18.06,18.06,14100.0,10.5106,10.5106,10.4932,10.4932,14100.0
2005-12-21 13:30:00,18.06,18.07,18.03,18.06,10300.0,10.4932,10.499,10.4758,10.4932,10300.0
2005-12-21 14:00:00,18.05,18.06,18.03,18.04,13700.0,10.4874,10.4932,10.4758,10.4816,13700.0
2005-12-21 14:30:00,18.04,18.05,17.98,18.0,26000.0,10.4816,10.4874,10.4467,10.4583,26000.0
2005-12-21 15:00:00,18.0,18.04,17.97,18.0,19700.0,10.4583,10.4816,10.4409,10.4583,19700.0
2005-12-21 15:30:00,18.0,18.07,17.99,18.05,32600.0,10.4583,10.499,10.4525,10.4874,32600.0
2005-12-22 09:30:00,18.05,18.15,18.05,18.09,24000.0,10.4874,10.5455,10.4874,10.5106,24000.0
2005-12-22 10:00:00,18.09,18.1,18.02,18.03,8700.0,10.5106,10.5164,10.47,10.4758,8700.0
2005-12-22 10:30:00,18.03,18.05,18.0,18.05,9300.0,10.4758,10.4874,10.4583,10.4874,9300.0
2005-12-22 11:00:00,18.04,18.07,18.03,18.07,8000.0,10.4816,10.499,10.4758,10.499,8000.0
2005-12-22 11:30:00,18.07,18.1,18.06,18.09,11000.0,10.499,10.5164,10.4932,10.5106,11000.0
2005-12-22 12:00:00,18.1,18.1,18.05,18.09,7800.0,10.5164,10.5164,10.4874,10.5106,7800.0
2005-12-22 12:30:00,18.06,18.07,18.05,18.06,3500.0,10.4932,10.499,10.4874,10.4932,3500.0
2005-12-22 13:00:00,18.07,18.09,18.06,18.07,5000.0,10.499,10.5106,10.4932,10.499,5000.0
2005-12-22 13:30:00,18.08,18.09,18.05,18.09,7900.0,10.5048,10.5106,10.4874,10.5106,7900.0
2005-12-22 14:00:00,18.09,18.14,18.08,18.14,16500.0,10.5106,10.5397,10.5048,10.5397,16500.0
2005-12-22 14:30:00,18.14,18.14,18.1,18.14,10800.0,10.5397,10.5397,10.5164,10.5397,10800.0
2005-12-22 15:00:00,18.14,18.2,18.12,18.19,38700.0,10.5397,10.5745,10.5281,10.5687,38700.0
2005-12-22 15:30:00,18.2,18.24,18.17,18.24,50100.0,10.5745,10.5978,10.5571,10.5978,50100.0
2005-12-23 09:30:00,18.24,18.32,18.24,18.28,23700.0,10.5978,10.6443,10.5978,10.621,23700.0
2005-12-23 10:00:00,18.29,18.29,18.21,18.21,4700.0,10.6268,10.6268,10.5804,10.5804,4700.0
2005-12-23 10:30:00,18.23,18.25,18.22,18.24,8100.0,10.592,10.6036,10.5862,10.5978,8100.0
2005-12-23 11:00:00,18.25,18.25,18.23,18.25,9300.0,10.6036,10.6036,10.592,10.6036,9300.0
2005-12-23 11:30:00,18.24,18.24,18.2,18.2,9800.0,10.5978,10.5978,10.5745,10.5745,9800.0
2005-12-23 12:00:00,18.2,18.21,18.18,18.21,8100.0,10.5745,10.5804,10.5629,10.5804,8100.0
2005-12-23 12:30:00,18.21,18.23,18.18,18.21,14500.0,10.5804,10.592,10.5629,10.5804,14500.0
2005-12-23 13:00:00,18.21,18.23,18.2,18.22,6700.0,10.5804,10.592,10.5745,10.5862,6700.0
2005-12-23 13:30:00,18.23,18.23,18.2,18.21,9700.0,10.592,10.592,10.5745,10.5804,9700.0
2005-12-23 14:00:00,18.21,18.22,18.2,18.21,26300.0,10.5804,10.5862,10.5745,10.5804,26300.0
2005-12-23 14:30:00,18.22,18.25,18.2,18.24,32400.0,10.5862,10.6036,10.5745,10.5978,32400.0
2005-12-23 15:00:00,18.24,18.24,18.21,18.22,25900.0,10.5978,10.5978,10.5804,10.5862,25900.0
2005-12-23 15:30:00,18.22,18.24,18.2,18.21,58400.0,10.5862,10.5978,10.5745,10.5804,58400.0
2005-12-27 09:30:00,18.2,18.35,18.2,18.32,23700.0,10.5745,10.6617,10.5745,10.6443,23700.0
2005-12-27 10:00:00,18.32,18.34,18.24,18.25,13200.0,10.6443,10.6559,10.5978,10.6036,13200.0
2005-12-27 10:30:00,18.24,18.25,18.22,18.23,19300.0,10.5978,10.6036,10.5862,10.592,19300.0
2005-12-27 11:00:00,18.24,18.31,18.23,18.25,14300.0,10.5978,10.6385,10.592,10.6036,14300.0
2005-12-27 11:30:00,18.24,18.24,18.2,18.2,26300.0,10.5978,10.5978,10.5745,10.5745,26300.0
2005-12-27 12:00:00,18.2,18.29,18.19,18.29,63700.0,10.5745,10.6268,10.5687,10.6268,63700.0
2005-12-27 12:30:00,18.29,18.35,18.24,18.27,29300.0,10.6268,10.6617,10.5978,10.6152,29300.0
2005-12-27 13:00:00,18.26,18.27,18.19,18.2,10600.0,10.6094,10.6152,10.5687,10.5745,10600.0
2005-12-27 13:30:00,18.2,18.2,18.18,18.2,14900.0,10.5745,10.5745,10.5629,10.5745,14900.0
2005-12-27 14:00:00,18.2,18.21,18.2,18.21,9700.0,10.5745,10.5804,10.5745,10.5804,9700.0
2005-12-27 14:30:00,18.21,18.23,18.17,18.17,40600.0,10.5804,10.592,10.5571,10.5571,40600.0
2005-12-27 15:00:00,18.17,18.23,18.17,18.23,19700.0,10.5571,10.592,10.5571,10.592,19700.0
2005-12-27 15:30:00,18.23,18.27,18.17,18.2,72900.0,10.592,10.6152,10.5571,10.5745,72900.0
2005-12-28 09:30:00,17.6,17.76,17.34,17.43,216600.0,10.2259,10.3189,10.0749,10.1272,216600.0
2005-12-28 10:00:00,17.44,17.62,17.44,17.6,96700.0,10.133,10.2376,10.133,10.2259,96700.0
2005-12-28 10:30:00,17.6,17.78,17.58,17.69,163900.0,10.2259,10.3305,10.2143,10.2782,163900.0
2005-12-28 11:00:00,17.69,17.7,17.66,17.7,23400.0,10.2782,10.284,10.2608,10.284,23400.0
2005-12-28 11:30:00,17.71,17.75,17.65,17.67,46400.0,10.2898,10.3131,10.255,10.2666,46400.0
2005-12-28 12:00:00,17.66,17.71,17.64,17.69,39800.0,10.2608,10.2898,10.2492,10.2782,39800.0
2005-12-28 12:30:00,17.69,17.71,17.68,17.7,26800.0,10.2782,10.2898,10.2724,10.284,26800.0
2005-12-28 13:00:00,17.71,17.73,17.7,17.73,25700.0,10.2898,10.3015,10.284,10.3015,25700.0
2005-12-28 13:30:00,17.72,17.76,17.72,17.73,38800.0,10.2957,10.3189,10.2957,10.3015,38800.0
2005-12-28 14:00:00,17.73,17.74,17.7,17.71,34700.0,10.3015,10.3073,10.284,10.2898,34700.0
2005-12-28 14:30:00,17.7,17.71,17.68,17.71,53100.0,10.284,10.2898,10.2724,10.2898,53100.0
2005-12-28 15:00:00,17.7,17.71,17.69,17.7,55800.0,10.284,10.2898,10.2782,10.284,55800.0
2005-12-28 15:30:00,17.7,17.72,17.67,17.71,167900.0,10.284,10.2957,10.2666,10.2898,167900.0
2005-12-29 09:30:00,17.66,17.84,17.64,17.84,41900.0,10.2608,10.3654,10.2492,10.3654,41900.0
2005-12-29 10:00:00,17.83,17.85,17.71,17.75,43600.0,10.3596,10.3712,10.2898,10.3131,43600.0
2005-12-29 10:30:00,17.75,17.81,17.75,17.8,46200.0,10.3131,10.348,10.3131,10.3421,46200.0
2005-12-29 11:00:00,17.81,17.89,17.8,17.84,38200.0,10.348,10.3944,10.3421,10.3654,38200.0
2005-12-29 11:30:00,17.83,17.84,17.74,17.75,29400.0,10.3596,10.3654,10.3073,10.3131,29400.0
2005-12-29 12:00:00,17.74,17.77,17.72,17.77,50600.0,10.3073,10.3247,10.2957,10.3247,50600.0
2005-12-29 12:30:00,17.77,17.83,17.76,17.83,20600.0,10.3247,10.3596,10.3189,10.3596,20600.0
2005-12-29 13:00:00,17.83,17.88,17.82,17.84,33800.0,10.3596,10.3886,10.3538,10.3654,33800.0
2005-12-29 13:30:00,17.84,17.92,17.84,17.91,25400.0,10.3654,10.4119,10.3654,10.4061,25400.0
2005-12-29 14:00:00,17.92,17.96,17.91,17.95,26100.0,10.4119,10.4351,10.4061,10.4293,26100.0
2005-12-29 14:30:00,17.95,17.95,17.88,17.89,43800.0,10.4293,10.4293,10.3886,10.3944,43800.0
2005-12-29 15:00:00,17.89,17.9,17.79,17.83,44600.0,10.3944,10.4002,10.3363,10.3596,44600.0
2005-12-29 15:30:00,17.83,17.84,17.8,17.8,68900.0,10.3596,10.3654,10.3421,10.3421,68900.0
2005-12-30 09:30:00,17.7,17.7,17.45,17.68,45500.0,10.284,10.284,10.1388,10.2724,45500.0
2005-12-30 10:00:00,17.67,17.68,17.57,17.61,19900.0,10.2666,10.2724,10.2085,10.2317,19900.0
2005-12-30 10:30:00,17.64,17.64,17.57,17.59,27900.0,10.2492,10.2492,10.2085,10.2201,27900.0
2005-12-30 11:00:00,17.61,17.61,17.58,17.61,15100.0,10.2317,10.2317,10.2143,10.2317,15100.0
2005-12-30 11:30:00,17.6,17.61,17.56,17.56,25200.0,10.2259,10.2317,10.2027,10.2027,25200.0
2005-12-30 12:00:00,17.55,17.56,17.47,17.47,30600.0,10.1969,10.2027,10.1504,10.1504,30600.0
2005-12-30 12:30:00,17.47,17.51,17.45,17.47,27800.0,10.1504,10.1736,10.1388,10.1504,27800.0
2005-12-30 13:00:00,17.47,17.53,17.47,17.51,26400.0,10.1504,10.1853,10.1504,10.1736,26400.0
2005-12-30 13:30:00,17.51,17.54,17.47,17.47,27600.0,10.1736,10.1911,10.1504,10.1504,27600.0
2005-12-30 14:00:00,17.48,17.51,17.41,17.44,51100.0,10.1562,10.1736,10.1155,10.133,51100.0
2005-12-30 14:30:00,17.46,17.47,17.43,17.44,18800.0,10.1446,10.1504,10.1272,10.133,18800.0
2005-12-30 15:00:00,17.44,17.49,17.43,17.47,34400.0,10.133,10.162,10.1272,10.1504,34400.0
2005-12-30 15:30:00,17.46,17.53,17.38,17.38,91100.0,10.1446,10.1853,10.0981,10.0981,91100.0
2006-01-03 09:30:00,17.38,17.4,17.16,17.3,65800.0,10.0981,10.1097,9.9703,10.0516,65800.0
2006-01-03 10:00:00,17.3,17.35,17.07,17.07,90200.0,10.0516,10.0807,9.918,9.918,90200.0
2006-01-03 10:30:00,17.07,17.12,16.96,17.02,167900.0,9.918,9.947,9.8541,9.8889,167900.0
2006-01-03 11:00:00,17.01,17.11,16.99,17.11,83800.0,9.8831,9.9412,9.8715,9.9412,83800.0
2006-01-03 11:30:00,17.11,17.15,17.1,17.14,51500.0,9.9412,9.9645,9.9354,9.9587,51500.0
2006-01-03 12:00:00,17.15,17.31,17.12,17.21,123800.0,9.9645,10.0574,9.947,9.9993,123800.0
2006-01-03 12:30:00,17.2,17.25,17.12,17.13,69800.0,9.9935,10.0226,9.947,9.9529,69800.0
2006-01-03 13:00:00,17.13,17.18,17.11,17.15,94800.0,9.9529,9.9819,9.9412,9.9645,94800.0
2006-01-03 13:30:00,17.15,17.18,17.13,17.15,42800.0,9.9645,9.9819,9.9529,9.9645,42800.0
2006-01-03 14:00:00,17.15,17.2,17.12,17.15,70800.0,9.9645,9.9935,9.947,9.9645,70800.0
2006-01-03 14:30:00,17.15,17.2,17.12,17.12,59800.0,9.9645,9.9935,9.947,9.947,59800.0
2006-01-03 15:00:00,17.12,17.25,17.12,17.23,76800.0,9.947,10.0226,9.947,10.011,76800.0
2006-01-03 15:30:00,17.23,17.38,17.23,17.38,90600.0,10.011,10.0981,10.011,10.0981,90600.0
2006-01-04 09:30:00,17.29,17.43,17.17,17.2,53900.0,10.0458,10.1272,9.9761,9.9935,53900.0
2006-01-04 10:00:00,17.23,17.34,17.19,17.31,32300.0,10.011,10.0749,9.9877,10.0574,32300.0
2006-01-04 10:30:00,17.31,17.36,17.29,17.36,41800.0,10.0574,10.0865,10.0458,10.0865,41800.0
2006-01-04 11:00:00,17.36,17.39,17.35,17.36,51400.0,10.0865,10.1039,10.0807,10.0865,51400.0
2006-01-04 11:30:00,17.37,17.44,17.34,17.44,84500.0,10.0923,10.133,10.0749,10.133,84500.0
2006-01-04 12:00:00,17.44,17.49,17.43,17.44,29300.0,10.133,10.162,10.1272,10.133,29300.0
2006-01-04 12:30:00,17.43,17.47,17.33,17.37,69600.0,10.1272,10.1504,10.0691,10.0923,69600.0
2006-01-04 13:00:00,17.38,17.43,17.36,17.41,23200.0,10.0981,10.1272,10.0865,10.1155,23200.0
2006-01-04 13:30:00,17.4,17.4,17.36,17.38,23400.0,10.1097,10.1097,10.0865,10.0981,23400.0
2006-01-04 14:00:00,17.37,17.38,17.33,17.36,40000.0,10.0923,10.0981,10.0691,10.0865,40000.0
2006-01-04 14:30:00,17.34,17.34,17.3,17.33,57100.0,10.0749,10.0749,10.0516,10.0691,57100.0
2006-01-04 15:00:00,17.33,17.38,17.33,17.34,45000.0,10.0691,10.0981,10.0691,10.0749,45000.0
2006-01-04 15:30:00,17.34,17.34,17.25,17.27,79800.0,10.0749,10.0749,10.0226,10.0342,79800.0
2006-01-05 09:30:00,17.5,17.79,17.5,17.53,161400.0,10.1678,10.3363,10.1678,10.1853,161400.0
2006-01-05 10:00:00,17.51,17.67,17.51,17.59,62200.0,10.1736,10.2666,10.1736,10.2201,62200.0
2006-01-05 10:30:00,17.58,17.6,17.54,17.57,33000.0,10.2143,10.2259,10.1911,10.2085,33000.0
2006-01-05 11:00:00,17.58,17.69,17.58,17.66,40200.0,10.2143,10.2782,10.2143,10.2608,40200.0
2006-01-05 11:30:00,17.66,17.74,17.66,17.69,46900.0,10.2608,10.3073,10.2608,10.2782,46900.0
2006-01-05 12:00:00,17.68,17.85,17.61,17.83,56000.0,10.2724,10.3712,10.2317,10.3596,56000.0
2006-01-05 12:30:00,17.82,17.89,17.7,17.75,50800.0,10.3538,10.3944,10.284,10.3131,50800.0
2006-01-05 13:00:00,17.76,17.8,17.65,17.73,18900.0,10.3189,10.3421,10.255,10.3015,18900.0
2006-01-05 13:30:00,17.74,17.81,17.73,17.81,14500.0,10.3073,10.348,10.3015,10.348,14500.0
2006-01-05 14:00:00,17.81,17.81,17.76,17.78,32200.0,10.348,10.348,10.3189,10.3305,32200.0
2006-01-05 14:30:00,17.79,17.8,17.61,17.7,48500.0,10.3363,10.3421,10.2317,10.284,48500.0
2006-01-05 15:00:00,17.69,17.82,17.65,17.65,54900.0,10.2782,10.3538,10.255,10.255,54900.0
2006-01-05 15:30:00,17.65,17.72,17.62,17.7,64300.0,10.255,10.2957,10.2376,10.284,64300.0
2006-01-06 09:30:00,17.92,18.11,17.92,18.07,81100.0,10.4119,10.5223,10.4119,10.499,81100.0
2006-01-06 10:00:00,18.06,18.19,18.04,18.19,51500.0,10.4932,10.5687,10.4816,10.5687,51500.0
2006-01-06 10:30:00,18.22,18.25,18.05,18.1,64000.0,10.5862,10.6036,10.4874,10.5164,64000.0
2006-01-06 11:00:00,18.1,18.21,18.08,18.2,72800.0,10.5164,10.5804,10.5048,10.5745,72800.0
2006-01-06 11:30:00,18.2,18.3,18.2,18.26,43600.0,10.5745,10.6327,10.5745,10.6094,43600.0
2006-01-06 12:00:00,18.26,18.29,18.23,18.27,37800.0,10.6094,10.6268,10.592,10.6152,37800.0
2006-01-06 12:30:00,18.26,18.29,18.26,18.26,37400.0,10.6094,10.6268,10.6094,10.6094,37400.0
2006-01-06 13:00:00,18.25,18.27,18.23,18.26,25100.0,10.6036,10.6152,10.592,10.6094,25100.0
2006-01-06 13:30:00,18.26,18.4,18.25,18.39,51000.0,10.6094,10.6908,10.6036,10.6849,51000.0
2006-01-06 14:00:00,18.4,18.47,18.39,18.46,75600.0,10.6908,10.7314,10.6849,10.7256,75600.0
2006-01-06 14:30:00,18.46,18.49,18.4,18.43,53500.0,10.7256,10.743,10.6908,10.7082,53500.0
2006-01-06 15:00:00,18.43,18.43,18.33,18.34,76500.0,10.7082,10.7082,10.6501,10.6559,76500.0
2006-01-06 15:30:00,18.33,18.34,18.29,18.3,80500.0,10.6501,10.6559,10.6268,10.6327,80500.0
2006-01-09 09:30:00,18.25,18.25,18.1,18.18,66000.0,10.6036,10.6036,10.5164,10.5629,66000.0
2006-01-09 10:00:00,18.17,18.28,18.14,18.19,56800.0,10.5571,10.621,10.5397,10.5687,56800.0
2006-01-09 10:30:00,18.22,18.26,18.14,18.18,35100.0,10.5862,10.6094,10.5397,10.5629,35100.0
2006-01-09 11:00:00,18.17,18.19,18.1,18.19,39100.0,10.5571,10.5687,10.5164,10.5687,39100.0
2006-01-09 11:30:00,18.19,18.26,18.16,18.26,38400.0,10.5687,10.6094,10.5513,10.6094,38400.0
2006-01-09 12:00:00,18.26,18.37,18.26,18.34,35800.0,10.6094,10.6733,10.6094,10.6559,35800.0
2006-01-09 12:30:00,18.33,18.33,18.2,18.24,30700.0,10.6501,10.6501,10.5745,10.5978,30700.0
2006-01-09 13:00:00,18.22,18.34,18.22,18.32,25500.0,10.5862,10.6559,10.5862,10.6443,25500.0
2006-01-09 13:30:00,18.32,18.4,18.31,18.34,62600.0,10.6443,10.6908,10.6385,10.6559,62600.0
2006-01-09 14:00:00,18.33,18.39,18.32,18.38,33800.0,10.6501,10.6849,10.6443,10.6791,33800.0
2006-01-09 14:30:00,18.38,18.39,18.3,18.34,63700.0,10.6791,10.6849,10.6327,10.6559,63700.0
2006-01-09 15:00:00,18.35,18.38,18.29,18.31,52900.0,10.6617,10.6791,10.6268,10.6385,52900.0
2006-01-09 15:30:00,18.32,18.33,18.26,18.27,68500.0,10.6443,10.6501,10.6094,10.6152,68500.0
2006-01-10 09:30:00,18.27,18.27,18.13,18.14,37600.0,10.6152,10.6152,10.5339,10.5397,37600.0
2006-01-10 10:00:00,18.14,18.21,18.13,18.19,37100.0,10.5397,10.5804,10.5339,10.5687,37100.0
2006-01-10 10:30:00,18.19,18.23,18.16,18.18,31700.0,10.5687,10.592,10.5513,10.5629,31700.0
2006-01-10 11:00:00,18.17,18.17,18.07,18.08,42300.0,10.5571,10.5571,10.499,10.5048,42300.0
2006-01-10 11:30:00,18.08,18.12,18.06,18.1,28700.0,10.5048,10.5281,10.4932,10.5164,28700.0
2006-01-10 12:00:00,18.1,18.14,18.09,18.12,29500.0,10.5164,10.5397,10.5106,10.5281,29500.0
2006-01-10 12:30:00,18.12,18.17,18.11,18.16,26700.0,10.5281,10.5571,10.5223,10.5513,26700.0
2006-01-10 13:00:00,18.16,18.25,18.15,18.21,38200.0,10.5513,10.6036,10.5455,10.5804,38200.0
2006-01-10 13:30:00,18.22,18.22,18.2,18.22,25000.0,10.5862,10.5862,10.5745,10.5862,25000.0
2006-01-10 14:00:00,18.22,18.26,18.21,18.26,73400.0,10.5862,10.6094,10.5804,10.6094,73400.0
2006-01-10 14:30:00,18.25,18.32,18.22,18.31,57100.0,10.6036,10.6443,10.5862,10.6385,57100.0
2006-01-10 15:00:00,18.31,18.44,18.31,18.38,60700.0,10.6385,10.714,10.6385,10.6791,60700.0
2006-01-10 15:30:00,18.39,18.45,18.38,18.44,106500.0,10.6849,10.7198,10.6791,10.714,106500.0
2006-01-11 09:30:00,18.28,18.4,18.25,18.26,56800.0,10.7134,10.7837,10.6958,10.7017,56800.0
2006-01-11 10:00:00,18.26,18.34,18.17,18.33,48900.0,10.7017,10.7486,10.6489,10.7427,48900.0
2006-01-11 10:30:00,18.34,18.42,18.33,18.38,67700.0,10.7486,10.7954,10.7427,10.772,67700.0
2006-01-11 11:00:00,18.38,18.39,18.35,18.36,26800.0,10.772,10.7779,10.7544,10.7603,26800.0
2006-01-11 11:30:00,18.37,18.45,18.36,18.43,52400.0,10.7661,10.813,10.7603,10.8013,52400.0
2006-01-11 12:00:00,18.44,18.53,18.44,18.49,55700.0,10.8072,10.8599,10.8072,10.8365,55700.0
2006-01-11 12:30:00,18.49,18.5,18.46,18.48,38800.0,10.8365,10.8423,10.8189,10.8306,38800.0
2006-01-11 13:00:00,18.48,18.5,18.45,18.48,38200.0,10.8306,10.8423,10.813,10.8306,38200.0
2006-01-11 13:30:00,18.49,18.5,18.45,18.48,38700.0,10.8365,10.8423,10.813,10.8306,38700.0
2006-01-11 14:00:00,18.47,18.48,18.44,18.48,39300.0,10.8247,10.8306,10.8072,10.8306,39300.0
2006-01-11 14:30:00,18.47,18.5,18.46,18.47,35000.0,10.8247,10.8423,10.8189,10.8247,35000.0
2006-01-11 15:00:00,18.46,18.46,18.36,18.36,41100.0,10.8189,10.8189,10.7603,10.7603,41100.0
2006-01-11 15:30:00,18.37,18.44,18.36,18.41,51400.0,10.7661,10.8072,10.7603,10.7896,51400.0
2006-01-12 09:30:00,18.4,18.4,18.25,18.26,54200.0,10.7837,10.7837,10.6958,10.7017,54200.0
2006-01-12 10:00:00,18.26,18.32,18.26,18.31,23400.0,10.7017,10.7368,10.7017,10.731,23400.0
2006-01-12 10:30:00,18.3,18.38,18.3,18.34,25800.0,10.7251,10.772,10.7251,10.7486,25800.0
2006-01-12 11:00:00,18.34,18.38,18.31,18.37,34100.0,10.7486,10.772,10.731,10.7661,34100.0
2006-01-12 11:30:00,18.37,18.39,18.37,18.38,42100.0,10.7661,10.7779,10.7661,10.772,42100.0
2006-01-12 12:00:00,18.38,18.39,18.34,18.35,11300.0,10.772,10.7779,10.7486,10.7544,11300.0
2006-01-12 12:30:00,18.35,18.35,18.3,18.3,21900.0,10.7544,10.7544,10.7251,10.7251,21900.0
2006-01-12 13:00:00,18.29,18.32,18.26,18.26,15300.0,10.7192,10.7368,10.7017,10.7017,15300.0
2006-01-12 13:30:00,18.27,18.29,18.22,18.22,15900.0,10.7075,10.7192,10.6782,10.6782,15900.0
2006-01-12 14:00:00,18.21,18.24,18.17,18.22,23900.0,10.6724,10.6899,10.6489,10.6782,23900.0
2006-01-12 14:30:00,18.22,18.24,18.19,18.2,27300.0,10.6782,10.6899,10.6606,10.6665,27300.0
2006-01-12 15:00:00,18.19,18.27,18.18,18.22,28200.0,10.6606,10.7075,10.6548,10.6782,28200.0
2006-01-12 15:30:00,18.22,18.27,18.19,18.21,63900.0,10.6782,10.7075,10.6606,10.6724,63900.0
2006-01-13 09:30:00,18.25,18.43,18.2,18.43,41200.0,10.6958,10.8013,10.6665,10.8013,41200.0
2006-01-13 10:00:00,18.43,18.46,18.41,18.43,28300.0,10.8013,10.8189,10.7896,10.8013,28300.0
2006-01-13 10:30:00,18.42,18.44,18.42,18.42,19400.0,10.7954,10.8072,10.7954,10.7954,19400.0
2006-01-13 11:00:00,18.42,18.42,18.34,18.35,18300.0,10.7954,10.7954,10.7486,10.7544,18300.0
2006-01-13 11:30:00,18.36,18.47,18.35,18.46,32900.0,10.7603,10.8247,10.7544,10.8189,32900.0
2006-01-13 12:00:00,18.46,18.47,18.44,18.45,12800.0,10.8189,10.8247,10.8072,10.813,12800.0
2006-01-13 12:30:00,18.45,18.45,18.36,18.36,12800.0,10.813,10.813,10.7603,10.7603,12800.0
2006-01-13 13:00:00,18.36,18.4,18.35,18.4,22900.0,10.7603,10.7837,10.7544,10.7837,22900.0
2006-01-13 13:30:00,18.4,18.41,18.36,18.41,22600.0,10.7837,10.7896,10.7603,10.7896,22600.0
2006-01-13 14:00:00,18.4,18.44,18.39,18.4,43700.0,10.7837,10.8072,10.7779,10.7837,43700.0
2006-01-13 14:30:00,18.4,18.42,18.39,18.4,25100.0,10.7837,10.7954,10.7779,10.7837,25100.0
2006-01-13 15:00:00,18.4,18.41,18.34,18.36,29700.0,10.7837,10.7896,10.7486,10.7603,29700.0
2006-01-13 15:30:00,18.36,18.37,18.32,18.32,51400.0,10.7603,10.7661,10.7368,10.7368,51400.0
2006-01-17 09:30:00,18.15,18.29,18.12,18.28,43400.0,10.6372,10.7192,10.6196,10.7134,43400.0
2006-01-17 10:00:00,18.29,18.3,18.23,18.27,15700.0,10.7192,10.7251,10.6841,10.7075,15700.0
2006-01-17 10:30:00,18.28,18.28,18.18,18.21,13200.0,10.7134,10.7134,10.6548,10.6724,13200.0
2006-01-17 11:00:00,18.21,18.22,18.16,18.21,29800.0,10.6724,10.6782,10.6431,10.6724,29800.0
2006-01-17 11:30:00,18.2,18.22,18.18,18.19,12800.0,10.6665,10.6782,10.6548,10.6606,12800.0
2006-01-17 12:00:00,18.19,18.24,18.11,18.23,43200.0,10.6606,10.6899,10.6138,10.6841,43200.0
2006-01-17 12:30:00,18.2,18.24,18.17,18.2,25300.0,10.6665,10.6899,10.6489,10.6665,25300.0
2006-01-17 13:00:00,18.19,18.23,18.17,18.23,13600.0,10.6606,10.6841,10.6489,10.6841,13600.0
2006-01-17 13:30:00,18.22,18.25,18.19,18.25,29100.0,10.6782,10.6958,10.6606,10.6958,29100.0
2006-01-17 14:00:00,18.24,18.32,18.24,18.29,15500.0,10.6899,10.7368,10.6899,10.7192,15500.0
2006-01-17 14:30:00,18.29,18.31,18.27,18.31,13400.0,10.7192,10.731,10.7075,10.731,13400.0
2006-01-17 15:00:00,18.3,18.34,18.29,18.31,23100.0,10.7251,10.7486,10.7192,10.731,23100.0
2006-01-17 15:30:00,18.31,18.34,18.26,18.3,59200.0,10.731,10.7486,10.7017,10.7251,59200.0
2006-01-18 09:30:00,18.29,18.38,18.22,18.34,33700.0,10.7192,10.772,10.6782,10.7486,33700.0
2006-01-18 10:00:00,18.33,18.37,18.28,18.35,16400.0,10.7427,10.7661,10.7134,10.7544,16400.0
2006-01-18 10:30:00,18.34,18.35,18.31,18.33,22600.0,10.7486,10.7544,10.731,10.7427,22600.0
2006-01-18 11:00:00,18.32,18.32,18.24,18.26,14700.0,10.7368,10.7368,10.6899,10.7017,14700.0
2006-01-18 11:30:00,18.26,18.26,18.2,18.22,21200.0,10.7017,10.7017,10.6665,10.6782,21200.0
2006-01-18 12:00:00,18.22,18.24,18.15,18.18,20700.0,10.6782,10.6899,10.6372,10.6548,20700.0
2006-01-18 12:30:00,18.18,18.2,18.16,18.19,14600.0,10.6548,10.6665,10.6431,10.6606,14600.0
2006-01-18 13:00:00,18.19,18.2,18.14,18.14,16200.0,10.6606,10.6665,10.6313,10.6313,16200.0
2006-01-18 13:30:00,18.16,18.21,18.1,18.19,44700.0,10.6431,10.6724,10.6079,10.6606,44700.0
2006-01-18 14:00:00,18.2,18.23,18.16,18.22,20000.0,10.6665,10.6841,10.6431,10.6782,20000.0
2006-01-18 14:30:00,18.22,18.23,18.12,18.16,26400.0,10.6782,10.6841,10.6196,10.6431,26400.0
2006-01-18 15:00:00,18.17,18.22,18.13,18.18,30300.0,10.6489,10.6782,10.6255,10.6548,30300.0
2006-01-18 15:30:00,18.18,18.22,18.15,18.17,62500.0,10.6548,10.6782,10.6372,10.6489,62500.0
2006-01-19 09:30:00,18.23,18.29,18.1,18.16,44600.0,10.6841,10.7192,10.6079,10.6431,44600.0
2006-01-19 10:00:00,18.17,18.21,18.11,18.2,14500.0,10.6489,10.6724,10.6138,10.6665,14500.0
2006-01-19 10:30:00,18.2,18.2,18.09,18.09,40500.0,10.6665,10.6665,10.602,10.602,40500.0
2006-01-19 11:00:00,18.1,18.15,18.08,18.1,24500.0,10.6079,10.6372,10.5962,10.6079,24500.0
2006-01-19 11:30:00,18.1,18.19,18.1,18.15,21700.0,10.6079,10.6606,10.6079,10.6372,21700.0
2006-01-19 12:00:00,18.17,18.18,18.14,18.15,26900.0,10.6489,10.6548,10.6313,10.6372,26900.0
2006-01-19 12:30:00,18.15,18.19,18.11,18.19,32100.0,10.6372,10.6606,10.6138,10.6606,32100.0
2006-01-19 13:00:00,18.19,18.2,18.15,18.2,21100.0,10.6606,10.6665,10.6372,10.6665,21100.0
2006-01-19 13:30:00,18.2,18.23,18.16,18.17,36000.0,10.6665,10.6841,10.6431,10.6489,36000.0
2006-01-19 14:00:00,18.18,18.18,18.08,18.1,63100.0,10.6548,10.6548,10.5962,10.6079,63100.0
2006-01-19 14:30:00,18.09,18.21,18.07,18.21,35400.0,10.602,10.6724,10.5903,10.6724,35400.0
2006-01-19 15:00:00,18.21,18.28,18.2,18.28,30600.0,10.6724,10.7134,10.6665,10.7134,30600.0
2006-01-19 15:30:00,18.28,18.29,18.25,18.26,36200.0,10.7134,10.7192,10.6958,10.7017,36200.0
2006-01-20 09:30:00,18.23,18.25,18.2,18.21,37100.0,10.6841,10.6958,10.6665,10.6724,37100.0
2006-01-20 10:00:00,18.19,18.22,18.17,18.18,14000.0,10.6606,10.6782,10.6489,10.6548,14000.0
2006-01-20 10:30:00,18.18,18.2,18.13,18.19,16500.0,10.6548,10.6665,10.6255,10.6606,16500.0
2006-01-20 11:00:00,18.17,18.28,18.17,18.27,24700.0,10.6489,10.7134,10.6489,10.7075,24700.0
2006-01-20 11:30:00,18.26,18.26,18.1,18.14,34100.0,10.7017,10.7017,10.6079,10.6313,34100.0
2006-01-20 12:00:00,18.12,18.18,18.1,18.13,34400.0,10.6196,10.6548,10.6079,10.6255,34400.0
2006-01-20 12:30:00,18.14,18.15,18.11,18.12,16100.0,10.6313,10.6372,10.6138,10.6196,16100.0
2006-01-20 13:00:00,18.12,18.15,18.1,18.15,16500.0,10.6196,10.6372,10.6079,10.6372,16500.0
2006-01-20 13:30:00,18.14,18.15,18.1,18.11,15700.0,10.6313,10.6372,10.6079,10.6138,15700.0
2006-01-20 14:00:00,18.1,18.19,18.1,18.18,28200.0,10.6079,10.6606,10.6079,10.6548,28200.0
2006-01-20 14:30:00,18.18,18.23,18.17,18.2,25500.0,10.6548,10.6841,10.6489,10.6665,25500.0
2006-01-20 15:00:00,18.2,18.22,18.1,18.11,24700.0,10.6665,10.6782,10.6079,10.6138,24700.0
2006-01-20 15:30:00,18.1,18.12,18.06,18.08,44000.0,10.6079,10.6196,10.5845,10.5962,44000.0
2006-01-23 09:30:00,18.0,18.09,17.95,18.05,48700.0,10.5493,10.602,10.52,10.5786,48700.0
2006-01-23 10:00:00,18.05,18.19,18.05,18.17,16000.0,10.5786,10.6606,10.5786,10.6489,16000.0
2006-01-23 10:30:00,18.15,18.16,18.12,18.14,12200.0,10.6372,10.6431,10.6196,10.6313,12200.0
2006-01-23 11:00:00,18.15,18.26,18.12,18.26,27000.0,10.6372,10.7017,10.6196,10.7017,27000.0
2006-01-23 11:30:00,18.26,18.34,18.26,18.32,25400.0,10.7017,10.7486,10.7017,10.7368,25400.0
2006-01-23 12:00:00,18.31,18.31,18.2,18.27,40300.0,10.731,10.731,10.6665,10.7075,40300.0
2006-01-23 12:30:00,18.28,18.32,18.23,18.24,51200.0,10.7134,10.7368,10.6841,10.6899,51200.0
2006-01-23 13:00:00,18.25,18.28,18.22,18.27,14000.0,10.6958,10.7134,10.6782,10.7075,14000.0
2006-01-23 13:30:00,18.27,18.28,18.24,18.26,10500.0,10.7075,10.7134,10.6899,10.7017,10500.0
2006-01-23 14:00:00,18.25,18.28,18.19,18.26,19800.0,10.6958,10.7134,10.6606,10.7017,19800.0
2006-01-23 14:30:00,18.26,18.33,18.26,18.33,21200.0,10.7017,10.7427,10.7017,10.7427,21200.0
2006-01-23 15:00:00,18.33,18.34,18.26,18.29,26400.0,10.7427,10.7486,10.7017,10.7192,26400.0
2006-01-23 15:30:00,18.3,18.32,18.23,18.25,54500.0,10.7251,10.7368,10.6841,10.6958,54500.0
2006-01-24 09:30:00,18.24,18.4,18.24,18.38,39500.0,10.6899,10.7837,10.6899,10.772,39500.0
2006-01-24 10:00:00,18.38,18.4,18.33,18.37,12100.0,10.772,10.7837,10.7427,10.7661,12100.0
2006-01-24 10:30:00,18.36,18.39,18.31,18.35,25000.0,10.7603,10.7779,10.731,10.7544,25000.0
2006-01-24 11:00:00,18.36,18.38,18.33,18.37,14200.0,10.7603,10.772,10.7427,10.7661,14200.0
2006-01-24 11:30:00,18.38,18.4,18.32,18.34,22900.0,10.772,10.7837,10.7368,10.7486,22900.0
2006-01-24 12:00:00,18.35,18.4,18.35,18.38,13700.0,10.7544,10.7837,10.7544,10.772,13700.0
2006-01-24 12:30:00,18.39,18.4,18.35,18.36,15000.0,10.7779,10.7837,10.7544,10.7603,15000.0
2006-01-24 13:00:00,18.36,18.45,18.36,18.43,24300.0,10.7603,10.813,10.7603,10.8013,24300.0
2006-01-24 13:30:00,18.43,18.45,18.38,18.45,16800.0,10.8013,10.813,10.772,10.813,16800.0
2006-01-24 14:00:00,18.45,18.49,18.44,18.44,37300.0,10.813,10.8365,10.8072,10.8072,37300.0
2006-01-24 14:30:00,18.44,18.46,18.42,18.43,15100.0,10.8072,10.8189,10.7954,10.8013,15100.0
2006-01-24 15:00:00,18.43,18.47,18.42,18.47,16800.0,10.8013,10.8247,10.7954,10.8247,16800.0
2006-01-24 15:30:00,18.46,18.48,18.44,18.48,35200.0,10.8189,10.8306,10.8072,10.8306,35200.0
2006-01-25 09:30:00,18.45,18.6,18.45,18.59,54400.0,10.813,10.9009,10.813,10.8951,54400.0
2006-01-25 10:00:00,18.59,18.68,18.59,18.67,39500.0,10.8951,10.9478,10.8951,10.942,39500.0
2006-01-25 10:30:00,18.67,18.67,18.57,18.66,16300.0,10.942,10.942,10.8833,10.9361,16300.0
2006-01-25 11:00:00,18.67,18.69,18.66,18.69,6700.0,10.942,10.9537,10.9361,10.9537,6700.0
2006-01-25 11:30:00,18.69,18.69,18.62,18.66,17500.0,10.9537,10.9537,10.9127,10.9361,17500.0
2006-01-25 12:00:00,18.65,18.67,18.57,18.6,12000.0,10.9302,10.942,10.8833,10.9009,12000.0
2006-01-25 12:30:00,18.6,18.64,18.58,18.6,10700.0,10.9009,10.9244,10.8892,10.9009,10700.0
2006-01-25 13:00:00,18.6,18.6,18.55,18.58,12700.0,10.9009,10.9009,10.8716,10.8892,12700.0
2006-01-25 13:30:00,18.58,18.58,18.54,18.55,7600.0,10.8892,10.8892,10.8658,10.8716,7600.0
2006-01-25 14:00:00,18.55,18.58,18.52,18.54,10800.0,10.8716,10.8892,10.854,10.8658,10800.0
2006-01-25 14:30:00,18.56,18.57,18.5,18.5,17500.0,10.8775,10.8833,10.8423,10.8423,17500.0
2006-01-25 15:00:00,18.52,18.52,18.47,18.47,18000.0,10.854,10.854,10.8247,10.8247,18000.0
2006-01-25 15:30:00,18.48,18.55,18.47,18.55,34500.0,10.8306,10.8716,10.8247,10.8716,34500.0
2006-01-26 09:30:00,18.62,18.7,18.53,18.6,35500.0,10.9127,10.9595,10.8599,10.9009,35500.0
2006-01-26 10:00:00,18.59,18.64,18.57,18.61,17700.0,10.8951,10.9244,10.8833,10.9068,17700.0
2006-01-26 10:30:00,18.61,18.65,18.56,18.63,18800.0,10.9068,10.9302,10.8775,10.9185,18800.0
2006-01-26 11:00:00,18.64,18.65,18.57,18.58,12300.0,10.9244,10.9302,10.8833,10.8892,12300.0
2006-01-26 11:30:00,18.59,18.64,18.56,18.6,23200.0,10.8951,10.9244,10.8775,10.9009,23200.0
2006-01-26 12:00:00,18.61,18.65,18.61,18.65,13900.0,10.9068,10.9302,10.9068,10.9302,13900.0
2006-01-26 12:30:00,18.65,18.66,18.63,18.63,17600.0,10.9302,10.9361,10.9185,10.9185,17600.0
2006-01-26 13:00:00,18.64,18.65,18.58,18.58,15100.0,10.9244,10.9302,10.8892,10.8892,15100.0
2006-01-26 13:30:00,18.57,18.59,18.53,18.59,19700.0,10.8833,10.8951,10.8599,10.8951,19700.0
2006-01-26 14:00:00,18.59,18.64,18.58,18.62,28300.0,10.8951,10.9244,10.8892,10.9127,28300.0
2006-01-26 14:30:00,18.61,18.65,18.61,18.64,23100.0,10.9068,10.9302,10.9068,10.9244,23100.0
2006-01-26 15:00:00,18.64,18.64,18.56,18.57,28000.0,10.9244,10.9244,10.8775,10.8833,28000.0
2006-01-26 15:30:00,18.57,18.57,18.51,18.51,46900.0,10.8833,10.8833,10.8482,10.8482,46900.0
2006-01-27 09:30:00,18.55,18.59,18.5,18.52,42400.0,10.8716,10.8951,10.8423,10.854,42400.0
2006-01-27 10:00:00,18.52,18.59,18.52,18.54,16200.0,10.854,10.8951,10.854,10.8658,16200.0
2006-01-27 10:30:00,18.53,18.59,18.53,18.57,14300.0,10.8599,10.8951,10.8599,10.8833,14300.0
2006-01-27 11:00:00,18.56,18.59,18.56,18.59,20800.0,10.8775,10.8951,10.8775,10.8951,20800.0
2006-01-27 11:30:00,18.59,18.6,18.5,18.51,31500.0,10.8951,10.9009,10.8423,10.8482,31500.0
2006-01-27 12:00:00,18.5,18.54,18.49,18.54,19600.0,10.8423,10.8658,10.8365,10.8658,19600.0
2006-01-27 12:30:00,18.54,18.54,18.49,18.49,8800.0,10.8658,10.8658,10.8365,10.8365,8800.0
2006-01-27 13:00:00,18.49,18.5,18.47,18.49,24200.0,10.8365,10.8423,10.8247,10.8365,24200.0
2006-01-27 13:30:00,18.49,18.5,18.45,18.46,22000.0,10.8365,10.8423,10.813,10.8189,22000.0
2006-01-27 14:00:00,18.46,18.47,18.44,18.45,21700.0,10.8189,10.8247,10.8072,10.813,21700.0
2006-01-27 14:30:00,18.45,18.45,18.43,18.45,33200.0,10.813,10.813,10.8013,10.813,33200.0
2006-01-27 15:00:00,18.45,18.53,18.44,18.51,63400.0,10.813,10.8599,10.8072,10.8482,63400.0
2006-01-27 15:30:00,18.51,18.52,18.45,18.5,50200.0,10.8482,10.854,10.813,10.8423,50200.0
2006-01-30 09:30:00,18.4,18.55,18.35,18.49,71700.0,10.7837,10.8716,10.7544,10.8365,71700.0
2006-01-30 10:00:00,18.48,18.52,18.47,18.49,13400.0,10.8306,10.854,10.8247,10.8365,13400.0
2006-01-30 10:30:00,18.48,18.57,18.47,18.56,15700.0,10.8306,10.8833,10.8247,10.8775,15700.0
2006-01-30 11:00:00,18.55,18.59,18.54,18.57,34600.0,10.8716,10.8951,10.8658,10.8833,34600.0
2006-01-30 11:30:00,18.57,18.62,18.57,18.61,17800.0,10.8833,10.9127,10.8833,10.9068,17800.0
2006-01-30 12:00:00,18.61,18.69,18.58,18.67,31500.0,10.9068,10.9537,10.8892,10.942,31500.0
2006-01-30 12:30:00,18.65,18.68,18.61,18.62,37500.0,10.9302,10.9478,10.9068,10.9127,37500.0
2006-01-30 13:00:00,18.62,18.64,18.58,18.6,8900.0,10.9127,10.9244,10.8892,10.9009,8900.0
2006-01-30 13:30:00,18.6,18.65,18.57,18.64,14100.0,10.9009,10.9302,10.8833,10.9244,14100.0
2006-01-30 14:00:00,18.64,18.64,18.56,18.58,31900.0,10.9244,10.9244,10.8775,10.8892,31900.0
2006-01-30 14:30:00,18.58,18.6,18.56,18.59,18200.0,10.8892,10.9009,10.8775,10.8951,18200.0
2006-01-30 15:00:00,18.6,18.62,18.55,18.56,35600.0,10.9009,10.9127,10.8716,10.8775,35600.0
2006-01-30 15:30:00,18.56,18.61,18.54,18.56,70100.0,10.8775,10.9068,10.8658,10.8775,70100.0
2006-01-31 09:30:00,18.47,18.57,18.28,18.52,61900.0,10.8247,10.8833,10.7134,10.854,61900.0
2006-01-31 10:00:00,18.55,18.59,18.54,18.56,15900.0,10.8716,10.8951,10.8658,10.8775,15900.0
2006-01-31 10:30:00,18.57,18.66,18.56,18.62,27100.0,10.8833,10.9361,10.8775,10.9127,27100.0
2006-01-31 11:00:00,18.61,18.63,18.57,18.59,35400.0,10.9068,10.9185,10.8833,10.8951,35400.0
2006-01-31 11:30:00,18.6,18.67,18.6,18.62,40500.0,10.9009,10.942,10.9009,10.9127,40500.0
2006-01-31 12:00:00,18.63,18.66,18.62,18.66,33500.0,10.9185,10.9361,10.9127,10.9361,33500.0
2006-01-31 12:30:00,18.66,18.68,18.64,18.66,28200.0,10.9361,10.9478,10.9244,10.9361,28200.0
2006-01-31 13:00:00,18.67,18.7,18.65,18.69,63000.0,10.942,10.9595,10.9302,10.9537,63000.0
2006-01-31 13:30:00,18.7,18.75,18.68,18.74,78000.0,10.9595,10.9888,10.9478,10.983,78000.0
2006-01-31 14:00:00,18.74,18.8,18.73,18.77,80700.0,10.983,11.0181,10.9771,11.0006,80700.0
2006-01-31 14:30:00,18.77,18.83,18.71,18.83,65700.0,11.0006,11.0357,10.9654,11.0357,65700.0
2006-01-31 15:00:00,18.84,18.93,18.47,18.47,187100.0,11.0416,11.0943,10.8247,10.8247,187100.0
2006-01-31 15:30:00,18.47,18.91,18.25,18.89,350400.0,10.8247,11.0826,10.6958,11.0709,350400.0
2006-02-01 09:30:00,18.9,18.92,18.71,18.89,72400.0,11.0768,11.0885,10.9654,11.0709,72400.0
2006-02-01 10:00:00,18.89,18.93,18.84,18.91,48200.0,11.0709,11.0943,11.0416,11.0826,48200.0
2006-02-01 10:30:00,18.92,18.92,18.86,18.9,35500.0,11.0885,11.0885,11.0533,11.0768,35500.0
2006-02-01 11:00:00,18.91,18.91,18.84,18.87,24000.0,11.0826,11.0826,11.0416,11.0592,24000.0
2006-02-01 11:30:00,18.86,18.88,18.8,18.85,21900.0,11.0533,11.065,11.0181,11.0474,21900.0
2006-02-01 12:00:00,18.84,18.9,18.84,18.9,22800.0,11.0416,11.0768,11.0416,11.0768,22800.0
2006-02-01 12:30:00,18.9,18.92,18.88,18.9,27600.0,11.0768,11.0885,11.065,11.0768,27600.0
2006-02-01 13:00:00,18.9,18.92,18.86,18.89,26800.0,11.0768,11.0885,11.0533,11.0709,26800.0
2006-02-01 13:30:00,18.89,18.89,18.81,18.84,28900.0,11.0709,11.0709,11.024,11.0416,28900.0
2006-02-01 14:00:00,18.84,18.9,18.83,18.88,35400.0,11.0416,11.0768,11.0357,11.065,35400.0
2006-02-01 14:30:00,18.88,18.9,18.83,18.85,33600.0,11.065,11.0768,11.0357,11.0474,33600.0
2006-02-01 15:00:00,18.85,18.89,18.83,18.83,23300.0,11.0474,11.0709,11.0357,11.0357,23300.0
2006-02-01 15:30:00,18.84,18.88,18.83,18.84,48300.0,11.0416,11.065,11.0357,11.0416,48300.0
2006-02-02 09:30:00,18.8,18.84,18.76,18.8,43500.0,11.0181,11.0416,10.9947,11.0181,43500.0
2006-02-02 10:00:00,18.77,18.8,18.73,18.76,15400.0,11.0006,11.0181,10.9771,10.9947,15400.0
2006-02-02 10:30:00,18.79,18.79,18.6,18.6,12900.0,11.0123,11.0123,10.9009,10.9009,12900.0
2006-02-02 11:00:00,18.6,18.6,18.51,18.54,37500.0,10.9009,10.9009,10.8482,10.8658,37500.0
2006-02-02 11:30:00,18.53,18.65,18.51,18.62,18500.0,10.8599,10.9302,10.8482,10.9127,18500.0
2006-02-02 12:00:00,18.63,18.73,18.62,18.67,21400.0,10.9185,10.9771,10.9127,10.942,21400.0
2006-02-02 12:30:00,18.65,18.7,18.65,18.68,5500.0,10.9302,10.9595,10.9302,10.9478,5500.0
2006-02-02 13:00:00,18.67,18.67,18.63,18.63,12100.0,10.942,10.942,10.9185,10.9185,12100.0
2006-02-02 13:30:00,18.63,18.63,18.55,18.59,12800.0,10.9185,10.9185,10.8716,10.8951,12800.0
2006-02-02 14:00:00,18.58,18.58,18.51,18.52,13900.0,10.8892,10.8892,10.8482,10.854,13900.0
2006-02-02 14:30:00,18.51,18.66,18.51,18.66,33500.0,10.8482,10.9361,10.8482,10.9361,33500.0
2006-02-02 15:00:00,18.65,18.67,18.62,18.67,38800.0,10.9302,10.942,10.9127,10.942,38800.0
2006-02-02 15:30:00,18.68,18.73,18.66,18.7,79200.0,10.9478,10.9771,10.9361,10.9595,79200.0
2006-02-03 09:30:00,18.54,18.54,18.27,18.28,50100.0,10.8658,10.8658,10.7075,10.7134,50100.0
2006-02-03 10:00:00,18.28,18.39,18.27,18.38,16100.0,10.7134,10.7779,10.7075,10.772,16100.0
2006-02-03 10:30:00,18.39,18.56,18.38,18.56,78300.0,10.7779,10.8775,10.772,10.8775,78300.0
2006-02-03 11:00:00,18.56,18.62,18.55,18.61,32500.0,10.8775,10.9127,10.8716,10.9068,32500.0
2006-02-03 11:30:00,18.59,18.63,18.55,18.55,14500.0,10.8951,10.9185,10.8716,10.8716,14500.0
2006-02-03 12:00:00,18.55,18.55,18.46,18.47,10000.0,10.8716,10.8716,10.8189,10.8247,10000.0
2006-02-03 12:30:00,18.48,18.49,18.45,18.46,15200.0,10.8306,10.8365,10.813,10.8189,15200.0
2006-02-03 13:00:00,18.47,18.66,18.47,18.62,51000.0,10.8247,10.9361,10.8247,10.9127,51000.0
2006-02-03 13:30:00,18.64,18.67,18.61,18.65,34400.0,10.9244,10.942,10.9068,10.9302,34400.0
2006-02-03 14:00:00,18.65,18.66,18.62,18.65,28400.0,10.9302,10.9361,10.9127,10.9302,28400.0
2006-02-03 14:30:00,18.65,18.68,18.61,18.65,45600.0,10.9302,10.9478,10.9068,10.9302,45600.0
2006-02-03 15:00:00,18.65,18.69,18.59,18.63,28500.0,10.9302,10.9537,10.8951,10.9185,28500.0
2006-02-03 15:30:00,18.63,18.7,18.62,18.64,79900.0,10.9185,10.9595,10.9127,10.9244,79900.0
2006-02-06 09:30:00,18.58,18.67,18.51,18.66,31700.0,10.8892,10.942,10.8482,10.9361,31700.0
2006-02-06 10:00:00,18.66,18.71,18.63,18.65,15500.0,10.9361,10.9654,10.9185,10.9302,15500.0
2006-02-06 10:30:00,18.65,18.66,18.64,18.65,11000.0,10.9302,10.9361,10.9244,10.9302,11000.0
2006-02-06 11:00:00,18.66,18.66,18.62,18.66,26400.0,10.9361,10.9361,10.9127,10.9361,26400.0
2006-02-06 11:30:00,18.66,18.66,18.63,18.66,7900.0,10.9361,10.9361,10.9185,10.9361,7900.0
2006-02-06 12:00:00,18.65,18.7,18.65,18.68,23800.0,10.9302,10.9595,10.9302,10.9478,23800.0
2006-02-06 12:30:00,18.68,18.71,18.67,18.7,9700.0,10.9478,10.9654,10.942,10.9595,9700.0
2006-02-06 13:00:00,18.69,18.7,18.61,18.61,14300.0,10.9537,10.9595,10.9068,10.9068,14300.0
2006-02-06 13:30:00,18.62,18.66,18.51,18.53,41700.0,10.9127,10.9361,10.8482,10.8599,41700.0
2006-02-06 14:00:00,18.53,18.55,18.47,18.52,26500.0,10.8599,10.8716,10.8247,10.854,26500.0
2006-02-06 14:30:00,18.52,18.58,18.52,18.56,23800.0,10.854,10.8892,10.854,10.8775,23800.0
2006-02-06 15:00:00,18.56,18.58,18.55,18.57,17200.0,10.8775,10.8892,10.8716,10.8833,17200.0
2006-02-06 15:30:00,18.57,18.61,18.55,18.6,52200.0,10.8833,10.9068,10.8716,10.9009,52200.0
2006-02-07 09:30:00,18.47,18.55,18.37,18.4,33300.0,10.8247,10.8716,10.7661,10.7837,33300.0
2006-02-07 10:00:00,18.38,18.47,18.32,18.46,27600.0,10.772,10.8247,10.7368,10.8189,27600.0
2006-02-07 10:30:00,18.45,18.46,18.33,18.39,17800.0,10.813,10.8189,10.7427,10.7779,17800.0
2006-02-07 11:00:00,18.36,18.49,18.36,18.48,21500.0,10.7603,10.8365,10.7603,10.8306,21500.0
2006-02-07 11:30:00,18.49,18.49,18.4,18.42,15000.0,10.8365,10.8365,10.7837,10.7954,15000.0
2006-02-07 12:00:00,18.42,18.43,18.32,18.38,18000.0,10.7954,10.8013,10.7368,10.772,18000.0
2006-02-07 12:30:00,18.36,18.39,18.36,18.37,7600.0,10.7603,10.7779,10.7603,10.7661,7600.0
2006-02-07 13:00:00,18.38,18.39,18.31,18.33,13900.0,10.772,10.7779,10.731,10.7427,13900.0
2006-02-07 13:30:00,18.32,18.32,18.26,18.27,20600.0,10.7368,10.7368,10.7017,10.7075,20600.0
2006-02-07 14:00:00,18.28,18.33,18.28,18.33,13500.0,10.7134,10.7427,10.7134,10.7427,13500.0
2006-02-07 14:30:00,18.33,18.34,18.22,18.26,35800.0,10.7427,10.7486,10.6782,10.7017,35800.0
2006-02-07 15:00:00,18.26,18.27,18.19,18.22,41700.0,10.7017,10.7075,10.6606,10.6782,41700.0
2006-02-07 15:30:00,18.22,18.3,18.2,18.29,52900.0,10.6782,10.7251,10.6665,10.7192,52900.0
2006-02-08 09:30:00,18.41,18.41,18.28,18.35,52300.0,10.7896,10.7896,10.7134,10.7544,52300.0
2006-02-08 10:00:00,18.3,18.34,18.3,18.32,13900.0,10.7251,10.7486,10.7251,10.7368,13900.0
2006-02-08 10:30:00,18.32,18.35,18.3,18.31,11500.0,10.7368,10.7544,10.7251,10.731,11500.0
2006-02-08 11:00:00,18.31,18.33,18.3,18.32,14700.0,10.731,10.7427,10.7251,10.7368,14700.0
2006-02-08 11:30:00,18.32,18.32,18.3,18.3,13600.0,10.7368,10.7368,10.7251,10.7251,13600.0
2006-02-08 12:00:00,18.31,18.34,18.29,18.31,13700.0,10.731,10.7486,10.7192,10.731,13700.0
2006-02-08 12:30:00,18.32,18.39,18.32,18.37,19600.0,10.7368,10.7779,10.7368,10.7661,19600.0
2006-02-08 13:00:00,18.36,18.38,18.35,18.36,18200.0,10.7603,10.772,10.7544,10.7603,18200.0
2006-02-08 13:30:00,18.37,18.4,18.34,18.35,25700.0,10.7661,10.7837,10.7486,10.7544,25700.0
2006-02-08 14:00:00,18.35,18.41,18.34,18.38,30300.0,10.7544,10.7896,10.7486,10.772,30300.0
2006-02-08 14:30:00,18.37,18.39,18.35,18.35,11000.0,10.7661,10.7779,10.7544,10.7544,11000.0
2006-02-08 15:00:00,18.36,18.39,18.32,18.37,28400.0,10.7603,10.7779,10.7368,10.7661,28400.0
2006-02-08 15:30:00,18.37,18.38,18.31,18.32,33400.0,10.7661,10.772,10.731,10.7368,33400.0
2006-02-09 09:30:00,18.36,18.4,18.26,18.4,35900.0,10.7603,10.7837,10.7017,10.7837,35900.0
2006-02-09 10:00:00,18.38,18.39,18.35,18.38,13100.0,10.772,10.7779,10.7544,10.772,13100.0
2006-02-09 10:30:00,18.38,18.41,18.38,18.4,17700.0,10.772,10.7896,10.772,10.7837,17700.0
2006-02-09 11:00:00,18.4,18.42,18.36,18.38,16600.0,10.7837,10.7954,10.7603,10.772,16600.0
2006-02-09 11:30:00,18.39,18.39,18.36,18.38,6800.0,10.7779,10.7779,10.7603,10.772,6800.0
2006-02-09 12:00:00,18.38,18.42,18.36,18.41,24500.0,10.772,10.7954,10.7603,10.7896,24500.0
2006-02-09 12:30:00,18.41,18.43,18.38,18.39,21900.0,10.7896,10.8013,10.772,10.7779,21900.0
2006-02-09 13:00:00,18.39,18.46,18.39,18.4,16200.0,10.7779,10.8189,10.7779,10.7837,16200.0
2006-02-09 13:30:00,18.4,18.43,18.39,18.4,8000.0,10.7837,10.8013,10.7779,10.7837,8000.0
2006-02-09 14:00:00,18.4,18.4,18.35,18.4,141200.0,10.7837,10.7837,10.7544,10.7837,141200.0
2006-02-09 14:30:00,18.38,18.4,18.38,18.39,17900.0,10.772,10.7837,10.772,10.7779,17900.0
2006-02-09 15:00:00,18.39,18.39,18.35,18.38,12700.0,10.7779,10.7779,10.7544,10.772,12700.0
2006-02-09 15:30:00,18.38,18.38,18.26,18.3,52900.0,10.772,10.772,10.7017,10.7251,52900.0
2006-02-10 09:30:00,18.23,18.33,18.15,18.3,40200.0,10.6841,10.7427,10.6372,10.7251,40200.0
2006-02-10 10:00:00,18.3,18.3,18.22,18.22,9100.0,10.7251,10.7251,10.6782,10.6782,9100.0
2006-02-10 10:30:00,18.21,18.22,18.15,18.21,14900.0,10.6724,10.6782,10.6372,10.6724,14900.0
2006-02-10 11:00:00,18.21,18.21,18.16,18.16,3600.0,10.6724,10.6724,10.6431,10.6431,3600.0
2006-02-10 11:30:00,18.16,18.16,18.1,18.15,14500.0,10.6431,10.6431,10.6079,10.6372,14500.0
2006-02-10 12:00:00,18.16,18.16,18.14,18.15,7700.0,10.6431,10.6431,10.6313,10.6372,7700.0
2006-02-10 12:30:00,18.14,18.18,18.13,18.15,11600.0,10.6313,10.6548,10.6255,10.6372,11600.0
2006-02-10 13:00:00,18.14,18.2,18.14,18.16,11700.0,10.6313,10.6665,10.6313,10.6431,11700.0
2006-02-10 13:30:00,18.17,18.22,18.15,18.21,69100.0,10.6489,10.6782,10.6372,10.6724,69100.0
2006-02-10 14:00:00,18.21,18.25,18.21,18.25,6500.0,10.6724,10.6958,10.6724,10.6958,6500.0
2006-02-10 14:30:00,18.25,18.31,18.25,18.3,16100.0,10.6958,10.731,10.6958,10.7251,16100.0
2006-02-10 15:00:00,18.3,18.33,18.28,18.28,23000.0,10.7251,10.7427,10.7134,10.7134,23000.0
2006-02-10 15:30:00,18.29,18.32,18.29,18.3,28900.0,10.7192,10.7368,10.7192,10.7251,28900.0
2006-02-13 09:30:00,18.2,18.2,18.08,18.15,29100.0,10.6665,10.6665,10.5962,10.6372,29100.0
2006-02-13 10:00:00,18.18,18.18,18.12,18.12,8700.0,10.6548,10.6548,10.6196,10.6196,8700.0
2006-02-13 10:30:00,18.12,18.17,18.1,18.13,15600.0,10.6196,10.6489,10.6079,10.6255,15600.0
2006-02-13 11:00:00,18.14,18.14,18.1,18.11,11200.0,10.6313,10.6313,10.6079,10.6138,11200.0
2006-02-13 11:30:00,18.11,18.13,18.05,18.05,8500.0,10.6138,10.6255,10.5786,10.5786,8500.0
2006-02-13 12:00:00,18.05,18.08,18.03,18.06,11300.0,10.5786,10.5962,10.5669,10.5845,11300.0
2006-02-13 12:30:00,18.05,18.07,18.02,18.02,12100.0,10.5786,10.5903,10.561,10.561,12100.0
2006-02-13 13:00:00,18.02,18.05,18.01,18.03,9200.0,10.561,10.5786,10.5551,10.5669,9200.0
2006-02-13 13:30:00,18.04,18.04,17.98,18.03,6100.0,10.5727,10.5727,10.5376,10.5669,6100.0
2006-02-13 14:00:00,18.03,18.04,18.0,18.03,16800.0,10.5669,10.5727,10.5493,10.5669,16800.0
2006-02-13 14:30:00,18.01,18.04,18.0,18.02,22500.0,10.5551,10.5727,10.5493,10.561,22500.0
2006-02-13 15:00:00,18.01,18.05,17.99,18.04,40200.0,10.5551,10.5786,10.5434,10.5727,40200.0
2006-02-13 15:30:00,18.04,18.07,17.99,17.99,71400.0,10.5727,10.5903,10.5434,10.5434,71400.0
2006-02-14 09:30:00,17.95,17.99,17.83,17.95,46200.0,10.52,10.5434,10.4497,10.52,46200.0
2006-02-14 10:00:00,17.98,17.99,17.95,17.99,14100.0,10.5376,10.5434,10.52,10.5434,14100.0
2006-02-14 10:30:00,17.99,18.05,17.98,18.0,12600.0,10.5434,10.5786,10.5376,10.5493,12600.0
2006-02-14 11:00:00,18.03,18.18,18.03,18.18,24100.0,10.5669,10.6548,10.5669,10.6548,24100.0
2006-02-14 11:30:00,18.18,18.28,18.17,18.28,23900.0,10.6548,10.7134,10.6489,10.7134,23900.0
2006-02-14 12:00:00,18.28,18.3,18.26,18.26,19000.0,10.7134,10.7251,10.7017,10.7017,19000.0
2006-02-14 12:30:00,18.25,18.32,18.25,18.27,19300.0,10.6958,10.7368,10.6958,10.7075,19300.0
2006-02-14 13:00:00,18.28,18.36,18.27,18.31,15900.0,10.7134,10.7603,10.7075,10.731,15900.0
2006-02-14 13:30:00,18.32,18.34,18.25,18.25,12100.0,10.7368,10.7486,10.6958,10.6958,12100.0
2006-02-14 14:00:00,18.26,18.34,18.23,18.31,12200.0,10.7017,10.7486,10.6841,10.731,12200.0
2006-02-14 14:30:00,18.34,18.35,18.31,18.32,16500.0,10.7486,10.7544,10.731,10.7368,16500.0
2006-02-14 15:00:00,18.33,18.35,18.29,18.35,27500.0,10.7427,10.7544,10.7192,10.7544,27500.0
2006-02-14 15:30:00,18.34,18.4,18.34,18.35,55100.0,10.7486,10.7837,10.7486,10.7544,55100.0
2006-02-15 09:30:00,18.3,18.36,18.19,18.19,35700.0,10.7251,10.7603,10.6606,10.6606,35700.0
2006-02-15 10:00:00,18.17,18.26,18.13,18.2,52900.0,10.6489,10.7017,10.6255,10.6665,52900.0
2006-02-15 10:30:00,18.21,18.25,18.19,18.23,28000.0,10.6724,10.6958,10.6606,10.6841,28000.0
2006-02-15 11:00:00,18.24,18.25,18.14,18.14,19700.0,10.6899,10.6958,10.6313,10.6313,19700.0
2006-02-15 11:30:00,18.14,18.14,18.08,18.11,19800.0,10.6313,10.6313,10.5962,10.6138,19800.0
2006-02-15 12:00:00,18.13,18.15,18.02,18.03,23000.0,10.6255,10.6372,10.561,10.5669,23000.0
2006-02-15 12:30:00,18.02,18.05,17.96,18.04,26200.0,10.561,10.5786,10.5258,10.5727,26200.0
2006-02-15 13:00:00,18.05,18.12,18.04,18.1,22500.0,10.5786,10.6196,10.5727,10.6079,22500.0
2006-02-15 13:30:00,18.11,18.12,18.1,18.12,14000.0,10.6138,10.6196,10.6079,10.6196,14000.0
2006-02-15 14:00:00,18.12,18.21,18.11,18.18,21500.0,10.6196,10.6724,10.6138,10.6548,21500.0
2006-02-15 14:30:00,18.19,18.21,18.15,18.17,19800.0,10.6606,10.6724,10.6372,10.6489,19800.0
2006-02-15 15:00:00,18.17,18.25,18.17,18.21,33400.0,10.6489,10.6958,10.6489,10.6724,33400.0
2006-02-15 15:30:00,18.22,18.26,18.2,18.24,70500.0,10.6782,10.7017,10.6665,10.6899,70500.0
2006-02-16 09:30:00,18.25,18.26,18.12,18.17,25800.0,10.6958,10.7017,10.6196,10.6489,25800.0
2006-02-16 10:00:00,18.16,18.21,18.15,18.17,15900.0,10.6431,10.6724,10.6372,10.6489,15900.0
2006-02-16 10:30:00,18.18,18.19,18.1,18.11,15900.0,10.6548,10.6606,10.6079,10.6138,15900.0
2006-02-16 11:00:00,18.11,18.12,18.04,18.05,22100.0,10.6138,10.6196,10.5727,10.5786,22100.0
2006-02-16 11:30:00,18.04,18.11,18.04,18.1,14000.0,10.5727,10.6138,10.5727,10.6079,14000.0
2006-02-16 12:00:00,18.1,18.15,18.08,18.14,18500.0,10.6079,10.6372,10.5962,10.6313,18500.0
2006-02-16 12:30:00,18.14,18.15,18.09,18.12,17200.0,10.6313,10.6372,10.602,10.6196,17200.0
2006-02-16 13:00:00,18.11,18.12,18.09,18.11,11600.0,10.6138,10.6196,10.602,10.6138,11600.0
2006-02-16 13:30:00,18.11,18.13,18.01,18.05,24400.0,10.6138,10.6255,10.5551,10.5786,24400.0
2006-02-16 14:00:00,18.05,18.07,18.01,18.06,24700.0,10.5786,10.5903,10.5551,10.5845,24700.0
2006-02-16 14:30:00,18.05,18.06,18.0,18.06,35200.0,10.5786,10.5845,10.5493,10.5845,35200.0
2006-02-16 15:00:00,18.05,18.11,18.04,18.09,35200.0,10.5786,10.6138,10.5727,10.602,35200.0
2006-02-16 15:30:00,18.09,18.12,18.02,18.07,69200.0,10.602,10.6196,10.561,10.5903,69200.0
2006-02-17 09:30:00,18.06,18.08,18.02,18.06,33200.0,10.5845,10.5962,10.561,10.5845,33200.0
2006-02-17 10:00:00,18.06,18.08,18.02,18.06,6800.0,10.5845,10.5962,10.561,10.5845,6800.0
2006-02-17 10:30:00,18.05,18.1,18.05,18.07,7700.0,10.5786,10.6079,10.5786,10.5903,7700.0
2006-02-17 11:00:00,18.06,18.07,18.02,18.05,18500.0,10.5845,10.5903,10.561,10.5786,18500.0
2006-02-17 11:30:00,18.05,18.08,18.03,18.05,14100.0,10.5786,10.5962,10.5669,10.5786,14100.0
2006-02-17 12:00:00,18.07,18.08,18.05,18.08,14600.0,10.5903,10.5962,10.5786,10.5962,14600.0
2006-02-17 12:30:00,18.08,18.09,18.04,18.08,9800.0,10.5962,10.602,10.5727,10.5962,9800.0
2006-02-17 13:00:00,18.08,18.08,18.06,18.06,5700.0,10.5962,10.5962,10.5845,10.5845,5700.0
2006-02-17 13:30:00,18.07,18.09,18.02,18.09,20000.0,10.5903,10.602,10.561,10.602,20000.0
2006-02-17 14:00:00,18.08,18.1,18.06,18.1,13800.0,10.5962,10.6079,10.5845,10.6079,13800.0
2006-02-17 14:30:00,18.1,18.12,18.08,18.12,13300.0,10.6079,10.6196,10.5962,10.6196,13300.0
2006-02-17 15:00:00,18.12,18.14,18.06,18.09,28700.0,10.6196,10.6313,10.5845,10.602,28700.0
2006-02-17 15:30:00,18.1,18.12,17.97,18.1,120500.0,10.6079,10.6196,10.5317,10.6079,120500.0
2006-02-21 09:30:00,18.02,18.1,17.97,18.03,56800.0,10.561,10.6079,10.5317,10.5669,56800.0
2006-02-21 10:00:00,18.04,18.1,18.03,18.07,20500.0,10.5727,10.6079,10.5669,10.5903,20500.0
2006-02-21 10:30:00,18.08,18.11,18.07,18.09,12500.0,10.5962,10.6138,10.5903,10.602,12500.0
2006-02-21 11:00:00,18.1,18.11,18.06,18.06,16900.0,10.6079,10.6138,10.5845,10.5845,16900.0
2006-02-21 11:30:00,18.09,18.09,18.01,18.03,28800.0,10.602,10.602,10.5551,10.5669,28800.0
2006-02-21 12:00:00,18.03,18.08,18.02,18.07,15200.0,10.5669,10.5962,10.561,10.5903,15200.0
2006-02-21 12:30:00,18.07,18.1,18.06,18.08,10100.0,10.5903,10.6079,10.5845,10.5962,10100.0
2006-02-21 13:00:00,18.07,18.08,18.05,18.08,14200.0,10.5903,10.5962,10.5786,10.5962,14200.0
2006-02-21 13:30:00,18.08,18.09,18.06,18.08,18700.0,10.5962,10.602,10.5845,10.5962,18700.0
2006-02-21 14:00:00,18.08,18.09,18.04,18.06,18900.0,10.5962,10.602,10.5727,10.5845,18900.0
2006-02-21 14:30:00,18.06,18.06,18.03,18.06,21600.0,10.5845,10.5845,10.5669,10.5845,21600.0
2006-02-21 15:00:00,18.06,18.08,18.05,18.08,26400.0,10.5845,10.5962,10.5786,10.5962,26400.0
2006-02-21 15:30:00,18.07,18.09,18.03,18.04,25500.0,10.5903,10.602,10.5669,10.5727,25500.0
2006-02-22 09:30:00,18.08,18.2,17.98,18.05,32300.0,10.5962,10.6665,10.5376,10.5786,32300.0
2006-02-22 10:00:00,18.03,18.11,18.03,18.07,11400.0,10.5669,10.6138,10.5669,10.5903,11400.0
2006-02-22 10:30:00,18.07,18.13,18.03,18.11,10600.0,10.5903,10.6255,10.5669,10.6138,10600.0
2006-02-22 11:00:00,18.12,18.12,18.0,18.1,38700.0,10.6196,10.6196,10.5493,10.6079,38700.0
2006-02-22 11:30:00,18.1,18.14,18.08,18.08,15300.0,10.6079,10.6313,10.5962,10.5962,15300.0
2006-02-22 12:00:00,18.07,18.08,17.98,18.08,27300.0,10.5903,10.5962,10.5376,10.5962,27300.0
2006-02-22 12:30:00,18.07,18.09,18.06,18.09,12900.0,10.5903,10.602,10.5845,10.602,12900.0
2006-02-22 13:00:00,18.09,18.1,18.07,18.1,10200.0,10.602,10.6079,10.5903,10.6079,10200.0
2006-02-22 13:30:00,18.09,18.12,18.07,18.1,19400.0,10.602,10.6196,10.5903,10.6079,19400.0
2006-02-22 14:00:00,18.08,18.09,18.05,18.07,22000.0,10.5962,10.602,10.5786,10.5903,22000.0
2006-02-22 14:30:00,18.07,18.08,18.03,18.08,14000.0,10.5903,10.5962,10.5669,10.5962,14000.0
2006-02-22 15:00:00,18.08,18.08,18.03,18.04,24600.0,10.5962,10.5962,10.5669,10.5727,24600.0
2006-02-22 15:30:00,18.05,18.11,18.05,18.08,44600.0,10.5786,10.6138,10.5786,10.5962,44600.0
2006-02-23 09:30:00,18.09,18.09,17.84,17.91,38000.0,10.602,10.602,10.4555,10.4965,38000.0
2006-02-23 10:00:00,17.9,17.94,17.87,17.92,26800.0,10.4907,10.5141,10.4731,10.5024,26800.0
2006-02-23 10:30:00,17.9,17.96,17.9,17.94,21600.0,10.4907,10.5258,10.4907,10.5141,21600.0
2006-02-23 11:00:00,17.94,17.95,17.9,17.94,24300.0,10.5141,10.52,10.4907,10.5141,24300.0
2006-02-23 11:30:00,17.94,17.94,17.85,17.9,45400.0,10.5141,10.5141,10.4614,10.4907,45400.0
2006-02-23 12:00:00,17.9,17.94,17.89,17.92,18900.0,10.4907,10.5141,10.4848,10.5024,18900.0
2006-02-23 12:30:00,17.93,17.97,17.92,17.94,22700.0,10.5083,10.5317,10.5024,10.5141,22700.0
2006-02-23 13:00:00,17.94,17.95,17.86,17.88,20200.0,10.5141,10.52,10.4672,10.479,20200.0
2006-02-23 13:30:00,17.88,17.9,17.86,17.9,14400.0,10.479,10.4907,10.4672,10.4907,14400.0
2006-02-23 14:00:00,17.9,17.9,17.87,17.88,24800.0,10.4907,10.4907,10.4731,10.479,24800.0
2006-02-23 14:30:00,17.89,17.94,17.88,17.9,27100.0,10.4848,10.5141,10.479,10.4907,27100.0
2006-02-23 15:00:00,17.9,17.91,17.82,17.85,54000.0,10.4907,10.4965,10.4438,10.4614,54000.0
2006-02-23 15:30:00,17.85,17.85,17.79,17.84,65900.0,10.4614,10.4614,10.4262,10.4555,65900.0
2006-02-24 09:30:00,17.83,17.94,17.8,17.85,36600.0,10.4497,10.5141,10.4321,10.4614,36600.0
2006-02-24 10:00:00,17.84,17.88,17.79,17.79,15800.0,10.4555,10.479,10.4262,10.4262,15800.0
2006-02-24 10:30:00,17.79,17.81,17.79,17.8,18100.0,10.4262,10.4379,10.4262,10.4321,18100.0
2006-02-24 11:00:00,17.82,17.86,17.82,17.86,10600.0,10.4438,10.4672,10.4438,10.4672,10600.0
2006-02-24 11:30:00,17.85,17.89,17.81,17.84,24200.0,10.4614,10.4848,10.4379,10.4555,24200.0
2006-02-24 12:00:00,17.83,17.86,17.8,17.83,12600.0,10.4497,10.4672,10.4321,10.4497,12600.0
2006-02-24 12:30:00,17.83,17.85,17.82,17.82,16000.0,10.4497,10.4614,10.4438,10.4438,16000.0
2006-02-24 13:00:00,17.82,17.87,17.82,17.85,17600.0,10.4438,10.4731,10.4438,10.4614,17600.0
2006-02-24 13:30:00,17.84,17.84,17.81,17.83,24800.0,10.4555,10.4555,10.4379,10.4497,24800.0
2006-02-24 14:00:00,17.83,17.86,17.81,17.83,21400.0,10.4497,10.4672,10.4379,10.4497,21400.0
2006-02-24 14:30:00,17.83,17.87,17.82,17.86,13800.0,10.4497,10.4731,10.4438,10.4672,13800.0
2006-02-24 15:00:00,17.86,17.87,17.83,17.87,13400.0,10.4672,10.4731,10.4497,10.4731,13400.0
2006-02-24 15:30:00,17.87,17.91,17.85,17.87,66100.0,10.4731,10.4965,10.4614,10.4731,66100.0
2006-02-27 09:30:00,17.93,18.07,17.9,18.05,34100.0,10.5083,10.5903,10.4907,10.5786,34100.0
2006-02-27 10:00:00,18.06,18.08,17.95,18.0,17900.0,10.5845,10.5962,10.52,10.5493,17900.0
2006-02-27 10:30:00,18.01,18.03,17.98,18.0,7900.0,10.5551,10.5669,10.5376,10.5493,7900.0
2006-02-27 11:00:00,18.0,18.04,17.97,18.04,14300.0,10.5493,10.5727,10.5317,10.5727,14300.0
2006-02-27 11:30:00,18.05,18.05,18.01,18.03,7300.0,10.5786,10.5786,10.5551,10.5669,7300.0
2006-02-27 12:00:00,18.02,18.04,18.0,18.0,9700.0,10.561,10.5727,10.5493,10.5493,9700.0
2006-02-27 12:30:00,18.01,18.01,17.95,17.96,10700.0,10.5551,10.5551,10.52,10.5258,10700.0
2006-02-27 13:00:00,17.96,17.98,17.95,17.96,5700.0,10.5258,10.5376,10.52,10.5258,5700.0
2006-02-27 13:30:00,17.96,17.97,17.89,17.92,22800.0,10.5258,10.5317,10.4848,10.5024,22800.0
2006-02-27 14:00:00,17.93,17.94,17.89,17.91,12900.0,10.5083,10.5141,10.4848,10.4965,12900.0
2006-02-27 14:30:00,17.91,17.98,17.9,17.97,28400.0,10.4965,10.5376,10.4907,10.5317,28400.0
2006-02-27 15:00:00,17.96,17.99,17.95,17.98,9300.0,10.5258,10.5434,10.52,10.5376,9300.0
2006-02-27 15:30:00,17.98,17.99,17.93,17.95,48700.0,10.5376,10.5434,10.5083,10.52,48700.0
2006-02-28 09:30:00,17.95,18.04,17.9,17.96,46100.0,10.52,10.5727,10.4907,10.5258,46100.0
2006-02-28 10:00:00,17.97,17.98,17.93,17.93,20100.0,10.5317,10.5376,10.5083,10.5083,20100.0
2006-02-28 10:30:00,17.93,17.94,17.88,17.92,31500.0,10.5083,10.5141,10.479,10.5024,31500.0
2006-02-28 11:00:00,17.92,17.92,17.85,17.86,20600.0,10.5024,10.5024,10.4614,10.4672,20600.0
2006-02-28 11:30:00,17.86,17.89,17.85,17.86,22100.0,10.4672,10.4848,10.4614,10.4672,22100.0
2006-02-28 12:00:00,17.86,17.88,17.82,17.87,118100.0,10.4672,10.479,10.4438,10.4731,118100.0
2006-02-28 12:30:00,17.87,17.92,17.86,17.92,63000.0,10.4731,10.5024,10.4672,10.5024,63000.0
2006-02-28 13:00:00,17.92,17.93,17.89,17.91,250300.0,10.5024,10.5083,10.4848,10.4965,250300.0
2006-02-28 13:30:00,17.91,17.93,17.88,17.89,162900.0,10.4965,10.5083,10.479,10.4848,162900.0
2006-02-28 14:00:00,17.9,17.93,17.86,17.9,29300.0,10.4907,10.5083,10.4672,10.4907,29300.0
2006-02-28 14:30:00,17.91,17.95,17.88,17.9,34300.0,10.4965,10.52,10.479,10.4907,34300.0
2006-02-28 15:00:00,17.91,18.04,17.91,18.04,53100.0,10.4965,10.5727,10.4965,10.5727,53100.0
2006-02-28 15:30:00,18.04,18.07,17.95,17.97,56000.0,10.5727,10.5903,10.52,10.5317,56000.0
2006-03-01 09:30:00,18.1,18.1,17.93,18.06,21900.0,10.6079,10.6079,10.5083,10.5845,21900.0
2006-03-01 10:00:00,18.06,18.06,17.95,17.96,15000.0,10.5845,10.5845,10.52,10.5258,15000.0
2006-03-01 10:30:00,17.97,18.05,17.9,18.04,24000.0,10.5317,10.5786,10.4907,10.5727,24000.0
2006-03-01 11:00:00,18.06,18.07,18.01,18.03,24300.0,10.5845,10.5903,10.5551,10.5669,24300.0
2006-03-01 11:30:00,18.03,18.08,18.01,18.04,19300.0,10.5669,10.5962,10.5551,10.5727,19300.0
2006-03-01 12:00:00,18.05,18.06,18.0,18.04,12800.0,10.5786,10.5845,10.5493,10.5727,12800.0
2006-03-01 12:30:00,18.01,18.05,18.0,18.03,9700.0,10.5551,10.5786,10.5493,10.5669,9700.0
2006-03-01 13:00:00,18.05,18.05,18.01,18.03,13500.0,10.5786,10.5786,10.5551,10.5669,13500.0
2006-03-01 13:30:00,18.03,18.08,18.03,18.05,15800.0,10.5669,10.5962,10.5669,10.5786,15800.0
2006-03-01 14:00:00,18.05,18.07,18.02,18.06,37700.0,10.5786,10.5903,10.561,10.5845,37700.0
2006-03-01 14:30:00,18.05,18.07,18.01,18.04,20500.0,10.5786,10.5903,10.5551,10.5727,20500.0
2006-03-01 15:00:00,18.05,18.08,18.0,18.03,46900.0,10.5786,10.5962,10.5493,10.5669,46900.0
2006-03-01 15:30:00,18.04,18.08,18.01,18.05,46300.0,10.5727,10.5962,10.5551,10.5786,46300.0
2006-03-02 09:30:00,18.07,18.09,17.94,17.94,21500.0,10.5903,10.602,10.5141,10.5141,21500.0
2006-03-02 10:00:00,17.93,18.02,17.9,18.0,10800.0,10.5083,10.561,10.4907,10.5493,10800.0
2006-03-02 10:30:00,18.02,18.04,17.96,17.99,19000.0,10.561,10.5727,10.5258,10.5434,19000.0
2006-03-02 11:00:00,17.99,18.03,17.96,17.97,40700.0,10.5434,10.5669,10.5258,10.5317,40700.0
2006-03-02 11:30:00,17.97,17.99,17.94,17.95,21200.0,10.5317,10.5434,10.5141,10.52,21200.0
2006-03-02 12:00:00,17.95,17.97,17.95,17.96,16900.0,10.52,10.5317,10.52,10.5258,16900.0
2006-03-02 12:30:00,17.95,18.0,17.95,18.0,12800.0,10.52,10.5493,10.52,10.5493,12800.0
2006-03-02 13:00:00,18.0,18.02,17.99,18.01,11000.0,10.5493,10.561,10.5434,10.5551,11000.0
2006-03-02 13:30:00,18.01,18.02,17.95,17.99,33000.0,10.5551,10.561,10.52,10.5434,33000.0
2006-03-02 14:00:00,18.0,18.0,17.95,17.98,29500.0,10.5493,10.5493,10.52,10.5376,29500.0
2006-03-02 14:30:00,17.99,18.04,17.98,18.04,15000.0,10.5434,10.5727,10.5376,10.5727,15000.0
2006-03-02 15:00:00,18.04,18.07,18.0,18.04,18500.0,10.5727,10.5903,10.5493,10.5727,18500.0
2006-03-02 15:30:00,18.03,18.06,17.99,18.06,35300.0,10.5669,10.5845,10.5434,10.5845,35300.0
2006-03-03 09:30:00,17.98,18.09,17.98,18.08,24100.0,10.5376,10.602,10.5376,10.5962,24100.0
2006-03-03 10:00:00,18.08,18.09,18.06,18.08,15700.0,10.5962,10.602,10.5845,10.5962,15700.0
2006-03-03 10:30:00,18.07,18.07,17.95,17.95,16400.0,10.5903,10.5903,10.52,10.52,16400.0
2006-03-03 11:00:00,17.97,18.02,17.93,17.96,20700.0,10.5317,10.561,10.5083,10.5258,20700.0
2006-03-03 11:30:00,17.96,18.0,17.94,18.0,8100.0,10.5258,10.5493,10.5141,10.5493,8100.0
2006-03-03 12:00:00,18.0,18.06,17.99,18.03,104000.0,10.5493,10.5845,10.5434,10.5669,104000.0
2006-03-03 12:30:00,18.05,18.08,18.04,18.07,23000.0,10.5786,10.5962,10.5727,10.5903,23000.0
2006-03-03 13:00:00,18.08,18.12,18.06,18.12,23700.0,10.5962,10.6196,10.5845,10.6196,23700.0
2006-03-03 13:30:00,18.12,18.21,18.12,18.2,20800.0,10.6196,10.6724,10.6196,10.6665,20800.0
2006-03-03 14:00:00,18.19,18.22,18.16,18.18,10300.0,10.6606,10.6782,10.6431,10.6548,10300.0
2006-03-03 14:30:00,18.18,18.18,18.1,18.17,22500.0,10.6548,10.6548,10.6079,10.6489,22500.0
2006-03-03 15:00:00,18.16,18.17,18.08,18.1,31900.0,10.6431,10.6489,10.5962,10.6079,31900.0
2006-03-03 15:30:00,18.11,18.14,18.07,18.1,44000.0,10.6138,10.6313,10.5903,10.6079,44000.0
2006-03-06 09:30:00,18.01,18.03,17.93,18.01,46000.0,10.5551,10.5669,10.5083,10.5551,46000.0
2006-03-06 10:00:00,18.0,18.07,17.98,18.03,10700.0,10.5493,10.5903,10.5376,10.5669,10700.0
2006-03-06 10:30:00,18.02,18.06,18.01,18.03,7200.0,10.561,10.5845,10.5551,10.5669,7200.0
2006-03-06 11:00:00,18.03,18.06,18.01,18.01,7600.0,10.5669,10.5845,10.5551,10.5551,7600.0
2006-03-06 11:30:00,18.02,18.05,18.01,18.01,6900.0,10.561,10.5786,10.5551,10.5551,6900.0
2006-03-06 12:00:00,18.02,18.03,18.0,18.01,6400.0,10.561,10.5669,10.5493,10.5551,6400.0
2006-03-06 12:30:00,18.01,18.01,18.0,18.0,11700.0,10.5551,10.5551,10.5493,10.5493,11700.0
2006-03-06 13:00:00,18.0,18.02,18.0,18.02,7500.0,10.5493,10.561,10.5493,10.561,7500.0
2006-03-06 13:30:00,18.01,18.02,17.95,18.02,45200.0,10.5551,10.561,10.52,10.561,45200.0
2006-03-06 14:00:00,18.01,18.01,17.9,17.96,55100.0,10.5551,10.5551,10.4907,10.5258,55100.0
2006-03-06 14:30:00,17.96,18.0,17.95,17.99,17000.0,10.5258,10.5493,10.52,10.5434,17000.0
2006-03-06 15:00:00,17.99,18.02,17.94,18.0,19400.0,10.5434,10.561,10.5141,10.5493,19400.0
2006-03-06 15:30:00,17.98,18.03,17.98,18.0,35100.0,10.5376,10.5669,10.5376,10.5493,35100.0
2006-03-07 09:30:00,18.01,18.01,17.85,17.91,27300.0,10.5551,10.5551,10.4614,10.4965,27300.0
2006-03-07 10:00:00,17.92,18.07,17.91,17.91,19400.0,10.5024,10.5903,10.4965,10.4965,19400.0
2006-03-07 10:30:00,17.93,17.95,17.87,17.9,10500.0,10.5083,10.52,10.4731,10.4907,10500.0
2006-03-07 11:00:00,17.91,17.91,17.85,17.88,27600.0,10.4965,10.4965,10.4614,10.479,27600.0
2006-03-07 11:30:00,17.88,17.93,17.87,17.9,14300.0,10.479,10.5083,10.4731,10.4907,14300.0
2006-03-07 12:00:00,17.91,17.95,17.9,17.93,14000.0,10.4965,10.52,10.4907,10.5083,14000.0
2006-03-07 12:30:00,17.92,17.93,17.83,17.83,25400.0,10.5024,10.5083,10.4497,10.4497,25400.0
2006-03-07 13:00:00,17.85,17.88,17.82,17.85,16000.0,10.4614,10.479,10.4438,10.4614,16000.0
2006-03-07 13:30:00,17.85,17.89,17.82,17.87,21500.0,10.4614,10.4848,10.4438,10.4731,21500.0
2006-03-07 14:00:00,17.85,17.86,17.8,17.8,15600.0,10.4614,10.4672,10.4321,10.4321,15600.0
2006-03-07 14:30:00,17.8,17.84,17.77,17.8,19800.0,10.4321,10.4555,10.4145,10.4321,19800.0
2006-03-07 15:00:00,17.78,17.82,17.75,17.76,25200.0,10.4204,10.4438,10.4028,10.4086,25200.0
2006-03-07 15:30:00,17.77,17.83,17.72,17.77,40500.0,10.4145,10.4497,10.3852,10.4145,40500.0
2006-03-08 09:30:00,17.7,17.72,17.61,17.7,26600.0,10.3735,10.3852,10.3207,10.3735,26600.0
2006-03-08 10:00:00,17.74,17.74,17.52,17.59,20900.0,10.3969,10.3969,10.268,10.309,20900.0
2006-03-08 10:30:00,17.59,17.65,17.54,17.58,15800.0,10.309,10.3442,10.2797,10.3031,15800.0
2006-03-08 11:00:00,17.57,17.59,17.53,17.54,14900.0,10.2973,10.309,10.2738,10.2797,14900.0
2006-03-08 11:30:00,17.53,17.57,17.48,17.49,15300.0,10.2738,10.2973,10.2445,10.2504,15300.0
2006-03-08 12:00:00,17.49,17.59,17.49,17.56,8000.0,10.2504,10.309,10.2504,10.2914,8000.0
2006-03-08 12:30:00,17.56,17.69,17.56,17.67,40100.0,10.2914,10.3676,10.2914,10.3559,40100.0
2006-03-08 13:00:00,17.7,17.72,17.66,17.67,7200.0,10.3735,10.3852,10.35,10.3559,7200.0
2006-03-08 13:30:00,17.69,17.69,17.62,17.66,10500.0,10.3676,10.3676,10.3266,10.35,10500.0
2006-03-08 14:00:00,17.67,17.75,17.66,17.72,19700.0,10.3559,10.4028,10.35,10.3852,19700.0
2006-03-08 14:30:00,17.7,17.82,17.68,17.77,20900.0,10.3735,10.4438,10.3617,10.4145,20900.0
2006-03-08 15:00:00,17.77,17.79,17.73,17.75,12900.0,10.4145,10.4262,10.391,10.4028,12900.0
2006-03-08 15:30:00,17.74,17.76,17.69,17.7,21100.0,10.3969,10.4086,10.3676,10.3735,21100.0
2006-03-09 09:30:00,17.66,17.76,17.4,17.75,37100.0,10.35,10.4086,10.1976,10.4028,37100.0
2006-03-09 10:00:00,17.74,17.77,17.73,17.76,17200.0,10.3969,10.4145,10.391,10.4086,17200.0
2006-03-09 10:30:00,17.76,17.8,17.75,17.77,16300.0,10.4086,10.4321,10.4028,10.4145,16300.0
2006-03-09 11:00:00,17.76,17.79,17.75,17.77,11900.0,10.4086,10.4262,10.4028,10.4145,11900.0
2006-03-09 11:30:00,17.77,17.79,17.76,17.77,12200.0,10.4145,10.4262,10.4086,10.4145,12200.0
2006-03-09 12:00:00,17.75,17.79,17.74,17.79,16700.0,10.4028,10.4262,10.3969,10.4262,16700.0
2006-03-09 12:30:00,17.78,17.79,17.76,17.78,5800.0,10.4204,10.4262,10.4086,10.4204,5800.0
2006-03-09 13:00:00,17.79,17.79,17.75,17.76,12300.0,10.4262,10.4262,10.4028,10.4086,12300.0
2006-03-09 13:30:00,17.76,17.79,17.76,17.77,8200.0,10.4086,10.4262,10.4086,10.4145,8200.0
2006-03-09 14:00:00,17.78,17.85,17.77,17.82,13800.0,10.4204,10.4614,10.4145,10.4438,13800.0
2006-03-09 14:30:00,17.83,17.83,17.79,17.79,7300.0,10.4497,10.4497,10.4262,10.4262,7300.0
2006-03-09 15:00:00,17.79,17.8,17.73,17.78,20700.0,10.4262,10.4321,10.391,10.4204,20700.0
2006-03-09 15:30:00,17.78,17.78,17.73,17.75,39600.0,10.4204,10.4204,10.391,10.4028,39600.0
2006-03-10 09:30:00,17.74,17.77,17.59,17.76,20400.0,10.3969,10.4145,10.309,10.4086,20400.0
2006-03-10 10:00:00,17.75,17.8,17.75,17.76,18200.0,10.4028,10.4321,10.4028,10.4086,18200.0
2006-03-10 10:30:00,17.77,17.87,17.77,17.87,11600.0,10.4145,10.4731,10.4145,10.4731,11600.0
2006-03-10 11:00:00,17.85,17.86,17.77,17.78,7500.0,10.4614,10.4672,10.4145,10.4204,7500.0
2006-03-10 11:30:00,17.8,17.83,17.76,17.83,17700.0,10.4321,10.4497,10.4086,10.4497,17700.0
2006-03-10 12:00:00,17.83,17.86,17.82,17.83,5200.0,10.4497,10.4672,10.4438,10.4497,5200.0
2006-03-10 12:30:00,17.85,17.87,17.79,17.79,20400.0,10.4614,10.4731,10.4262,10.4262,20400.0
2006-03-10 13:00:00,17.8,17.85,17.8,17.83,11500.0,10.4321,10.4614,10.4321,10.4497,11500.0
2006-03-10 13:30:00,17.81,17.84,17.79,17.83,12100.0,10.4379,10.4555,10.4262,10.4497,12100.0
2006-03-10 14:00:00,17.85,17.86,17.81,17.82,14000.0,10.4614,10.4672,10.4379,10.4438,14000.0
2006-03-10 14:30:00,17.82,17.82,17.75,17.76,16600.0,10.4438,10.4438,10.4028,10.4086,16600.0
2006-03-10 15:00:00,17.75,17.78,17.75,17.77,24700.0,10.4028,10.4204,10.4028,10.4145,24700.0
2006-03-10 15:30:00,17.77,17.82,17.75,17.79,27600.0,10.4145,10.4438,10.4028,10.4262,27600.0
2006-03-13 09:30:00,17.79,17.94,17.75,17.76,25400.0,10.4262,10.5141,10.4028,10.4086,25400.0
2006-03-13 10:00:00,17.77,17.83,17.77,17.77,13700.0,10.4145,10.4497,10.4145,10.4145,13700.0
2006-03-13 10:30:00,17.78,17.79,17.75,17.77,22900.0,10.4204,10.4262,10.4028,10.4145,22900.0
2006-03-13 11:00:00,17.76,17.76,17.69,17.72,58200.0,10.4086,10.4086,10.3676,10.3852,58200.0
2006-03-13 11:30:00,17.73,17.77,17.72,17.77,7100.0,10.391,10.4145,10.3852,10.4145,7100.0
2006-03-13 12:00:00,17.76,17.8,17.75,17.79,8800.0,10.4086,10.4321,10.4028,10.4262,8800.0
2006-03-13 12:30:00,17.8,17.8,17.76,17.78,19200.0,10.4321,10.4321,10.4086,10.4204,19200.0
2006-03-13 13:00:00,17.78,17.82,17.77,17.82,19200.0,10.4204,10.4438,10.4145,10.4438,19200.0
2006-03-13 13:30:00,17.82,17.85,17.8,17.82,16300.0,10.4438,10.4614,10.4321,10.4438,16300.0
2006-03-13 14:00:00,17.82,17.85,17.8,17.8,6800.0,10.4438,10.4614,10.4321,10.4321,6800.0
2006-03-13 14:30:00,17.8,17.83,17.77,17.77,8400.0,10.4321,10.4497,10.4145,10.4145,8400.0
2006-03-13 15:00:00,17.78,17.79,17.77,17.79,15500.0,10.4204,10.4262,10.4145,10.4262,15500.0
2006-03-13 15:30:00,17.79,17.81,17.77,17.79,21300.0,10.4262,10.4379,10.4145,10.4262,21300.0
2006-03-14 09:30:00,17.79,17.79,17.65,17.75,17600.0,10.4262,10.4262,10.3442,10.4028,17600.0
2006-03-14 10:00:00,17.76,17.78,17.66,17.68,55800.0,10.4086,10.4204,10.35,10.3617,55800.0
2006-03-14 10:30:00,17.69,17.74,17.65,17.74,16300.0,10.3676,10.3969,10.3442,10.3969,16300.0
2006-03-14 11:00:00,17.74,17.84,17.73,17.84,33400.0,10.3969,10.4555,10.391,10.4555,33400.0
2006-03-14 11:30:00,17.85,17.91,17.85,17.91,34500.0,10.4614,10.4965,10.4614,10.4965,34500.0
2006-03-14 12:00:00,17.92,17.94,17.9,17.91,15200.0,10.5024,10.5141,10.4907,10.4965,15200.0
2006-03-14 12:30:00,17.91,17.93,17.9,17.92,31700.0,10.4965,10.5083,10.4907,10.5024,31700.0
2006-03-14 13:00:00,17.92,17.98,17.91,17.97,15100.0,10.5024,10.5376,10.4965,10.5317,15100.0
2006-03-14 13:30:00,17.96,17.97,17.92,17.94,11700.0,10.5258,10.5317,10.5024,10.5141,11700.0
2006-03-14 14:00:00,17.92,17.99,17.92,17.98,16000.0,10.5024,10.5434,10.5024,10.5376,16000.0
2006-03-14 14:30:00,17.98,17.98,17.91,17.92,19200.0,10.5376,10.5376,10.4965,10.5024,19200.0
2006-03-14 15:00:00,17.93,17.94,17.91,17.91,20200.0,10.5083,10.5141,10.4965,10.4965,20200.0
2006-03-14 15:30:00,17.91,18.01,17.91,18.0,81500.0,10.4965,10.5551,10.4965,10.5493,81500.0
2006-03-15 09:30:00,18.07,18.07,17.88,17.98,31500.0,10.5903,10.5903,10.479,10.5376,31500.0
2006-03-15 10:00:00,17.98,17.99,17.92,17.95,15700.0,10.5376,10.5434,10.5024,10.52,15700.0
2006-03-15 10:30:00,17.95,17.97,17.89,17.89,16000.0,10.52,10.5317,10.4848,10.4848,16000.0
2006-03-15 11:00:00,17.89,17.93,17.89,17.9,21700.0,10.4848,10.5083,10.4848,10.4907,21700.0
2006-03-15 11:30:00,17.9,17.91,17.87,17.89,7300.0,10.4907,10.4965,10.4731,10.4848,7300.0
2006-03-15 12:00:00,17.9,17.95,17.89,17.91,11600.0,10.4907,10.52,10.4848,10.4965,11600.0
2006-03-15 12:30:00,17.92,17.92,17.89,17.91,10900.0,10.5024,10.5024,10.4848,10.4965,10900.0
2006-03-15 13:00:00,17.9,17.91,17.9,17.91,8100.0,10.4907,10.4965,10.4907,10.4965,8100.0
2006-03-15 13:30:00,17.91,17.94,17.89,17.93,13600.0,10.4965,10.5141,10.4848,10.5083,13600.0
2006-03-15 14:00:00,17.92,17.98,17.91,17.95,19800.0,10.5024,10.5376,10.4965,10.52,19800.0
2006-03-15 14:30:00,17.96,17.99,17.95,17.99,10800.0,10.5258,10.5434,10.52,10.5434,10800.0
2006-03-15 15:00:00,17.99,18.05,17.99,18.04,23400.0,10.5434,10.5786,10.5434,10.5727,23400.0
2006-03-15 15:30:00,18.05,18.09,18.03,18.04,24600.0,10.5786,10.602,10.5669,10.5727,24600.0
2006-03-16 09:30:00,18.11,18.11,18.0,18.1,25900.0,10.6138,10.6138,10.5493,10.6079,25900.0
2006-03-16 10:00:00,18.08,18.14,18.0,18.01,13500.0,10.5962,10.6313,10.5493,10.5551,13500.0
2006-03-16 10:30:00,18.04,18.05,17.96,18.0,21600.0,10.5727,10.5786,10.5258,10.5493,21600.0
2006-03-16 11:00:00,18.0,18.0,17.97,18.0,14500.0,10.5493,10.5493,10.5317,10.5493,14500.0
2006-03-16 11:30:00,18.0,18.0,17.97,17.98,12800.0,10.5493,10.5493,10.5317,10.5376,12800.0
2006-03-16 12:00:00,17.98,18.0,17.93,17.95,19100.0,10.5376,10.5493,10.5083,10.52,19100.0
2006-03-16 12:30:00,17.97,17.97,17.93,17.93,9600.0,10.5317,10.5317,10.5083,10.5083,9600.0
2006-03-16 13:00:00,17.93,17.96,17.9,17.91,9900.0,10.5083,10.5258,10.4907,10.4965,9900.0
2006-03-16 13:30:00,17.92,17.94,17.86,17.86,4400.0,10.5024,10.5141,10.4672,10.4672,4400.0
2006-03-16 14:00:00,17.88,17.91,17.85,17.9,18000.0,10.479,10.4965,10.4614,10.4907,18000.0
2006-03-16 14:30:00,17.9,17.9,17.87,17.89,14400.0,10.4907,10.4907,10.4731,10.4848,14400.0
2006-03-16 15:00:00,17.89,17.9,17.87,17.9,22200.0,10.4848,10.4907,10.4731,10.4907,22200.0
2006-03-16 15:30:00,17.89,17.92,17.88,17.88,41000.0,10.4848,10.5024,10.479,10.479,41000.0
2006-03-17 09:30:00,17.9,17.96,17.89,17.94,201800.0,10.4907,10.5258,10.4848,10.5141,201800.0
2006-03-17 10:00:00,17.95,17.99,17.94,17.98,12500.0,10.52,10.5434,10.5141,10.5376,12500.0
2006-03-17 10:30:00,17.97,17.97,17.92,17.93,32300.0,10.5317,10.5317,10.5024,10.5083,32300.0
2006-03-17 11:00:00,17.93,17.93,17.92,17.92,12300.0,10.5083,10.5083,10.5024,10.5024,12300.0
2006-03-17 11:30:00,17.92,17.93,17.92,17.93,28900.0,10.5024,10.5083,10.5024,10.5083,28900.0
2006-03-17 12:00:00,17.93,17.95,17.92,17.94,16500.0,10.5083,10.52,10.5024,10.5141,16500.0
2006-03-17 12:30:00,17.94,17.96,17.94,17.95,12700.0,10.5141,10.5258,10.5141,10.52,12700.0
2006-03-17 13:00:00,17.95,17.97,17.94,17.94,16800.0,10.52,10.5317,10.5141,10.5141,16800.0
2006-03-17 13:30:00,17.95,18.04,17.92,18.02,48800.0,10.52,10.5727,10.5024,10.561,48800.0
2006-03-17 14:00:00,18.02,18.07,18.01,18.05,47700.0,10.561,10.5903,10.5551,10.5786,47700.0
2006-03-17 14:30:00,18.04,18.05,17.99,18.03,29200.0,10.5727,10.5786,10.5434,10.5669,29200.0
2006-03-17 15:00:00,18.04,18.15,18.04,18.09,58100.0,10.5727,10.6372,10.5727,10.602,58100.0
2006-03-17 15:30:00,18.09,18.16,18.08,18.14,77500.0,10.602,10.6431,10.5962,10.6313,77500.0
2006-03-20 09:30:00,18.2,18.21,18.13,18.16,20500.0,10.6665,10.6724,10.6255,10.6431,20500.0
2006-03-20 10:00:00,18.18,18.18,18.02,18.02,10400.0,10.6548,10.6548,10.561,10.561,10400.0
2006-03-20 10:30:00,18.02,18.06,17.97,17.99,19000.0,10.561,10.5845,10.5317,10.5434,19000.0
2006-03-20 11:00:00,17.99,17.99,17.92,17.94,17400.0,10.5434,10.5434,10.5024,10.5141,17400.0
2006-03-20 11:30:00,17.94,17.97,17.92,17.93,25500.0,10.5141,10.5317,10.5024,10.5083,25500.0
2006-03-20 12:00:00,17.92,17.94,17.91,17.91,16700.0,10.5024,10.5141,10.4965,10.4965,16700.0
2006-03-20 12:30:00,17.91,17.94,17.91,17.94,16800.0,10.4965,10.5141,10.4965,10.5141,16800.0
2006-03-20 13:00:00,17.93,17.96,17.9,17.9,12600.0,10.5083,10.5258,10.4907,10.4907,12600.0
2006-03-20 13:30:00,17.9,17.91,17.88,17.91,17900.0,10.4907,10.4965,10.479,10.4965,17900.0
2006-03-20 14:00:00,17.9,17.96,17.87,17.87,21900.0,10.4907,10.5258,10.4731,10.4731,21900.0
2006-03-20 14:30:00,17.87,17.88,17.82,17.84,29100.0,10.4731,10.479,10.4438,10.4555,29100.0
2006-03-20 15:00:00,17.84,17.88,17.82,17.82,27100.0,10.4555,10.479,10.4438,10.4438,27100.0
2006-03-20 15:30:00,17.82,17.9,17.81,17.88,34100.0,10.4438,10.4907,10.4379,10.479,34100.0
2006-03-21 09:30:00,17.83,17.87,17.67,17.71,31400.0,10.4497,10.4731,10.3559,10.3793,31400.0
2006-03-21 10:00:00,17.71,17.8,17.69,17.69,12800.0,10.3793,10.4321,10.3676,10.3676,12800.0
2006-03-21 10:30:00,17.7,17.75,17.69,17.69,25400.0,10.3735,10.4028,10.3676,10.3676,25400.0
2006-03-21 11:00:00,17.71,17.79,17.69,17.79,17600.0,10.3793,10.4262,10.3676,10.4262,17600.0
2006-03-21 11:30:00,17.79,17.8,17.75,17.76,31500.0,10.4262,10.4321,10.4028,10.4086,31500.0
2006-03-21 12:00:00,17.75,17.79,17.73,17.76,15000.0,10.4028,10.4262,10.391,10.4086,15000.0
2006-03-21 12:30:00,17.76,17.76,17.72,17.73,8700.0,10.4086,10.4086,10.3852,10.391,8700.0
2006-03-21 13:00:00,17.73,17.75,17.69,17.69,12700.0,10.391,10.4028,10.3676,10.3676,12700.0
2006-03-21 13:30:00,17.7,17.71,17.67,17.67,18000.0,10.3735,10.3793,10.3559,10.3559,18000.0
2006-03-21 14:00:00,17.68,17.68,17.6,17.6,13000.0,10.3617,10.3617,10.3149,10.3149,13000.0
2006-03-21 14:30:00,17.6,17.6,17.55,17.55,40700.0,10.3149,10.3149,10.2856,10.2856,40700.0
2006-03-21 15:00:00,17.55,17.56,17.46,17.46,54400.0,10.2856,10.2914,10.2328,10.2328,54400.0
2006-03-21 15:30:00,17.47,17.54,17.45,17.46,101100.0,10.2387,10.2797,10.2269,10.2328,101100.0
2006-03-22 09:30:00,17.44,17.54,17.44,17.51,40600.0,10.2211,10.2797,10.2211,10.2621,40600.0
2006-03-22 10:00:00,17.55,17.55,17.48,17.51,42200.0,10.2856,10.2856,10.2445,10.2621,42200.0
2006-03-22 10:30:00,17.51,17.55,17.48,17.52,26200.0,10.2621,10.2856,10.2445,10.268,26200.0
2006-03-22 11:00:00,17.52,17.55,17.49,17.49,32800.0,10.268,10.2856,10.2504,10.2504,32800.0
2006-03-22 11:30:00,17.51,17.6,17.5,17.6,21900.0,10.2621,10.3149,10.2563,10.3149,21900.0
2006-03-22 12:00:00,17.6,17.65,17.59,17.65,27000.0,10.3149,10.3442,10.309,10.3442,27000.0
2006-03-22 12:30:00,17.65,17.7,17.64,17.7,17800.0,10.3442,10.3735,10.3383,10.3735,17800.0
2006-03-22 13:00:00,17.71,17.73,17.65,17.69,34100.0,10.3793,10.391,10.3442,10.3676,34100.0
2006-03-22 13:30:00,17.68,17.69,17.64,17.64,28800.0,10.3617,10.3676,10.3383,10.3383,28800.0
2006-03-22 14:00:00,17.64,17.66,17.6,17.6,17400.0,10.3383,10.35,10.3149,10.3149,17400.0
2006-03-22 14:30:00,17.6,17.61,17.56,17.61,37100.0,10.3149,10.3207,10.2914,10.3207,37100.0
2006-03-22 15:00:00,17.61,17.7,17.59,17.7,36300.0,10.3207,10.3735,10.309,10.3735,36300.0
2006-03-22 15:30:00,17.69,17.75,17.69,17.71,119300.0,10.3676,10.4028,10.3676,10.3793,119300.0
2006-03-23 09:30:00,17.73,17.75,17.63,17.72,33000.0,10.391,10.4028,10.3324,10.3852,33000.0
2006-03-23 10:00:00,17.75,17.75,17.64,17.68,14200.0,10.4028,10.4028,10.3383,10.3617,14200.0
2006-03-23 10:30:00,17.67,17.67,17.57,17.63,13400.0,10.3559,10.3559,10.2973,10.3324,13400.0
2006-03-23 11:00:00,17.64,17.74,17.59,17.68,29800.0,10.3383,10.3969,10.309,10.3617,29800.0
2006-03-23 11:30:00,17.69,17.71,17.68,17.69,18700.0,10.3676,10.3793,10.3617,10.3676,18700.0
2006-03-23 12:00:00,17.69,17.71,17.66,17.68,14000.0,10.3676,10.3793,10.35,10.3617,14000.0
2006-03-23 12:30:00,17.68,17.76,17.68,17.75,16300.0,10.3617,10.4086,10.3617,10.4028,16300.0
2006-03-23 13:00:00,17.75,17.77,17.68,17.7,13500.0,10.4028,10.4145,10.3617,10.3735,13500.0
2006-03-23 13:30:00,17.69,17.7,17.69,17.7,7600.0,10.3676,10.3735,10.3676,10.3735,7600.0
2006-03-23 14:00:00,17.7,17.71,17.62,17.66,13300.0,10.3735,10.3793,10.3266,10.35,13300.0
2006-03-23 14:30:00,17.67,17.68,17.61,17.65,12600.0,10.3559,10.3617,10.3207,10.3442,12600.0
2006-03-23 15:00:00,17.64,17.71,17.63,17.69,11200.0,10.3383,10.3793,10.3324,10.3676,11200.0
2006-03-23 15:30:00,17.7,17.7,17.64,17.67,22000.0,10.3735,10.3735,10.3383,10.3559,22000.0
2006-03-24 09:30:00,17.58,17.74,17.58,17.68,23200.0,10.3031,10.3969,10.3031,10.3617,23200.0
2006-03-24 10:00:00,17.69,17.78,17.69,17.76,17800.0,10.3676,10.4204,10.3676,10.4086,17800.0
2006-03-24 10:30:00,17.76,17.77,17.72,17.73,29300.0,10.4086,10.4145,10.3852,10.391,29300.0
2006-03-24 11:00:00,17.74,17.76,17.72,17.75,12900.0,10.3969,10.4086,10.3852,10.4028,12900.0
2006-03-24 11:30:00,17.75,17.83,17.74,17.83,24500.0,10.4028,10.4497,10.3969,10.4497,24500.0
2006-03-24 12:00:00,17.83,17.85,17.75,17.77,23100.0,10.4497,10.4614,10.4028,10.4145,23100.0
2006-03-24 12:30:00,17.76,17.77,17.74,17.76,20100.0,10.4086,10.4145,10.3969,10.4086,20100.0
2006-03-24 13:00:00,17.75,17.75,17.67,17.72,29200.0,10.4028,10.4028,10.3559,10.3852,29200.0
2006-03-24 13:30:00,17.71,17.77,17.71,17.76,20600.0,10.3793,10.4145,10.3793,10.4086,20600.0
2006-03-24 14:00:00,17.76,17.76,17.71,17.73,13600.0,10.4086,10.4086,10.3793,10.391,13600.0
2006-03-24 14:30:00,17.73,17.74,17.7,17.71,33200.0,10.391,10.3969,10.3735,10.3793,33200.0
2006-03-24 15:00:00,17.7,17.7,17.63,17.7,39600.0,10.3735,10.3735,10.3324,10.3735,39600.0
2006-03-24 15:30:00,17.7,17.7,17.63,17.64,62300.0,10.3735,10.3735,10.3324,10.3383,62300.0
2006-03-27 09:30:00,17.6,17.78,17.6,17.74,45000.0,10.3149,10.4204,10.3149,10.3969,45000.0
2006-03-27 10:00:00,17.78,17.89,17.75,17.8,29900.0,10.4204,10.4848,10.4028,10.4321,29900.0
2006-03-27 10:30:00,17.8,17.82,17.8,17.82,29300.0,10.4321,10.4438,10.4321,10.4438,29300.0
2006-03-27 11:00:00,17.83,17.88,17.81,17.85,55400.0,10.4497,10.479,10.4379,10.4614,55400.0
2006-03-27 11:30:00,17.86,17.9,17.84,17.84,27100.0,10.4672,10.4907,10.4555,10.4555,27100.0
2006-03-27 12:00:00,17.84,17.86,17.82,17.84,21600.0,10.4555,10.4672,10.4438,10.4555,21600.0
2006-03-27 12:30:00,17.83,17.94,17.83,17.93,19700.0,10.4497,10.5141,10.4497,10.5083,19700.0
2006-03-27 13:00:00,17.92,17.94,17.86,17.9,23400.0,10.5024,10.5141,10.4672,10.4907,23400.0
2006-03-27 13:30:00,17.91,17.91,17.9,17.91,16000.0,10.4965,10.4965,10.4907,10.4965,16000.0
2006-03-27 14:00:00,17.9,17.91,17.79,17.79,32200.0,10.4907,10.4965,10.4262,10.4262,32200.0
2006-03-27 14:30:00,17.81,17.84,17.78,17.81,49700.0,10.4379,10.4555,10.4204,10.4379,49700.0
2006-03-27 15:00:00,17.8,17.81,17.77,17.78,40500.0,10.4321,10.4379,10.4145,10.4204,40500.0
2006-03-27 15:30:00,17.77,17.78,17.73,17.77,73700.0,10.4145,10.4204,10.391,10.4145,73700.0
2006-03-28 09:30:00,17.8,17.93,17.7,17.73,49600.0,10.4321,10.5083,10.3735,10.391,49600.0
2006-03-28 10:00:00,17.73,18.02,17.67,18.0,82400.0,10.391,10.561,10.3559,10.5493,82400.0
2006-03-28 10:30:00,18.0,18.01,17.86,17.9,27100.0,10.5493,10.5551,10.4672,10.4907,27100.0
2006-03-28 11:00:00,17.89,17.9,17.84,17.85,22000.0,10.4848,10.4907,10.4555,10.4614,22000.0
2006-03-28 11:30:00,17.85,17.91,17.84,17.91,42600.0,10.4614,10.4965,10.4555,10.4965,42600.0
2006-03-28 12:00:00,17.91,17.96,17.9,17.96,41400.0,10.4965,10.5258,10.4907,10.5258,41400.0
2006-03-28 12:30:00,17.96,17.97,17.95,17.95,32100.0,10.5258,10.5317,10.52,10.52,32100.0
2006-03-28 13:00:00,17.95,17.99,17.94,17.99,27800.0,10.52,10.5434,10.5141,10.5434,27800.0
2006-03-28 13:30:00,17.99,18.0,17.95,17.99,31900.0,10.5434,10.5493,10.52,10.5434,31900.0
2006-03-28 14:00:00,17.99,18.02,17.87,17.88,34800.0,10.5434,10.561,10.4731,10.479,34800.0
2006-03-28 14:30:00,17.89,17.95,17.84,17.88,39000.0,10.4848,10.52,10.4555,10.479,39000.0
2006-03-28 15:00:00,17.88,17.91,17.8,17.91,56100.0,10.479,10.4965,10.4321,10.4965,56100.0
2006-03-28 15:30:00,17.91,17.95,17.86,17.9,99200.0,10.4965,10.52,10.4672,10.4907,99200.0
2006-03-29 09:30:00,17.81,17.94,17.8,17.89,50600.0,10.4379,10.5141,10.4321,10.4848,50600.0
2006-03-29 10:00:00,17.89,17.92,17.81,17.91,18400.0,10.4848,10.5024,10.4379,10.4965,18400.0
2006-03-29 10:30:00,17.89,17.99,17.84,17.84,30400.0,10.4848,10.5434,10.4555,10.4555,30400.0
2006-03-29 11:00:00,17.83,17.85,17.77,17.81,51000.0,10.4497,10.4614,10.4145,10.4379,51000.0
2006-03-29 11:30:00,17.8,17.83,17.77,17.79,23900.0,10.4321,10.4497,10.4145,10.4262,23900.0
2006-03-29 12:00:00,17.79,17.8,17.77,17.78,19700.0,10.4262,10.4321,10.4145,10.4204,19700.0
2006-03-29 12:30:00,17.77,17.78,17.76,17.76,13000.0,10.4145,10.4204,10.4086,10.4086,13000.0
2006-03-29 13:00:00,17.76,17.77,17.74,17.77,27700.0,10.4086,10.4145,10.3969,10.4145,27700.0
2006-03-29 13:30:00,17.77,17.77,17.69,17.72,23400.0,10.4145,10.4145,10.3676,10.3852,23400.0
2006-03-29 14:00:00,17.7,17.71,17.66,17.68,22000.0,10.3735,10.3793,10.35,10.3617,22000.0
2006-03-29 14:30:00,17.68,17.71,17.68,17.71,18800.0,10.3617,10.3793,10.3617,10.3793,18800.0
2006-03-29 15:00:00,17.72,17.72,17.68,17.7,32500.0,10.3852,10.3852,10.3617,10.3735,32500.0
2006-03-29 15:30:00,17.69,17.7,17.63,17.63,69200.0,10.3676,10.3735,10.3324,10.3324,69200.0
2006-03-30 09:30:00,17.65,17.76,17.65,17.71,41100.0,10.3442,10.4086,10.3442,10.3793,41100.0
2006-03-30 10:00:00,17.72,17.8,17.69,17.78,29300.0,10.3852,10.4321,10.3676,10.4204,29300.0
2006-03-30 10:30:00,17.78,17.8,17.75,17.75,32300.0,10.4204,10.4321,10.4028,10.4028,32300.0
2006-03-30 11:00:00,17.76,17.91,17.75,17.91,81900.0,10.4086,10.4965,10.4028,10.4965,81900.0
2006-03-30 11:30:00,17.91,18.05,17.91,18.05,101800.0,10.4965,10.5786,10.4965,10.5786,101800.0
2006-03-30 12:00:00,18.05,18.06,17.91,17.92,40000.0,10.5786,10.5845,10.4965,10.5024,40000.0
2006-03-30 12:30:00,17.92,17.92,17.8,17.87,29300.0,10.5024,10.5024,10.4321,10.4731,29300.0
2006-03-30 13:00:00,17.86,17.86,17.78,17.84,36300.0,10.4672,10.4672,10.4204,10.4555,36300.0
2006-03-30 13:30:00,17.84,17.84,17.71,17.74,31300.0,10.4555,10.4555,10.3793,10.3969,31300.0
2006-03-30 14:00:00,17.74,17.8,17.66,17.68,34100.0,10.3969,10.4321,10.35,10.3617,34100.0
2006-03-30 14:30:00,17.68,17.72,17.62,17.69,37100.0,10.3617,10.3852,10.3266,10.3676,37100.0
2006-03-30 15:00:00,17.69,17.77,17.68,17.75,58500.0,10.3676,10.4145,10.3617,10.4028,58500.0
2006-03-30 15:30:00,17.74,17.75,17.72,17.73,42600.0,10.3969,10.4028,10.3852,10.391,42600.0
2006-03-31 09:30:00,17.8,17.93,17.78,17.93,34900.0,10.4321,10.5083,10.4204,10.5083,34900.0
2006-03-31 10:00:00,17.92,17.99,17.86,17.96,25300.0,10.5024,10.5434,10.4672,10.5258,25300.0
2006-03-31 10:30:00,17.97,17.97,17.9,17.9,12300.0,10.5317,10.5317,10.4907,10.4907,12300.0
2006-03-31 11:00:00,17.9,17.96,17.88,17.92,19000.0,10.4907,10.5258,10.479,10.5024,19000.0
2006-03-31 11:30:00,17.91,17.93,17.88,17.91,12100.0,10.4965,10.5083,10.479,10.4965,12100.0
2006-03-31 12:00:00,17.9,18.0,17.86,17.95,39100.0,10.4907,10.5493,10.4672,10.52,39100.0
2006-03-31 12:30:00,17.96,18.02,17.9,17.9,30700.0,10.5258,10.561,10.4907,10.4907,30700.0
2006-03-31 13:00:00,17.89,17.94,17.81,17.82,19700.0,10.4848,10.5141,10.4379,10.4438,19700.0
2006-03-31 13:30:00,17.82,17.87,17.79,17.86,37400.0,10.4438,10.4731,10.4262,10.4672,37400.0
2006-03-31 14:00:00,17.85,17.97,17.85,17.93,68400.0,10.4614,10.5317,10.4614,10.5083,68400.0
2006-03-31 14:30:00,17.94,18.02,17.91,18.02,65500.0,10.5141,10.561,10.4965,10.561,65500.0
2006-03-31 15:00:00,18.01,18.02,17.9,17.9,95400.0,10.5551,10.561,10.4907,10.4907,95400.0
2006-03-31 15:30:00,17.87,17.99,17.86,17.92,129200.0,10.4731,10.5434,10.4672,10.5024,129200.0
2006-04-03 09:30:00,18.04,18.21,17.95,18.21,48500.0,10.5727,10.6724,10.52,10.6724,48500.0
2006-04-03 10:00:00,18.21,18.39,18.21,18.39,54700.0,10.6724,10.7779,10.6724,10.7779,54700.0
2006-04-03 10:30:00,18.39,18.5,18.38,18.48,113900.0,10.7779,10.8423,10.772,10.8306,113900.0
2006-04-03 11:00:00,18.48,18.49,18.45,18.48,20500.0,10.8306,10.8365,10.813,10.8306,20500.0
2006-04-03 11:30:00,18.47,18.5,18.4,18.4,21200.0,10.8247,10.8423,10.7837,10.7837,21200.0
2006-04-03 12:00:00,18.39,18.41,18.31,18.38,19500.0,10.7779,10.7896,10.731,10.772,19500.0
2006-04-03 12:30:00,18.38,18.42,18.36,18.42,29500.0,10.772,10.7954,10.7603,10.7954,29500.0
2006-04-03 13:00:00,18.42,18.43,18.35,18.4,32500.0,10.7954,10.8013,10.7544,10.7837,32500.0
2006-04-03 13:30:00,18.4,18.46,18.39,18.45,44200.0,10.7837,10.8189,10.7779,10.813,44200.0
2006-04-03 14:00:00,18.46,18.46,18.42,18.45,39800.0,10.8189,10.8189,10.7954,10.813,39800.0
2006-04-03 14:30:00,18.45,18.47,18.41,18.46,76700.0,10.813,10.8247,10.7896,10.8189,76700.0
2006-04-03 15:00:00,18.47,18.48,18.36,18.37,50000.0,10.8247,10.8306,10.7603,10.7661,50000.0
2006-04-03 15:30:00,18.36,18.38,18.25,18.29,73100.0,10.7603,10.772,10.6958,10.7192,73100.0
2006-04-04 09:30:00,18.33,18.45,18.33,18.42,31500.0,10.7427,10.813,10.7427,10.7954,31500.0
2006-04-04 10:00:00,18.42,18.67,18.42,18.64,52100.0,10.7954,10.942,10.7954,10.9244,52100.0
2006-04-04 10:30:00,18.63,18.64,18.55,18.56,68800.0,10.9185,10.9244,10.8716,10.8775,68800.0
2006-04-04 11:00:00,18.57,18.57,18.55,18.56,19700.0,10.8833,10.8833,10.8716,10.8775,19700.0
2006-04-04 11:30:00,18.57,18.6,18.56,18.59,18500.0,10.8833,10.9009,10.8775,10.8951,18500.0
2006-04-04 12:00:00,18.59,18.64,18.59,18.62,15200.0,10.8951,10.9244,10.8951,10.9127,15200.0
2006-04-04 12:30:00,18.62,18.64,18.61,18.63,12900.0,10.9127,10.9244,10.9068,10.9185,12900.0
2006-04-04 13:00:00,18.63,18.64,18.53,18.53,15500.0,10.9185,10.9244,10.8599,10.8599,15500.0
2006-04-04 13:30:00,18.52,18.53,18.5,18.52,12700.0,10.854,10.8599,10.8423,10.854,12700.0
2006-04-04 14:00:00,18.51,18.53,18.49,18.5,24200.0,10.8482,10.8599,10.8365,10.8423,24200.0
2006-04-04 14:30:00,18.51,18.51,18.48,18.5,22700.0,10.8482,10.8482,10.8306,10.8423,22700.0
2006-04-04 15:00:00,18.5,18.52,18.47,18.48,26900.0,10.8423,10.854,10.8247,10.8306,26900.0
2006-04-04 15:30:00,18.48,18.51,18.43,18.44,45200.0,10.8306,10.8482,10.8013,10.8072,45200.0
2006-04-05 09:30:00,18.34,18.48,18.34,18.47,33500.0,10.7486,10.8306,10.7486,10.8247,33500.0
2006-04-05 10:00:00,18.48,18.55,18.44,18.44,22000.0,10.8306,10.8716,10.8072,10.8072,22000.0
2006-04-05 10:30:00,18.43,18.49,18.39,18.41,37200.0,10.8013,10.8365,10.7779,10.7896,37200.0
2006-04-05 11:00:00,18.4,18.42,18.36,18.39,12500.0,10.7837,10.7954,10.7603,10.7779,12500.0
2006-04-05 11:30:00,18.39,18.4,18.36,18.38,13400.0,10.7779,10.7837,10.7603,10.772,13400.0
2006-04-05 12:00:00,18.39,18.4,18.37,18.39,12900.0,10.7779,10.7837,10.7661,10.7779,12900.0
2006-04-05 12:30:00,18.39,18.44,18.34,18.38,32100.0,10.7779,10.8072,10.7486,10.772,32100.0
2006-04-05 13:00:00,18.37,18.45,18.37,18.42,28200.0,10.7661,10.813,10.7661,10.7954,28200.0
2006-04-05 13:30:00,18.42,18.44,18.38,18.44,13800.0,10.7954,10.8072,10.772,10.8072,13800.0
2006-04-05 14:00:00,18.44,18.44,18.39,18.39,17200.0,10.8072,10.8072,10.7779,10.7779,17200.0
2006-04-05 14:30:00,18.39,18.44,18.37,18.44,24500.0,10.7779,10.8072,10.7661,10.8072,24500.0
2006-04-05 15:00:00,18.43,18.47,18.43,18.47,31000.0,10.8013,10.8247,10.8013,10.8247,31000.0
2006-04-05 15:30:00,18.47,18.54,18.43,18.5,107300.0,10.8247,10.8658,10.8013,10.8423,107300.0
2006-04-06 09:30:00,18.49,18.77,18.49,18.68,90200.0,10.8365,11.0006,10.8365,10.9478,90200.0
2006-04-06 10:00:00,18.69,18.83,18.64,18.8,85500.0,10.9537,11.0357,10.9244,11.0181,85500.0
2006-04-06 10:30:00,18.8,18.93,18.7,18.9,96200.0,11.0181,11.0943,10.9595,11.0768,96200.0
2006-04-06 11:00:00,18.9,19.05,18.87,19.03,117500.0,11.0768,11.1647,11.0592,11.1529,117500.0
2006-04-06 11:30:00,19.03,19.13,18.95,19.01,55200.0,11.1529,11.2115,11.1061,11.1412,55200.0
2006-04-06 12:00:00,19.01,19.02,18.98,19.01,57700.0,11.1412,11.1471,11.1236,11.1412,57700.0
2006-04-06 12:30:00,19.01,19.06,18.99,18.99,68000.0,11.1412,11.1705,11.1295,11.1295,68000.0
2006-04-06 13:00:00,19.0,19.12,18.96,18.97,67400.0,11.1354,11.2057,11.1119,11.1178,67400.0
2006-04-06 13:30:00,18.99,19.09,18.99,19.07,26100.0,11.1295,11.1881,11.1295,11.1764,26100.0
2006-04-06 14:00:00,19.06,19.08,18.91,18.99,61900.0,11.1705,11.1822,11.0826,11.1295,61900.0
2006-04-06 14:30:00,18.99,19.0,18.91,18.94,24200.0,11.1295,11.1354,11.0826,11.1002,24200.0
2006-04-06 15:00:00,18.94,19.02,18.94,19.01,47900.0,11.1002,11.1471,11.1002,11.1412,47900.0
2006-04-06 15:30:00,19.01,19.18,18.99,19.11,141500.0,11.1412,11.2409,11.1295,11.1998,141500.0
2006-04-07 09:30:00,19.14,19.7,19.12,19.49,129800.0,11.2174,11.5456,11.2057,11.4225,129800.0
2006-04-07 10:00:00,19.45,19.46,19.13,19.17,136900.0,11.3991,11.405,11.2115,11.235,136900.0
2006-04-07 10:30:00,19.17,19.17,18.96,18.96,79000.0,11.235,11.235,11.1119,11.1119,79000.0
2006-04-07 11:00:00,18.95,19.1,18.86,19.07,145100.0,11.1061,11.194,11.0533,11.1764,145100.0
2006-04-07 11:30:00,19.08,19.14,19.05,19.14,30700.0,11.1822,11.2174,11.1647,11.2174,30700.0
2006-04-07 12:00:00,19.14,19.29,19.13,19.27,38800.0,11.2174,11.3053,11.2115,11.2936,38800.0
2006-04-07 12:30:00,19.28,19.35,19.22,19.24,34300.0,11.2995,11.3405,11.2643,11.276,34300.0
2006-04-07 13:00:00,19.25,19.39,19.23,19.36,33800.0,11.2819,11.3639,11.2702,11.3463,33800.0
2006-04-07 13:30:00,19.38,19.39,19.28,19.3,46000.0,11.3581,11.3639,11.2995,11.3112,46000.0
2006-04-07 14:00:00,19.32,19.4,19.3,19.33,41800.0,11.3229,11.3698,11.3112,11.3288,41800.0
2006-04-07 14:30:00,19.33,19.48,19.32,19.44,38700.0,11.3288,11.4167,11.3229,11.3932,38700.0
2006-04-07 15:00:00,19.45,19.46,19.44,19.45,49600.0,11.3991,11.405,11.3932,11.3991,49600.0
2006-04-07 15:30:00,19.46,19.47,19.36,19.37,99600.0,11.405,11.4108,11.3463,11.3522,99600.0
2006-04-10 09:30:00,19.35,19.5,19.1,19.1,50500.0,11.3405,11.4284,11.194,11.194,50500.0
2006-04-10 10:00:00,19.13,19.25,19.13,19.2,24200.0,11.2115,11.2819,11.2115,11.2526,24200.0
2006-04-10 10:30:00,19.16,19.25,19.13,19.2,30100.0,11.2291,11.2819,11.2115,11.2526,30100.0
2006-04-10 11:00:00,19.2,19.2,19.14,19.19,27800.0,11.2526,11.2526,11.2174,11.2467,27800.0
2006-04-10 11:30:00,19.19,19.2,19.08,19.09,36300.0,11.2467,11.2526,11.1822,11.1881,36300.0
2006-04-10 12:00:00,19.09,19.09,19.0,19.06,69900.0,11.1881,11.1881,11.1354,11.1705,69900.0
2006-04-10 12:30:00,19.06,19.06,18.99,19.0,30100.0,11.1705,11.1705,11.1295,11.1354,30100.0
2006-04-10 13:00:00,18.99,19.02,18.97,18.99,74600.0,11.1295,11.1471,11.1178,11.1295,74600.0
2006-04-10 13:30:00,18.99,18.99,18.89,18.91,34700.0,11.1295,11.1295,11.0709,11.0826,34700.0
2006-04-10 14:00:00,18.9,19.0,18.89,18.92,51500.0,11.0768,11.1354,11.0709,11.0885,51500.0
2006-04-10 14:30:00,18.92,18.93,18.89,18.92,27900.0,11.0885,11.0943,11.0709,11.0885,27900.0
2006-04-10 15:00:00,18.92,18.98,18.91,18.97,24600.0,11.0885,11.1236,11.0826,11.1178,24600.0
2006-04-10 15:30:00,18.98,19.05,18.94,18.99,89100.0,11.1236,11.1647,11.1002,11.1295,89100.0
2006-04-11 09:30:00,18.89,19.13,18.8,18.97,60700.0,11.165,11.3069,11.1118,11.2123,60700.0
2006-04-11 10:00:00,18.95,18.98,18.89,18.9,14800.0,11.2005,11.2182,11.165,11.1709,14800.0
2006-04-11 10:30:00,18.9,18.9,18.75,18.85,37300.0,11.1709,11.1709,11.0823,11.1414,37300.0
2006-04-11 11:00:00,18.83,18.89,18.83,18.86,16800.0,11.1295,11.165,11.1295,11.1473,16800.0
2006-04-11 11:30:00,18.86,18.87,18.82,18.85,44700.0,11.1473,11.1532,11.1236,11.1414,44700.0
2006-04-11 12:00:00,18.85,18.85,18.83,18.85,15800.0,11.1414,11.1414,11.1295,11.1414,15800.0
2006-04-11 12:30:00,18.84,18.91,18.84,18.9,14100.0,11.1355,11.1768,11.1355,11.1709,14100.0
2006-04-11 13:00:00,18.9,18.91,18.85,18.86,14400.0,11.1709,11.1768,11.1414,11.1473,14400.0
2006-04-11 13:30:00,18.85,18.86,18.73,18.73,24100.0,11.1414,11.1473,11.0704,11.0704,24100.0
2006-04-11 14:00:00,18.73,18.82,18.73,18.76,19100.0,11.0704,11.1236,11.0704,11.0882,19100.0
2006-04-11 14:30:00,18.76,18.8,18.75,18.79,23500.0,11.0882,11.1118,11.0823,11.1059,23500.0
2006-04-11 15:00:00,18.78,18.81,18.75,18.75,35300.0,11.1,11.1177,11.0823,11.0823,35300.0
2006-04-11 15:30:00,18.75,18.84,18.75,18.84,64800.0,11.0823,11.1355,11.0823,11.1355,64800.0
2006-04-12 09:30:00,18.78,19.01,18.78,19.0,56200.0,11.1,11.2359,11.1,11.23,56200.0
2006-04-12 10:00:00,18.99,19.04,18.95,18.97,15300.0,11.2241,11.2537,11.2005,11.2123,15300.0
2006-04-12 10:30:00,18.97,18.97,18.86,18.88,26700.0,11.2123,11.2123,11.1473,11.1591,26700.0
2006-04-12 11:00:00,18.88,18.93,18.87,18.93,26400.0,11.1591,11.1887,11.1532,11.1887,26400.0
2006-04-12 11:30:00,18.92,18.92,18.85,18.86,16300.0,11.1827,11.1827,11.1414,11.1473,16300.0
2006-04-12 12:00:00,18.88,18.88,18.83,18.86,16400.0,11.1591,11.1591,11.1295,11.1473,16400.0
2006-04-12 12:30:00,18.86,18.96,18.86,18.96,11300.0,11.1473,11.2064,11.1473,11.2064,11300.0
2006-04-12 13:00:00,18.96,18.99,18.81,18.94,67400.0,11.2064,11.2241,11.1177,11.1946,67400.0
2006-04-12 13:30:00,18.92,18.97,18.85,18.88,31400.0,11.1827,11.2123,11.1414,11.1591,31400.0
2006-04-12 14:00:00,18.87,18.87,18.8,18.82,57500.0,11.1532,11.1532,11.1118,11.1236,57500.0
2006-04-12 14:30:00,18.82,18.87,18.8,18.86,25000.0,11.1236,11.1532,11.1118,11.1473,25000.0
2006-04-12 15:00:00,18.87,18.9,18.85,18.89,23400.0,11.1532,11.1709,11.1414,11.165,23400.0
2006-04-12 15:30:00,18.89,18.99,18.89,18.98,71800.0,11.165,11.2241,11.165,11.2182,71800.0
2006-04-13 09:30:00,18.9,18.99,18.89,18.91,26500.0,11.1709,11.2241,11.165,11.1768,26500.0
2006-04-13 10:00:00,18.92,19.0,18.9,18.95,13500.0,11.1827,11.23,11.1709,11.2005,13500.0
2006-04-13 10:30:00,18.94,19.02,18.91,19.01,84900.0,11.1946,11.2418,11.1768,11.2359,84900.0
2006-04-13 11:00:00,19.01,19.01,18.96,18.99,46900.0,11.2359,11.2359,11.2064,11.2241,46900.0
2006-04-13 11:30:00,18.98,19.05,18.96,19.01,27900.0,11.2182,11.2596,11.2064,11.2359,27900.0
2006-04-13 12:00:00,19.01,19.05,18.99,19.04,9200.0,11.2359,11.2596,11.2241,11.2537,9200.0
2006-04-13 12:30:00,19.04,19.05,19.03,19.03,6700.0,11.2537,11.2596,11.2478,11.2478,6700.0
2006-04-13 13:00:00,19.04,19.04,19.02,19.03,10300.0,11.2537,11.2537,11.2418,11.2478,10300.0
2006-04-13 13:30:00,19.03,19.06,19.02,19.05,11900.0,11.2478,11.2655,11.2418,11.2596,11900.0
2006-04-13 14:00:00,19.04,19.05,19.0,19.01,12000.0,11.2537,11.2596,11.23,11.2359,12000.0
2006-04-13 14:30:00,19.0,19.03,19.0,19.0,16700.0,11.23,11.2478,11.23,11.23,16700.0
2006-04-13 15:00:00,19.01,19.05,18.99,19.01,23100.0,11.2359,11.2596,11.2241,11.2359,23100.0
2006-04-13 15:30:00,19.01,19.05,18.99,19.03,78300.0,11.2359,11.2596,11.2241,11.2478,78300.0
2006-04-17 09:30:00,18.96,19.16,18.91,19.15,33200.0,11.2064,11.3246,11.1768,11.3187,33200.0
2006-04-17 10:00:00,19.15,19.2,19.1,19.14,24100.0,11.3187,11.3482,11.2891,11.3128,24100.0
2006-04-17 10:30:00,19.13,19.13,18.99,19.05,45100.0,11.3069,11.3069,11.2241,11.2596,45100.0
2006-04-17 11:00:00,19.05,19.08,19.0,19.02,14300.0,11.2596,11.2773,11.23,11.2418,14300.0
2006-04-17 11:30:00,19.02,19.06,19.02,19.03,12300.0,11.2418,11.2655,11.2418,11.2478,12300.0
2006-04-17 12:00:00,19.03,19.04,18.99,19.0,40800.0,11.2478,11.2537,11.2241,11.23,40800.0
2006-04-17 12:30:00,18.99,19.04,18.96,19.04,20700.0,11.2241,11.2537,11.2064,11.2537,20700.0
2006-04-17 13:00:00,19.04,19.05,19.0,19.01,14100.0,11.2537,11.2596,11.23,11.2359,14100.0
2006-04-17 13:30:00,19.0,19.01,18.97,19.0,36300.0,11.23,11.2359,11.2123,11.23,36300.0
2006-04-17 14:00:00,18.99,19.02,18.99,19.01,23700.0,11.2241,11.2418,11.2241,11.2359,23700.0
2006-04-17 14:30:00,19.01,19.02,19.0,19.0,19300.0,11.2359,11.2418,11.23,11.23,19300.0
2006-04-17 15:00:00,19.0,19.02,18.97,19.0,48100.0,11.23,11.2418,11.2123,11.23,48100.0
2006-04-17 15:30:00,19.02,19.06,18.97,19.06,48500.0,11.2418,11.2655,11.2123,11.2655,48500.0
2006-04-18 09:30:00,19.11,19.24,18.98,19.02,22700.0,11.295,11.3719,11.2182,11.2418,22700.0
2006-04-18 10:00:00,19.01,19.18,19.0,19.18,42600.0,11.2359,11.3364,11.23,11.3364,42600.0
2006-04-18 10:30:00,19.18,19.22,19.12,19.14,63100.0,11.3364,11.3601,11.301,11.3128,63100.0
2006-04-18 11:00:00,19.16,19.19,19.13,19.15,57200.0,11.3246,11.3423,11.3069,11.3187,57200.0
2006-04-18 11:30:00,19.2,19.23,19.1,19.23,35600.0,11.3482,11.366,11.2891,11.366,35600.0
2006-04-18 12:00:00,19.23,19.25,19.2,19.25,44400.0,11.366,11.3778,11.3482,11.3778,44400.0
2006-04-18 12:30:00,19.24,19.29,19.24,19.29,20900.0,11.3719,11.4014,11.3719,11.4014,20900.0
2006-04-18 13:00:00,19.29,19.3,19.18,19.26,27700.0,11.4014,11.4073,11.3364,11.3837,27700.0
2006-04-18 13:30:00,19.26,19.28,19.22,19.27,26700.0,11.3837,11.3955,11.3601,11.3896,26700.0
2006-04-18 14:00:00,19.28,19.35,19.24,19.28,32600.0,11.3955,11.4369,11.3719,11.3955,32600.0
2006-04-18 14:30:00,19.27,19.3,19.25,19.29,25800.0,11.3896,11.4073,11.3778,11.4014,25800.0
2006-04-18 15:00:00,19.29,19.35,19.28,19.32,48400.0,11.4014,11.4369,11.3955,11.4192,48400.0
2006-04-18 15:30:00,19.33,19.33,19.21,19.25,109300.0,11.4251,11.4251,11.3541,11.3778,109300.0
2006-04-19 09:30:00,19.1,19.33,19.06,19.31,36300.0,11.2891,11.4251,11.2655,11.4133,36300.0
2006-04-19 10:00:00,19.31,19.31,19.16,19.2,22200.0,11.4133,11.4133,11.3246,11.3482,22200.0
2006-04-19 10:30:00,19.22,19.26,19.19,19.2,26600.0,11.3601,11.3837,11.3423,11.3482,26600.0
2006-04-19 11:00:00,19.21,19.23,19.16,19.18,48500.0,11.3541,11.366,11.3246,11.3364,48500.0
2006-04-19 11:30:00,19.18,19.2,19.15,19.16,24700.0,11.3364,11.3482,11.3187,11.3246,24700.0
2006-04-19 12:00:00,19.15,19.2,19.15,19.2,12700.0,11.3187,11.3482,11.3187,11.3482,12700.0
2006-04-19 12:30:00,19.2,19.2,19.15,19.16,13000.0,11.3482,11.3482,11.3187,11.3246,13000.0
2006-04-19 13:00:00,19.16,19.2,19.14,19.17,20700.0,11.3246,11.3482,11.3128,11.3305,20700.0
2006-04-19 13:30:00,19.16,19.2,19.15,19.15,50900.0,11.3246,11.3482,11.3187,11.3187,50900.0
2006-04-19 14:00:00,19.14,19.17,19.11,19.17,28500.0,11.3128,11.3305,11.295,11.3305,28500.0
2006-04-19 14:30:00,19.17,19.2,19.13,19.19,36500.0,11.3305,11.3482,11.3069,11.3423,36500.0
2006-04-19 15:00:00,19.19,19.19,19.15,19.17,37300.0,11.3423,11.3423,11.3187,11.3305,37300.0
2006-04-19 15:30:00,19.17,19.2,19.15,19.17,34300.0,11.3305,11.3482,11.3187,11.3305,34300.0
2006-04-20 09:30:00,19.1,19.25,19.02,19.25,55700.0,11.2891,11.3778,11.2418,11.3778,55700.0
2006-04-20 10:00:00,19.25,19.41,19.2,19.34,73600.0,11.3778,11.4724,11.3482,11.431,73600.0
2006-04-20 10:30:00,19.36,19.36,19.28,19.29,33200.0,11.4428,11.4428,11.3955,11.4014,33200.0
2006-04-20 11:00:00,19.28,19.36,19.27,19.34,42200.0,11.3955,11.4428,11.3896,11.431,42200.0
2006-04-20 11:30:00,19.34,19.4,19.34,19.39,37100.0,11.431,11.4664,11.431,11.4605,37100.0
2006-04-20 12:00:00,19.37,19.4,19.36,19.39,23300.0,11.4487,11.4664,11.4428,11.4605,23300.0
2006-04-20 12:30:00,19.39,19.4,19.35,19.36,40700.0,11.4605,11.4664,11.4369,11.4428,40700.0
2006-04-20 13:00:00,19.4,19.42,19.34,19.36,14400.0,11.4664,11.4783,11.431,11.4428,14400.0
2006-04-20 13:30:00,19.35,19.44,19.35,19.44,25900.0,11.4369,11.4901,11.4369,11.4901,25900.0
2006-04-20 14:00:00,19.42,19.44,19.4,19.43,17900.0,11.4783,11.4901,11.4664,11.4842,17900.0
2006-04-20 14:30:00,19.43,19.45,19.4,19.41,23500.0,11.4842,11.496,11.4664,11.4724,23500.0
2006-04-20 15:00:00,19.4,19.47,19.4,19.44,71300.0,11.4664,11.5078,11.4664,11.4901,71300.0
2006-04-20 15:30:00,19.45,19.47,19.44,19.45,121000.0,11.496,11.5078,11.4901,11.496,121000.0
2006-04-21 09:30:00,19.48,19.49,19.34,19.36,32600.0,11.5137,11.5196,11.431,11.4428,32600.0
2006-04-21 10:00:00,19.34,19.42,19.32,19.32,15600.0,11.431,11.4783,11.4192,11.4192,15600.0
2006-04-21 10:30:00,19.32,19.38,19.29,19.34,17900.0,11.4192,11.4546,11.4014,11.431,17900.0
2006-04-21 11:00:00,19.35,19.37,19.23,19.29,37000.0,11.4369,11.4487,11.366,11.4014,37000.0
2006-04-21 11:30:00,19.29,19.3,19.22,19.27,23800.0,11.4014,11.4073,11.3601,11.3896,23800.0
2006-04-21 12:00:00,19.27,19.3,19.2,19.27,12300.0,11.3896,11.4073,11.3482,11.3896,12300.0
2006-04-21 12:30:00,19.27,19.29,19.23,19.25,11800.0,11.3896,11.4014,11.366,11.3778,11800.0
2006-04-21 13:00:00,19.25,19.27,19.21,19.25,12100.0,11.3778,11.3896,11.3541,11.3778,12100.0
2006-04-21 13:30:00,19.24,19.27,19.23,19.26,10600.0,11.3719,11.3896,11.366,11.3837,10600.0
2006-04-21 14:00:00,19.24,19.26,19.2,19.22,21600.0,11.3719,11.3837,11.3482,11.3601,21600.0
2006-04-21 14:30:00,19.21,19.4,19.19,19.31,50200.0,11.3541,11.4664,11.3423,11.4133,50200.0
2006-04-21 15:00:00,19.31,19.31,19.21,19.22,37500.0,11.4133,11.4133,11.3541,11.3601,37500.0
2006-04-21 15:30:00,19.21,19.28,19.21,19.27,59100.0,11.3541,11.3955,11.3541,11.3896,59100.0
2006-04-24 09:30:00,19.15,19.18,18.91,18.98,77100.0,11.3187,11.3364,11.1768,11.2182,77100.0
2006-04-24 10:00:00,18.97,19.06,18.92,19.04,22100.0,11.2123,11.2655,11.1827,11.2537,22100.0
2006-04-24 10:30:00,19.05,19.1,19.04,19.05,18600.0,11.2596,11.2891,11.2537,11.2596,18600.0
2006-04-24 11:00:00,19.04,19.07,19.02,19.02,17900.0,11.2537,11.2714,11.2418,11.2418,17900.0
2006-04-24 11:30:00,19.02,19.11,19.01,19.09,12500.0,11.2418,11.295,11.2359,11.2832,12500.0
2006-04-24 12:00:00,19.09,19.1,19.04,19.06,15500.0,11.2832,11.2891,11.2537,11.2655,15500.0
2006-04-24 12:30:00,19.06,19.1,19.06,19.1,7100.0,11.2655,11.2891,11.2655,11.2891,7100.0
2006-04-24 13:00:00,19.1,19.12,19.04,19.06,16300.0,11.2891,11.301,11.2537,11.2655,16300.0
2006-04-24 13:30:00,19.05,19.13,19.04,19.1,20100.0,11.2596,11.3069,11.2537,11.2891,20100.0
2006-04-24 14:00:00,19.1,19.19,19.1,19.18,26000.0,11.2891,11.3423,11.2891,11.3364,26000.0
2006-04-24 14:30:00,19.18,19.23,19.17,19.23,35700.0,11.3364,11.366,11.3305,11.366,35700.0
2006-04-24 15:00:00,19.22,19.27,19.22,19.27,44100.0,11.3601,11.3896,11.3601,11.3896,44100.0
2006-04-24 15:30:00,19.27,19.31,19.26,19.3,82500.0,11.3896,11.4133,11.3837,11.4073,82500.0
2006-04-25 09:30:00,19.23,19.23,19.05,19.07,59200.0,11.366,11.366,11.2596,11.2714,59200.0
2006-04-25 10:00:00,19.06,19.07,18.95,18.97,24500.0,11.2655,11.2714,11.2005,11.2123,24500.0
2006-04-25 10:30:00,18.96,19.11,18.95,19.05,26100.0,11.2064,11.295,11.2005,11.2596,26100.0
2006-04-25 11:00:00,19.05,19.08,18.97,18.99,32500.0,11.2596,11.2773,11.2123,11.2241,32500.0
2006-04-25 11:30:00,18.98,18.99,18.92,18.96,27600.0,11.2182,11.2241,11.1827,11.2064,27600.0
2006-04-25 12:00:00,18.95,18.95,18.89,18.92,18900.0,11.2005,11.2005,11.165,11.1827,18900.0
2006-04-25 12:30:00,18.92,18.98,18.91,18.92,34500.0,11.1827,11.2182,11.1768,11.1827,34500.0
2006-04-25 13:00:00,18.92,18.92,18.87,18.87,35400.0,11.1827,11.1827,11.1532,11.1532,35400.0
2006-04-25 13:30:00,18.89,18.92,18.89,18.89,17000.0,11.165,11.1827,11.165,11.165,17000.0
2006-04-25 14:00:00,18.88,18.96,18.88,18.93,59500.0,11.1591,11.2064,11.1591,11.1887,59500.0
2006-04-25 14:30:00,18.93,18.95,18.87,18.89,47700.0,11.1887,11.2005,11.1532,11.165,47700.0
2006-04-25 15:00:00,18.89,18.94,18.86,18.93,38800.0,11.165,11.1946,11.1473,11.1887,38800.0
2006-04-25 15:30:00,18.94,18.95,18.88,18.89,99500.0,11.1946,11.2005,11.1591,11.165,99500.0
2006-04-26 09:30:00,18.99,19.05,18.92,19.03,32700.0,11.2241,11.2596,11.1827,11.2478,32700.0
2006-04-26 10:00:00,19.01,19.09,19.0,19.04,18500.0,11.2359,11.2832,11.23,11.2537,18500.0
2006-04-26 10:30:00,19.06,19.06,18.98,19.01,19900.0,11.2655,11.2655,11.2182,11.2359,19900.0
2006-04-26 11:00:00,19.0,19.02,18.92,18.92,21300.0,11.23,11.2418,11.1827,11.1827,21300.0
2006-04-26 11:30:00,18.92,18.97,18.92,18.96,8700.0,11.1827,11.2123,11.1827,11.2064,8700.0
2006-04-26 12:00:00,18.96,19.0,18.95,19.0,9800.0,11.2064,11.23,11.2005,11.23,9800.0
2006-04-26 12:30:00,19.01,19.01,18.95,18.99,15000.0,11.2359,11.2359,11.2005,11.2241,15000.0
2006-04-26 13:00:00,18.99,19.03,18.97,18.99,16700.0,11.2241,11.2478,11.2123,11.2241,16700.0
2006-04-26 13:30:00,18.96,19.04,18.96,19.0,10400.0,11.2064,11.2537,11.2064,11.23,10400.0
2006-04-26 14:00:00,19.03,19.04,18.99,19.01,17100.0,11.2478,11.2537,11.2241,11.2359,17100.0
2006-04-26 14:30:00,19.01,19.03,18.99,19.01,19300.0,11.2359,11.2478,11.2241,11.2359,19300.0
2006-04-26 15:00:00,19.01,19.01,18.96,18.99,31600.0,11.2359,11.2359,11.2064,11.2241,31600.0
2006-04-26 15:30:00,19.0,19.05,18.98,19.05,36700.0,11.23,11.2596,11.2182,11.2596,36700.0
2006-04-27 09:30:00,18.85,18.85,18.75,18.8,35700.0,11.1414,11.1414,11.0823,11.1118,35700.0
2006-04-27 10:00:00,18.82,19.07,18.82,18.86,26200.0,11.1236,11.2714,11.1236,11.1473,26200.0
2006-04-27 10:30:00,18.85,18.94,18.84,18.93,29900.0,11.1414,11.1946,11.1355,11.1887,29900.0
2006-04-27 11:00:00,18.92,19.0,18.91,18.99,39000.0,11.1827,11.23,11.1768,11.2241,39000.0
2006-04-27 11:30:00,18.96,18.97,18.81,18.85,31900.0,11.2064,11.2123,11.1177,11.1414,31900.0
2006-04-27 12:00:00,18.86,18.94,18.86,18.91,33000.0,11.1473,11.1946,11.1473,11.1768,33000.0
2006-04-27 12:30:00,18.91,18.93,18.85,18.91,84100.0,11.1768,11.1887,11.1414,11.1768,84100.0
2006-04-27 13:00:00,18.92,18.93,18.83,18.85,7900.0,11.1827,11.1887,11.1295,11.1414,7900.0
2006-04-27 13:30:00,18.84,18.84,18.77,18.83,10700.0,11.1355,11.1355,11.0941,11.1295,10700.0
2006-04-27 14:00:00,18.83,18.88,18.82,18.86,30200.0,11.1295,11.1591,11.1236,11.1473,30200.0
2006-04-27 14:30:00,18.86,18.94,18.83,18.89,19800.0,11.1473,11.1946,11.1295,11.165,19800.0
2006-04-27 15:00:00,18.91,18.94,18.86,18.87,6000.0,11.1768,11.1946,11.1473,11.1532,6000.0
2006-04-27 15:30:00,18.87,18.92,18.83,18.89,43800.0,11.1532,11.1827,11.1295,11.165,43800.0
2006-04-28 09:30:00,18.78,18.86,18.7,18.75,37200.0,11.1,11.1473,11.0527,11.0823,37200.0
2006-04-28 10:00:00,18.76,18.95,18.73,18.83,22600.0,11.0882,11.2005,11.0704,11.1295,22600.0
2006-04-28 10:30:00,18.84,18.85,18.71,18.73,51900.0,11.1355,11.1414,11.0586,11.0704,51900.0
2006-04-28 11:00:00,18.71,18.84,18.69,18.77,40400.0,11.0586,11.1355,11.0468,11.0941,40400.0
2006-04-28 11:30:00,18.77,18.77,18.61,18.67,22000.0,11.0941,11.0941,10.9995,11.035,22000.0
2006-04-28 12:00:00,18.67,18.67,18.61,18.62,15000.0,11.035,11.035,10.9995,11.0054,15000.0
2006-04-28 12:30:00,18.62,18.62,18.54,18.54,28700.0,11.0054,11.0054,10.9581,10.9581,28700.0
2006-04-28 13:00:00,18.54,18.59,18.54,18.55,36000.0,10.9581,10.9877,10.9581,10.9641,36000.0
2006-04-28 13:30:00,18.54,18.59,18.52,18.52,32700.0,10.9581,10.9877,10.9463,10.9463,32700.0
2006-04-28 14:00:00,18.54,18.58,18.52,18.54,27200.0,10.9581,10.9818,10.9463,10.9581,27200.0
2006-04-28 14:30:00,18.55,18.55,18.46,18.48,33900.0,10.9641,10.9641,10.9109,10.9227,33900.0
2006-04-28 15:00:00,18.47,18.48,18.41,18.46,44600.0,10.9168,10.9227,10.8813,10.9109,44600.0
2006-04-28 15:30:00,18.45,18.46,18.4,18.42,96300.0,10.9049,10.9109,10.8754,10.8872,96300.0
2006-05-01 09:30:00,18.4,18.8,18.39,18.79,57600.0,10.8754,11.1118,10.8695,11.1059,57600.0
2006-05-01 10:00:00,18.77,18.94,18.75,18.93,47900.0,11.0941,11.1946,11.0823,11.1887,47900.0
2006-05-01 10:30:00,18.93,18.96,18.86,18.91,39800.0,11.1887,11.2064,11.1473,11.1768,39800.0
2006-05-01 11:00:00,18.91,18.92,18.84,18.84,27100.0,11.1768,11.1827,11.1355,11.1355,27100.0
2006-05-01 11:30:00,18.84,18.85,18.84,18.84,18200.0,11.1355,11.1414,11.1355,11.1355,18200.0
2006-05-01 12:00:00,18.85,18.86,18.78,18.78,36300.0,11.1414,11.1473,11.1,11.1,36300.0
2006-05-01 12:30:00,18.79,18.84,18.78,18.81,33000.0,11.1059,11.1355,11.1,11.1177,33000.0
2006-05-01 13:00:00,18.81,18.85,18.8,18.82,30500.0,11.1177,11.1414,11.1118,11.1236,30500.0
2006-05-01 13:30:00,18.84,18.85,18.79,18.82,38300.0,11.1355,11.1414,11.1059,11.1236,38300.0
2006-05-01 14:00:00,18.82,18.87,18.8,18.86,42100.0,11.1236,11.1532,11.1118,11.1473,42100.0
2006-05-01 14:30:00,18.86,18.97,18.86,18.97,44300.0,11.1473,11.2123,11.1473,11.2123,44300.0
2006-05-01 15:00:00,18.97,18.99,18.88,18.91,56200.0,11.2123,11.2241,11.1591,11.1768,56200.0
2006-05-01 15:30:00,18.92,19.0,18.9,18.95,100700.0,11.1827,11.23,11.1709,11.2005,100700.0
2006-05-02 09:30:00,18.9,18.92,18.78,18.91,32700.0,11.1709,11.1827,11.1,11.1768,32700.0
2006-05-02 10:00:00,18.89,18.91,18.75,18.87,22800.0,11.165,11.1768,11.0823,11.1532,22800.0
2006-05-02 10:30:00,18.88,18.92,18.81,18.87,15700.0,11.1591,11.1827,11.1177,11.1532,15700.0
2006-05-02 11:00:00,18.86,18.86,18.81,18.84,15200.0,11.1473,11.1473,11.1177,11.1355,15200.0
2006-05-02 11:30:00,18.85,18.85,18.8,18.8,18000.0,11.1414,11.1414,11.1118,11.1118,18000.0
2006-05-02 12:00:00,18.81,18.81,18.73,18.73,22400.0,11.1177,11.1177,11.0704,11.0704,22400.0
2006-05-02 12:30:00,18.74,18.76,18.73,18.75,29100.0,11.0764,11.0882,11.0704,11.0823,29100.0
2006-05-02 13:00:00,18.75,18.78,18.74,18.75,13600.0,11.0823,11.1,11.0764,11.0823,13600.0
2006-05-02 13:30:00,18.77,18.86,18.76,18.86,20400.0,11.0941,11.1473,11.0882,11.1473,20400.0
2006-05-02 14:00:00,18.86,18.9,18.85,18.88,18600.0,11.1473,11.1709,11.1414,11.1591,18600.0
2006-05-02 14:30:00,18.86,18.9,18.86,18.88,23300.0,11.1473,11.1709,11.1473,11.1591,23300.0
2006-05-02 15:00:00,18.87,18.9,18.86,18.89,38700.0,11.1532,11.1709,11.1473,11.165,38700.0
2006-05-02 15:30:00,18.89,18.99,18.89,18.95,84800.0,11.165,11.2241,11.165,11.2005,84800.0
2006-05-03 09:30:00,18.99,19.03,18.97,19.02,73200.0,11.2241,11.2478,11.2123,11.2418,73200.0
2006-05-03 10:00:00,19.01,19.01,18.96,18.97,24200.0,11.2359,11.2359,11.2064,11.2123,24200.0
2006-05-03 10:30:00,18.98,19.0,18.9,18.92,23600.0,11.2182,11.23,11.1709,11.1827,23600.0
2006-05-03 11:00:00,18.91,18.92,18.79,18.85,22700.0,11.1768,11.1827,11.1059,11.1414,22700.0
2006-05-03 11:30:00,18.85,18.95,18.84,18.94,13300.0,11.1414,11.2005,11.1355,11.1946,13300.0
2006-05-03 12:00:00,18.94,18.94,18.83,18.88,10800.0,11.1946,11.1946,11.1295,11.1591,10800.0
2006-05-03 12:30:00,18.89,18.94,18.88,18.94,17800.0,11.165,11.1946,11.1591,11.1946,17800.0
2006-05-03 13:00:00,18.94,18.95,18.92,18.92,12100.0,11.1946,11.2005,11.1827,11.1827,12100.0
2006-05-03 13:30:00,18.94,18.95,18.9,18.93,47800.0,11.1946,11.2005,11.1709,11.1887,47800.0
2006-05-03 14:00:00,18.93,18.95,18.9,18.95,23900.0,11.1887,11.2005,11.1709,11.2005,23900.0
2006-05-03 14:30:00,18.95,18.97,18.92,18.97,29100.0,11.2005,11.2123,11.1827,11.2123,29100.0
2006-05-03 15:00:00,18.97,19.01,18.94,19.01,51400.0,11.2123,11.2359,11.1946,11.2359,51400.0
2006-05-03 15:30:00,19.01,19.03,18.94,18.94,44900.0,11.2359,11.2478,11.1946,11.1946,44900.0
2006-05-04 09:30:00,18.9,19.05,18.9,19.05,41000.0,11.1709,11.2596,11.1709,11.2596,41000.0
2006-05-04 10:00:00,19.03,19.24,19.03,19.19,78900.0,11.2478,11.3719,11.2478,11.3423,78900.0
2006-05-04 10:30:00,19.19,19.32,19.18,19.31,62800.0,11.3423,11.4192,11.3364,11.4133,62800.0
2006-05-04 11:00:00,19.31,19.32,19.22,19.22,17400.0,11.4133,11.4192,11.3601,11.3601,17400.0
2006-05-04 11:30:00,19.23,19.25,19.18,19.25,20800.0,11.366,11.3778,11.3364,11.3778,20800.0
2006-05-04 12:00:00,19.25,19.25,19.14,19.15,34100.0,11.3778,11.3778,11.3128,11.3187,34100.0
2006-05-04 12:30:00,19.18,19.2,19.15,19.2,16400.0,11.3364,11.3482,11.3187,11.3482,16400.0
2006-05-04 13:00:00,19.19,19.2,19.17,19.2,16100.0,11.3423,11.3482,11.3305,11.3482,16100.0
2006-05-04 13:30:00,19.2,19.25,19.18,19.25,27200.0,11.3482,11.3778,11.3364,11.3778,27200.0
2006-05-04 14:00:00,19.25,19.26,19.22,19.22,30600.0,11.3778,11.3837,11.3601,11.3601,30600.0
2006-05-04 14:30:00,19.23,19.23,19.15,19.19,17300.0,11.366,11.366,11.3187,11.3423,17300.0
2006-05-04 15:00:00,19.19,19.22,19.17,19.22,25400.0,11.3423,11.3601,11.3305,11.3601,25400.0
2006-05-04 15:30:00,19.21,19.3,19.16,19.22,111200.0,11.3541,11.4073,11.3246,11.3601,111200.0
2006-05-05 09:30:00,19.2,19.24,19.13,19.15,38500.0,11.3482,11.3719,11.3069,11.3187,38500.0
2006-05-05 10:00:00,19.14,19.14,18.97,18.97,35100.0,11.3128,11.3128,11.2123,11.2123,35100.0
2006-05-05 10:30:00,18.97,19.06,18.96,19.06,20700.0,11.2123,11.2655,11.2064,11.2655,20700.0
2006-05-05 11:00:00,19.05,19.09,18.97,19.03,34400.0,11.2596,11.2832,11.2123,11.2478,34400.0
2006-05-05 11:30:00,19.02,19.08,19.0,19.08,24200.0,11.2418,11.2773,11.23,11.2773,24200.0
2006-05-05 12:00:00,19.07,19.08,19.05,19.05,20400.0,11.2714,11.2773,11.2596,11.2596,20400.0
2006-05-05 12:30:00,19.05,19.08,19.04,19.05,13100.0,11.2596,11.2773,11.2537,11.2596,13100.0
2006-05-05 13:00:00,19.07,19.12,19.06,19.12,12300.0,11.2714,11.301,11.2655,11.301,12300.0
2006-05-05 13:30:00,19.09,19.13,19.08,19.13,30500.0,11.2832,11.3069,11.2773,11.3069,30500.0
2006-05-05 14:00:00,19.11,19.12,19.08,19.12,27300.0,11.295,11.301,11.2773,11.301,27300.0
2006-05-05 14:30:00,19.12,19.21,19.1,19.17,24100.0,11.301,11.3541,11.2891,11.3305,24100.0
2006-05-05 15:00:00,19.17,19.21,19.16,19.19,109400.0,11.3305,11.3541,11.3246,11.3423,109400.0
2006-05-05 15:30:00,19.2,19.26,19.18,19.25,125200.0,11.3482,11.3837,11.3364,11.3778,125200.0
2006-05-08 09:30:00,19.16,19.25,19.13,19.2,46500.0,11.3246,11.3778,11.3069,11.3482,46500.0
2006-05-08 10:00:00,19.21,19.29,19.18,19.24,19200.0,11.3541,11.4014,11.3364,11.3719,19200.0
2006-05-08 10:30:00,19.24,19.31,19.22,19.22,26800.0,11.3719,11.4133,11.3601,11.3601,26800.0
2006-05-08 11:00:00,19.23,19.23,19.06,19.07,17500.0,11.366,11.366,11.2655,11.2714,17500.0
2006-05-08 11:30:00,19.07,19.15,19.03,19.11,54100.0,11.2714,11.3187,11.2478,11.295,54100.0
2006-05-08 12:00:00,19.11,19.21,19.11,19.15,25300.0,11.295,11.3541,11.295,11.3187,25300.0
2006-05-08 12:30:00,19.15,19.31,19.15,19.28,29100.0,11.3187,11.4133,11.3187,11.3955,29100.0
2006-05-08 13:00:00,19.27,19.27,19.18,19.19,15100.0,11.3896,11.3896,11.3364,11.3423,15100.0
2006-05-08 13:30:00,19.19,19.25,19.17,19.24,25300.0,11.3423,11.3778,11.3305,11.3719,25300.0
2006-05-08 14:00:00,19.24,19.28,19.22,19.23,28100.0,11.3719,11.3955,11.3601,11.366,28100.0
2006-05-08 14:30:00,19.23,19.24,19.16,19.18,31200.0,11.366,11.3719,11.3246,11.3364,31200.0
2006-05-08 15:00:00,19.19,19.22,19.12,19.19,40400.0,11.3423,11.3601,11.301,11.3423,40400.0
2006-05-08 15:30:00,19.21,19.32,19.18,19.26,69700.0,11.3541,11.4192,11.3364,11.3837,69700.0
2006-05-09 09:30:00,19.11,19.26,19.06,19.08,40700.0,11.295,11.3837,11.2655,11.2773,40700.0
2006-05-09 10:00:00,19.08,19.24,19.08,19.22,16900.0,11.2773,11.3719,11.2773,11.3601,16900.0
2006-05-09 10:30:00,19.23,19.26,19.21,19.26,12800.0,11.366,11.3837,11.3541,11.3837,12800.0
2006-05-09 11:00:00,19.26,19.27,19.2,19.22,18300.0,11.3837,11.3896,11.3482,11.3601,18300.0
2006-05-09 11:30:00,19.21,19.29,19.21,19.27,12400.0,11.3541,11.4014,11.3541,11.3896,12400.0
2006-05-09 12:00:00,19.27,19.27,19.24,19.24,8100.0,11.3896,11.3896,11.3719,11.3719,8100.0
2006-05-09 12:30:00,19.23,19.24,19.19,19.2,13900.0,11.366,11.3719,11.3423,11.3482,13900.0
2006-05-09 13:00:00,19.21,19.25,19.19,19.25,11800.0,11.3541,11.3778,11.3423,11.3778,11800.0
2006-05-09 13:30:00,19.25,19.27,19.23,19.25,12600.0,11.3778,11.3896,11.366,11.3778,12600.0
2006-05-09 14:00:00,19.25,19.28,19.24,19.27,18200.0,11.3778,11.3955,11.3719,11.3896,18200.0
2006-05-09 14:30:00,19.27,19.28,19.24,19.26,12600.0,11.3896,11.3955,11.3719,11.3837,12600.0
2006-05-09 15:00:00,19.25,19.31,19.25,19.26,35700.0,11.3778,11.4133,11.3778,11.3837,35700.0
2006-05-09 15:30:00,19.27,19.35,19.27,19.32,40600.0,11.3896,11.4369,11.3896,11.4192,40600.0
2006-05-10 09:30:00,19.23,19.24,19.09,19.11,87400.0,11.366,11.3719,11.2832,11.295,87400.0
2006-05-10 10:00:00,19.09,19.16,19.0,19.11,16000.0,11.2832,11.3246,11.23,11.295,16000.0
2006-05-10 10:30:00,19.09,19.12,19.07,19.1,16800.0,11.2832,11.301,11.2714,11.2891,16800.0
2006-05-10 11:00:00,19.06,19.1,19.06,19.08,12700.0,11.2655,11.2891,11.2655,11.2773,12700.0
2006-05-10 11:30:00,19.07,19.08,19.07,19.08,6800.0,11.2714,11.2773,11.2714,11.2773,6800.0
2006-05-10 12:00:00,19.07,19.08,19.05,19.06,13100.0,11.2714,11.2773,11.2596,11.2655,13100.0
2006-05-10 12:30:00,19.08,19.19,19.07,19.14,18900.0,11.2773,11.3423,11.2714,11.3128,18900.0
2006-05-10 13:00:00,19.14,19.15,19.1,19.15,17000.0,11.3128,11.3187,11.2891,11.3187,17000.0
2006-05-10 13:30:00,19.15,19.15,19.08,19.09,8000.0,11.3187,11.3187,11.2773,11.2832,8000.0
2006-05-10 14:00:00,19.08,19.11,18.95,19.01,29500.0,11.2773,11.295,11.2005,11.2359,29500.0
2006-05-10 14:30:00,19.03,19.15,19.0,19.08,86600.0,11.2478,11.3187,11.23,11.2773,86600.0
2006-05-10 15:00:00,19.09,19.09,19.0,19.01,12400.0,11.2832,11.2832,11.23,11.2359,12400.0
2006-05-10 15:30:00,19.01,19.2,19.01,19.2,138500.0,11.2359,11.3482,11.2359,11.3482,138500.0
2006-05-11 09:30:00,19.28,19.3,19.14,19.16,20200.0,11.3955,11.4073,11.3128,11.3246,20200.0
2006-05-11 10:00:00,19.17,19.31,19.17,19.29,13300.0,11.3305,11.4133,11.3305,11.4014,13300.0
2006-05-11 10:30:00,19.3,19.3,19.15,19.19,28000.0,11.4073,11.4073,11.3187,11.3423,28000.0
2006-05-11 11:00:00,19.19,19.21,19.11,19.15,16400.0,11.3423,11.3541,11.295,11.3187,16400.0
2006-05-11 11:30:00,19.12,19.2,19.12,19.15,19700.0,11.301,11.3482,11.301,11.3187,19700.0
2006-05-11 12:00:00,19.12,19.14,19.09,19.12,33200.0,11.301,11.3128,11.2832,11.301,33200.0
2006-05-11 12:30:00,19.11,19.18,19.11,19.15,29700.0,11.295,11.3364,11.295,11.3187,29700.0
2006-05-11 13:00:00,19.16,19.21,19.15,19.2,25200.0,11.3246,11.3541,11.3187,11.3482,25200.0
2006-05-11 13:30:00,19.2,19.21,19.14,19.16,16300.0,11.3482,11.3541,11.3128,11.3246,16300.0
2006-05-11 14:00:00,19.16,19.25,19.16,19.25,26200.0,11.3246,11.3778,11.3246,11.3778,26200.0
2006-05-11 14:30:00,19.25,19.28,19.21,19.22,32900.0,11.3778,11.3955,11.3541,11.3601,32900.0
2006-05-11 15:00:00,19.22,19.24,19.19,19.21,47800.0,11.3601,11.3719,11.3423,11.3541,47800.0
2006-05-11 15:30:00,19.2,19.21,19.18,19.21,57200.0,11.3482,11.3541,11.3364,11.3541,57200.0
2006-05-12 09:30:00,19.13,19.22,19.07,19.22,37100.0,11.3069,11.3601,11.2714,11.3601,37100.0
2006-05-12 10:00:00,19.16,19.21,19.07,19.08,13900.0,11.3246,11.3541,11.2714,11.2773,13900.0
2006-05-12 10:30:00,19.08,19.1,18.96,19.0,23200.0,11.2773,11.2891,11.2064,11.23,23200.0
2006-05-12 11:00:00,19.0,19.11,19.0,19.1,27200.0,11.23,11.295,11.23,11.2891,27200.0
2006-05-12 11:30:00,19.07,19.08,19.0,19.03,14900.0,11.2714,11.2773,11.23,11.2478,14900.0
2006-05-12 12:00:00,19.03,19.11,19.01,19.07,19400.0,11.2478,11.295,11.2359,11.2714,19400.0
2006-05-12 12:30:00,19.07,19.07,19.01,19.02,9400.0,11.2714,11.2714,11.2359,11.2418,9400.0
2006-05-12 13:00:00,19.02,19.03,18.92,18.98,18200.0,11.2418,11.2478,11.1827,11.2182,18200.0
2006-05-12 13:30:00,18.96,18.97,18.89,18.89,11100.0,11.2064,11.2123,11.165,11.165,11100.0
2006-05-12 14:00:00,18.89,19.01,18.89,18.99,28300.0,11.165,11.2359,11.165,11.2241,28300.0
2006-05-12 14:30:00,18.99,19.01,18.96,19.01,31000.0,11.2241,11.2359,11.2064,11.2359,31000.0
2006-05-12 15:00:00,19.0,19.03,19.0,19.02,17900.0,11.23,11.2478,11.23,11.2418,17900.0
2006-05-12 15:30:00,19.03,19.03,18.92,18.99,40200.0,11.2478,11.2478,11.1827,11.2241,40200.0
2006-05-15 09:30:00,18.89,18.89,18.58,18.64,44200.0,11.165,11.165,10.9818,11.0172,44200.0
2006-05-15 10:00:00,18.63,18.64,18.5,18.51,31100.0,11.0113,11.0172,10.9345,10.9404,31100.0
2006-05-15 10:30:00,18.51,18.68,18.46,18.65,43200.0,10.9404,11.0409,10.9109,11.0232,43200.0
2006-05-15 11:00:00,18.65,18.67,18.57,18.6,31300.0,11.0232,11.035,10.9759,10.9936,31300.0
2006-05-15 11:30:00,18.6,18.61,18.54,18.59,22300.0,10.9936,10.9995,10.9581,10.9877,22300.0
2006-05-15 12:00:00,18.57,18.59,18.53,18.56,22800.0,10.9759,10.9877,10.9522,10.97,22800.0
2006-05-15 12:30:00,18.56,18.59,18.56,18.56,14300.0,10.97,10.9877,10.97,10.97,14300.0
2006-05-15 13:00:00,18.56,18.59,18.5,18.5,20500.0,10.97,10.9877,10.9345,10.9345,20500.0
2006-05-15 13:30:00,18.5,18.51,18.4,18.4,20900.0,10.9345,10.9404,10.8754,10.8754,20900.0
2006-05-15 14:00:00,18.4,18.54,18.4,18.53,32300.0,10.8754,10.9581,10.8754,10.9522,32300.0
2006-05-15 14:30:00,18.53,18.59,18.42,18.48,29000.0,10.9522,10.9877,10.8872,10.9227,29000.0
2006-05-15 15:00:00,18.47,18.62,18.46,18.53,33600.0,10.9168,11.0054,10.9109,10.9522,33600.0
2006-05-15 15:30:00,18.53,18.69,18.53,18.65,77000.0,10.9522,11.0468,10.9522,11.0232,77000.0
2006-05-16 09:30:00,18.58,18.61,18.52,18.57,23200.0,10.9818,10.9995,10.9463,10.9759,23200.0
2006-05-16 10:00:00,18.57,18.65,18.54,18.56,15400.0,10.9759,11.0232,10.9581,10.97,15400.0
2006-05-16 10:30:00,18.56,18.56,18.47,18.48,13200.0,10.97,10.97,10.9168,10.9227,13200.0
2006-05-16 11:00:00,18.46,18.5,18.43,18.46,14200.0,10.9109,10.9345,10.8931,10.9109,14200.0
2006-05-16 11:30:00,18.42,18.42,18.3,18.37,26400.0,10.8872,10.8872,10.8163,10.8577,26400.0
2006-05-16 12:00:00,18.37,18.42,18.37,18.41,15500.0,10.8577,10.8872,10.8577,10.8813,15500.0
2006-05-16 12:30:00,18.41,18.52,18.4,18.52,22200.0,10.8813,10.9463,10.8754,10.9463,22200.0
2006-05-16 13:00:00,18.53,18.54,18.43,18.45,32900.0,10.9522,10.9581,10.8931,10.9049,32900.0
2006-05-16 13:30:00,18.45,18.48,18.36,18.4,18100.0,10.9049,10.9227,10.8518,10.8754,18100.0
2006-05-16 14:00:00,18.39,18.45,18.34,18.44,24700.0,10.8695,10.9049,10.8399,10.899,24700.0
2006-05-16 14:30:00,18.44,18.51,18.44,18.5,31800.0,10.899,10.9404,10.899,10.9345,31800.0
2006-05-16 15:00:00,18.47,18.54,18.41,18.48,44300.0,10.9168,10.9581,10.8813,10.9227,44300.0
2006-05-16 15:30:00,18.48,18.56,18.48,18.54,80900.0,10.9227,10.97,10.9227,10.9581,80900.0
2006-05-17 09:30:00,18.5,18.64,18.49,18.52,37600.0,10.9345,11.0172,10.9286,10.9463,37600.0
2006-05-17 10:00:00,18.52,18.63,18.5,18.62,25100.0,10.9463,11.0113,10.9345,11.0054,25100.0
2006-05-17 10:30:00,18.62,18.62,18.53,18.57,24400.0,11.0054,11.0054,10.9522,10.9759,24400.0
2006-05-17 11:00:00,18.57,18.57,18.52,18.54,38600.0,10.9759,10.9759,10.9463,10.9581,38600.0
2006-05-17 11:30:00,18.55,18.61,18.53,18.6,36400.0,10.9641,10.9995,10.9522,10.9936,36400.0
2006-05-17 12:00:00,18.6,18.66,18.58,18.64,26000.0,10.9936,11.0291,10.9818,11.0172,26000.0
2006-05-17 12:30:00,18.64,18.7,18.64,18.66,32900.0,11.0172,11.0527,11.0172,11.0291,32900.0
2006-05-17 13:00:00,18.67,18.7,18.63,18.63,22100.0,11.035,11.0527,11.0113,11.0113,22100.0
2006-05-17 13:30:00,18.62,18.73,18.62,18.72,27100.0,11.0054,11.0704,11.0054,11.0645,27100.0
2006-05-17 14:00:00,18.73,18.73,18.65,18.66,27400.0,11.0704,11.0704,11.0232,11.0291,27400.0
2006-05-17 14:30:00,18.66,18.68,18.65,18.67,30700.0,11.0291,11.0409,11.0232,11.035,30700.0
2006-05-17 15:00:00,18.68,18.75,18.67,18.75,56600.0,11.0409,11.0823,11.035,11.0823,56600.0
2006-05-17 15:30:00,18.75,18.81,18.66,18.7,141400.0,11.0823,11.1177,11.0291,11.0527,141400.0
2006-05-18 09:30:00,18.7,19.0,18.65,19.0,61500.0,11.0527,11.23,11.0232,11.23,61500.0
2006-05-18 10:00:00,19.0,19.0,18.86,18.88,25700.0,11.23,11.23,11.1473,11.1591,25700.0
2006-05-18 10:30:00,18.87,18.91,18.84,18.9,37900.0,11.1532,11.1768,11.1355,11.1709,37900.0
2006-05-18 11:00:00,18.9,19.0,18.85,18.98,42700.0,11.1709,11.23,11.1414,11.2182,42700.0
2006-05-18 11:30:00,18.98,19.03,18.9,18.93,67400.0,11.2182,11.2478,11.1709,11.1887,67400.0
2006-05-18 12:00:00,18.92,19.01,18.9,18.91,27300.0,11.1827,11.2359,11.1709,11.1768,27300.0
2006-05-18 12:30:00,18.92,18.93,18.9,18.91,12100.0,11.1827,11.1887,11.1709,11.1768,12100.0
2006-05-18 13:00:00,18.91,18.95,18.9,18.92,18200.0,11.1768,11.2005,11.1709,11.1827,18200.0
2006-05-18 13:30:00,18.91,18.92,18.89,18.9,10200.0,11.1768,11.1827,11.165,11.1709,10200.0
2006-05-18 14:00:00,18.91,18.93,18.9,18.92,26600.0,11.1768,11.1887,11.1709,11.1827,26600.0
2006-05-18 14:30:00,18.91,18.95,18.84,18.85,21500.0,11.1768,11.2005,11.1355,11.1414,21500.0
2006-05-18 15:00:00,18.85,18.91,18.82,18.84,51700.0,11.1414,11.1768,11.1236,11.1355,51700.0
2006-05-18 15:30:00,18.84,18.9,18.82,18.82,75700.0,11.1355,11.1709,11.1236,11.1236,75700.0
2006-05-19 09:30:00,18.86,18.99,18.85,18.99,47800.0,11.1473,11.2241,11.1414,11.2241,47800.0
2006-05-19 10:00:00,18.94,18.94,18.83,18.88,17600.0,11.1946,11.1946,11.1295,11.1591,17600.0
2006-05-19 10:30:00,18.86,18.95,18.86,18.93,16900.0,11.1473,11.2005,11.1473,11.1887,16900.0
2006-05-19 11:00:00,18.91,19.0,18.9,18.93,41900.0,11.1768,11.23,11.1709,11.1887,41900.0
2006-05-19 11:30:00,18.94,18.94,18.85,18.86,21900.0,11.1946,11.1946,11.1414,11.1473,21900.0
2006-05-19 12:00:00,18.86,18.94,18.85,18.86,16100.0,11.1473,11.1946,11.1414,11.1473,16100.0
2006-05-19 12:30:00,18.87,18.99,18.87,18.94,26000.0,11.1532,11.2241,11.1532,11.1946,26000.0
2006-05-19 13:00:00,18.91,18.99,18.87,18.96,32800.0,11.1768,11.2241,11.1532,11.2064,32800.0
2006-05-19 13:30:00,18.91,19.01,18.87,19.0,14400.0,11.1768,11.2359,11.1532,11.23,14400.0
2006-05-19 14:00:00,19.01,19.01,18.91,18.92,12500.0,11.2359,11.2359,11.1768,11.1827,12500.0
2006-05-19 14:30:00,18.92,18.92,18.82,18.83,37400.0,11.1827,11.1827,11.1236,11.1295,37400.0
2006-05-19 15:00:00,18.82,18.86,18.77,18.86,24600.0,11.1236,11.1473,11.0941,11.1473,24600.0
2006-05-19 15:30:00,18.86,18.91,18.77,18.8,83500.0,11.1473,11.1768,11.0941,11.1118,83500.0
2006-05-22 09:30:00,18.6,18.62,18.4,18.6,57200.0,10.9936,11.0054,10.8754,10.9936,57200.0
2006-05-22 10:00:00,18.6,18.65,18.57,18.62,25300.0,10.9936,11.0232,10.9759,11.0054,25300.0
2006-05-22 10:30:00,18.63,18.72,18.6,18.61,14600.0,11.0113,11.0645,10.9936,10.9995,14600.0
2006-05-22 11:00:00,18.61,18.61,18.51,18.55,39100.0,10.9995,10.9995,10.9404,10.9641,39100.0
2006-05-22 11:30:00,18.55,18.66,18.48,18.56,36300.0,10.9641,11.0291,10.9227,10.97,36300.0
2006-05-22 12:00:00,18.57,18.67,18.55,18.57,17600.0,10.9759,11.035,10.9641,10.9759,17600.0
2006-05-22 12:30:00,18.58,18.67,18.58,18.59,16700.0,10.9818,11.035,10.9818,10.9877,16700.0
2006-05-22 13:00:00,18.62,18.64,18.55,18.6,17600.0,11.0054,11.0172,10.9641,10.9936,17600.0
2006-05-22 13:30:00,18.59,18.64,18.52,18.56,17400.0,10.9877,11.0172,10.9463,10.97,17400.0
2006-05-22 14:00:00,18.56,18.65,18.5,18.65,19100.0,10.97,11.0232,10.9345,11.0232,19100.0
2006-05-22 14:30:00,18.63,18.67,18.55,18.64,16200.0,11.0113,11.035,10.9641,11.0172,16200.0
2006-05-22 15:00:00,18.64,18.8,18.61,18.8,25200.0,11.0172,11.1118,10.9995,11.1118,25200.0
2006-05-22 15:30:00,18.81,18.81,18.64,18.65,41100.0,11.1177,11.1177,11.0172,11.0232,41100.0
2006-05-23 09:30:00,18.63,18.71,18.5,18.71,53300.0,11.0113,11.0586,10.9345,11.0586,53300.0
2006-05-23 10:00:00,18.7,18.8,18.66,18.8,19800.0,11.0527,11.1118,11.0291,11.1118,19800.0
2006-05-23 10:30:00,18.77,18.81,18.67,18.71,28200.0,11.0941,11.1177,11.035,11.0586,28200.0
2006-05-23 11:00:00,18.71,18.73,18.62,18.66,32200.0,11.0586,11.0704,11.0054,11.0291,32200.0
2006-05-23 11:30:00,18.66,18.73,18.64,18.65,20900.0,11.0291,11.0704,11.0172,11.0232,20900.0
2006-05-23 12:00:00,18.65,18.69,18.63,18.66,17500.0,11.0232,11.0468,11.0113,11.0291,17500.0
2006-05-23 12:30:00,18.66,18.67,18.64,18.66,11400.0,11.0291,11.035,11.0172,11.0291,11400.0
2006-05-23 13:00:00,18.66,18.66,18.65,18.65,3700.0,11.0291,11.0291,11.0232,11.0232,3700.0
2006-05-23 13:30:00,18.65,18.76,18.65,18.66,16300.0,11.0232,11.0882,11.0232,11.0291,16300.0
2006-05-23 14:00:00,18.66,18.67,18.58,18.59,19000.0,11.0291,11.035,10.9818,10.9877,19000.0
2006-05-23 14:30:00,18.59,18.64,18.54,18.55,12600.0,10.9877,11.0172,10.9581,10.9641,12600.0
2006-05-23 15:00:00,18.54,18.54,18.5,18.51,25000.0,10.9581,10.9581,10.9345,10.9404,25000.0
2006-05-23 15:30:00,18.5,18.52,18.4,18.42,59700.0,10.9345,10.9463,10.8754,10.8872,59700.0
2006-05-24 09:30:00,18.31,18.45,18.28,18.42,34800.0,10.8222,10.9049,10.8045,10.8872,34800.0
2006-05-24 10:00:00,18.42,18.58,18.4,18.55,16200.0,10.8872,10.9818,10.8754,10.9641,16200.0
2006-05-24 10:30:00,18.55,18.59,18.48,18.53,18600.0,10.9641,10.9877,10.9227,10.9522,18600.0
2006-05-24 11:00:00,18.53,18.56,18.43,18.44,15300.0,10.9522,10.97,10.8931,10.899,15300.0
2006-05-24 11:30:00,18.4,18.45,18.36,18.4,19700.0,10.8754,10.9049,10.8518,10.8754,19700.0
2006-05-24 12:00:00,18.39,18.41,18.37,18.4,12700.0,10.8695,10.8813,10.8577,10.8754,12700.0
2006-05-24 12:30:00,18.41,18.41,18.3,18.3,23600.0,10.8813,10.8813,10.8163,10.8163,23600.0
2006-05-24 13:00:00,18.3,18.32,18.2,18.22,28700.0,10.8163,10.8281,10.7572,10.769,28700.0
2006-05-24 13:30:00,18.22,18.25,18.15,18.23,39800.0,10.769,10.7867,10.7276,10.7749,39800.0
2006-05-24 14:00:00,18.24,18.29,18.15,18.16,35200.0,10.7808,10.8104,10.7276,10.7335,35200.0
2006-05-24 14:30:00,18.15,18.33,18.15,18.27,29600.0,10.7276,10.834,10.7276,10.7986,29600.0
2006-05-24 15:00:00,18.3,18.3,18.22,18.26,32900.0,10.8163,10.8163,10.769,10.7926,32900.0
2006-05-24 15:30:00,18.28,18.47,18.28,18.36,65900.0,10.8045,10.9168,10.8045,10.8518,65900.0
2006-05-25 09:30:00,18.42,18.6,18.42,18.52,33400.0,10.8872,10.9936,10.8872,10.9463,33400.0
2006-05-25 10:00:00,18.52,18.58,18.49,18.52,11900.0,10.9463,10.9818,10.9286,10.9463,11900.0
2006-05-25 10:30:00,18.54,18.58,18.47,18.57,20700.0,10.9581,10.9818,10.9168,10.9759,20700.0
2006-05-25 11:00:00,18.58,18.66,18.55,18.66,42700.0,10.9818,11.0291,10.9641,11.0291,42700.0
2006-05-25 11:30:00,18.67,18.91,18.64,18.91,59200.0,11.035,11.1768,11.0172,11.1768,59200.0
2006-05-25 12:00:00,18.92,18.94,18.76,18.76,34500.0,11.1827,11.1946,11.0882,11.0882,34500.0
2006-05-25 12:30:00,18.77,18.77,18.7,18.73,23600.0,11.0941,11.0941,11.0527,11.0704,23600.0
2006-05-25 13:00:00,18.73,18.74,18.67,18.7,17200.0,11.0704,11.0764,11.035,11.0527,17200.0
2006-05-25 13:30:00,18.71,18.77,18.71,18.75,13600.0,11.0586,11.0941,11.0586,11.0823,13600.0
2006-05-25 14:00:00,18.76,18.83,18.75,18.77,35800.0,11.0882,11.1295,11.0823,11.0941,35800.0
2006-05-25 14:30:00,18.76,18.79,18.74,18.75,25800.0,11.0882,11.1059,11.0764,11.0823,25800.0
2006-05-25 15:00:00,18.76,18.77,18.72,18.77,30100.0,11.0882,11.0941,11.0645,11.0941,30100.0
2006-05-25 15:30:00,18.77,18.83,18.76,18.83,45300.0,11.0941,11.1295,11.0882,11.1295,45300.0
2006-05-26 09:30:00,18.83,18.88,18.75,18.77,21500.0,11.1295,11.1591,11.0823,11.0941,21500.0
2006-05-26 10:00:00,18.75,18.81,18.72,18.75,15000.0,11.0823,11.1177,11.0645,11.0823,15000.0
2006-05-26 10:30:00,18.76,18.81,18.75,18.77,21500.0,11.0882,11.1177,11.0823,11.0941,21500.0
2006-05-26 11:00:00,18.78,18.85,18.76,18.84,12100.0,11.1,11.1414,11.0882,11.1355,12100.0
2006-05-26 11:30:00,18.84,18.95,18.84,18.95,22400.0,11.1355,11.2005,11.1355,11.2005,22400.0
2006-05-26 12:00:00,18.95,18.98,18.89,18.92,10500.0,11.2005,11.2182,11.165,11.1827,10500.0
2006-05-26 12:30:00,18.93,18.94,18.9,18.92,12800.0,11.1887,11.1946,11.1709,11.1827,12800.0
2006-05-26 13:00:00,18.9,18.94,18.9,18.94,8700.0,11.1709,11.1946,11.1709,11.1946,8700.0
2006-05-26 13:30:00,18.94,18.98,18.92,18.97,17200.0,11.1946,11.2182,11.1827,11.2123,17200.0
2006-05-26 14:00:00,18.97,18.97,18.94,18.94,12900.0,11.2123,11.2123,11.1946,11.1946,12900.0
2006-05-26 14:30:00,18.95,18.96,18.92,18.93,13100.0,11.2005,11.2064,11.1827,11.1887,13100.0
2006-05-26 15:00:00,18.93,18.96,18.93,18.95,25800.0,11.1887,11.2064,11.1887,11.2005,25800.0
2006-05-26 15:30:00,18.96,18.98,18.95,18.98,32400.0,11.2064,11.2182,11.2005,11.2182,32400.0
2006-05-30 09:30:00,18.78,18.85,18.75,18.85,22700.0,11.1,11.1414,11.0823,11.1414,22700.0
2006-05-30 10:00:00,18.85,18.85,18.71,18.77,9600.0,11.1414,11.1414,11.0586,11.0941,9600.0
2006-05-30 10:30:00,18.78,18.79,18.75,18.75,11200.0,11.1,11.1059,11.0823,11.0823,11200.0
2006-05-30 11:00:00,18.76,18.77,18.75,18.76,13800.0,11.0882,11.0941,11.0823,11.0882,13800.0
2006-05-30 11:30:00,18.75,18.77,18.75,18.76,3600.0,11.0823,11.0941,11.0823,11.0882,3600.0
2006-05-30 12:00:00,18.76,18.77,18.74,18.76,6500.0,11.0882,11.0941,11.0764,11.0882,6500.0
2006-05-30 12:30:00,18.78,18.78,18.74,18.74,4600.0,11.1,11.1,11.0764,11.0764,4600.0
2006-05-30 13:00:00,18.74,18.75,18.74,18.74,13000.0,11.0764,11.0823,11.0764,11.0764,13000.0
2006-05-30 13:30:00,18.74,18.75,18.71,18.71,7300.0,11.0764,11.0823,11.0586,11.0586,7300.0
2006-05-30 14:00:00,18.71,18.75,18.71,18.71,11800.0,11.0586,11.0823,11.0586,11.0586,11800.0
2006-05-30 14:30:00,18.72,18.72,18.64,18.65,17400.0,11.0645,11.0645,11.0172,11.0232,17400.0
2006-05-30 15:00:00,18.65,18.67,18.52,18.57,43600.0,11.0232,11.035,10.9463,10.9759,43600.0
2006-05-30 15:30:00,18.57,18.57,18.46,18.5,28500.0,10.9759,10.9759,10.9109,10.9345,28500.0
2006-05-31 09:30:00,18.44,18.59,18.44,18.52,30800.0,10.899,10.9877,10.899,10.9463,30800.0
2006-05-31 10:00:00,18.53,18.65,18.44,18.65,32500.0,10.9522,11.0232,10.899,11.0232,32500.0
2006-05-31 10:30:00,18.65,18.76,18.64,18.75,26100.0,11.0232,11.0882,11.0172,11.0823,26100.0
2006-05-31 11:00:00,18.75,18.75,18.54,18.65,42700.0,11.0823,11.0823,10.9581,11.0232,42700.0
2006-05-31 11:30:00,18.65,18.67,18.51,18.52,41900.0,11.0232,11.035,10.9404,10.9463,41900.0
2006-05-31 12:00:00,18.52,18.57,18.5,18.57,21300.0,10.9463,10.9759,10.9345,10.9759,21300.0
2006-05-31 12:30:00,18.56,18.62,18.56,18.62,18300.0,10.97,11.0054,10.97,11.0054,18300.0
2006-05-31 13:00:00,18.62,18.62,18.56,18.61,15100.0,11.0054,11.0054,10.97,10.9995,15100.0
2006-05-31 13:30:00,18.61,18.62,18.54,18.56,38100.0,10.9995,11.0054,10.9581,10.97,38100.0
2006-05-31 14:00:00,18.54,18.59,18.43,18.47,86100.0,10.9581,10.9877,10.8931,10.9168,86100.0
2006-05-31 14:30:00,18.46,18.54,18.44,18.53,29800.0,10.9109,10.9581,10.899,10.9522,29800.0
2006-05-31 15:00:00,18.51,18.54,18.46,18.51,44500.0,10.9404,10.9581,10.9109,10.9404,44500.0
2006-05-31 15:30:00,18.53,18.66,18.52,18.62,60300.0,10.9522,11.0291,10.9463,11.0054,60300.0
2006-06-01 09:30:00,18.55,18.66,18.51,18.63,26900.0,10.9641,11.0291,10.9404,11.0113,26900.0
2006-06-01 10:00:00,18.62,18.65,18.57,18.61,9100.0,11.0054,11.0232,10.9759,10.9995,9100.0
2006-06-01 10:30:00,18.6,18.66,18.59,18.6,13400.0,10.9936,11.0291,10.9877,10.9936,13400.0
2006-06-01 11:00:00,18.61,18.71,18.61,18.71,23900.0,10.9995,11.0586,10.9995,11.0586,23900.0
2006-06-01 11:30:00,18.74,18.8,18.73,18.73,9800.0,11.0764,11.1118,11.0704,11.0704,9800.0
2006-06-01 12:00:00,18.73,18.75,18.72,18.75,9000.0,11.0704,11.0823,11.0645,11.0823,9000.0
2006-06-01 12:30:00,18.76,18.8,18.76,18.76,6900.0,11.0882,11.1118,11.0882,11.0882,6900.0
2006-06-01 13:00:00,18.76,18.78,18.75,18.75,13800.0,11.0882,11.1,11.0823,11.0823,13800.0
2006-06-01 13:30:00,18.78,18.78,18.75,18.75,34800.0,11.1,11.1,11.0823,11.0823,34800.0
2006-06-01 14:00:00,18.74,18.79,18.7,18.75,20100.0,11.0764,11.1059,11.0527,11.0823,20100.0
2006-06-01 14:30:00,18.75,18.78,18.74,18.75,19600.0,11.0823,11.1,11.0764,11.0823,19600.0
2006-06-01 15:00:00,18.75,18.8,18.74,18.79,36100.0,11.0823,11.1118,11.0764,11.1059,36100.0
2006-06-01 15:30:00,18.78,18.88,18.78,18.88,41200.0,11.1,11.1591,11.1,11.1591,41200.0
2006-06-02 09:30:00,18.88,19.05,18.83,18.83,79400.0,11.1591,11.2596,11.1295,11.1295,79400.0
2006-06-02 10:00:00,18.84,18.98,18.84,18.95,15400.0,11.1355,11.2182,11.1355,11.2005,15400.0
2006-06-02 10:30:00,18.96,19.01,18.95,18.99,34900.0,11.2064,11.2359,11.2005,11.2241,34900.0
2006-06-02 11:00:00,19.0,19.04,18.92,18.95,27900.0,11.23,11.2537,11.1827,11.2005,27900.0
2006-06-02 11:30:00,18.95,18.98,18.9,18.92,17200.0,11.2005,11.2182,11.1709,11.1827,17200.0
2006-06-02 12:00:00,18.92,18.95,18.91,18.95,16800.0,11.1827,11.2005,11.1768,11.2005,16800.0
2006-06-02 12:30:00,18.94,19.03,18.94,19.03,11600.0,11.1946,11.2478,11.1946,11.2478,11600.0
2006-06-02 13:00:00,19.0,19.08,18.99,19.05,16800.0,11.23,11.2773,11.2241,11.2596,16800.0
2006-06-02 13:30:00,19.05,19.06,18.99,19.01,8900.0,11.2596,11.2655,11.2241,11.2359,8900.0
2006-06-02 14:00:00,19.0,19.01,18.97,19.0,13600.0,11.23,11.2359,11.2123,11.23,13600.0
2006-06-02 14:30:00,19.01,19.09,19.0,19.09,17700.0,11.2359,11.2832,11.23,11.2832,17700.0
2006-06-02 15:00:00,19.06,19.08,19.01,19.01,12800.0,11.2655,11.2773,11.2359,11.2359,12800.0
2006-06-02 15:30:00,19.02,19.12,19.02,19.07,53700.0,11.2418,11.301,11.2418,11.2714,53700.0
2006-06-05 09:30:00,18.97,19.05,18.82,18.96,66100.0,11.2123,11.2596,11.1236,11.2064,66100.0
2006-06-05 10:00:00,18.96,18.99,18.87,18.99,10700.0,11.2064,11.2241,11.1532,11.2241,10700.0
2006-06-05 10:30:00,18.95,18.97,18.91,18.96,9500.0,11.2005,11.2123,11.1768,11.2064,9500.0
2006-06-05 11:00:00,18.93,18.97,18.89,18.92,10900.0,11.1887,11.2123,11.165,11.1827,10900.0
2006-06-05 11:30:00,18.89,18.89,18.8,18.81,7100.0,11.165,11.165,11.1118,11.1177,7100.0
2006-06-05 12:00:00,18.8,18.81,18.77,18.81,8600.0,11.1118,11.1177,11.0941,11.1177,8600.0
2006-06-05 12:30:00,18.81,18.81,18.75,18.75,7000.0,11.1177,11.1177,11.0823,11.0823,7000.0
2006-06-05 13:00:00,18.76,18.78,18.75,18.76,5900.0,11.0882,11.1,11.0823,11.0882,5900.0
2006-06-05 13:30:00,18.76,18.77,18.74,18.74,8600.0,11.0882,11.0941,11.0764,11.0764,8600.0
2006-06-05 14:00:00,18.75,18.75,18.7,18.72,39200.0,11.0823,11.0823,11.0527,11.0645,39200.0
2006-06-05 14:30:00,18.71,18.73,18.6,18.67,31700.0,11.0586,11.0704,10.9936,11.035,31700.0
2006-06-05 15:00:00,18.66,18.66,18.5,18.59,37700.0,11.0291,11.0291,10.9345,10.9877,37700.0
2006-06-05 15:30:00,18.6,18.61,18.49,18.49,28600.0,10.9936,10.9995,10.9286,10.9286,28600.0
2006-06-06 09:30:00,18.52,18.65,18.45,18.52,34400.0,10.9463,11.0232,10.9049,10.9463,34400.0
2006-06-06 10:00:00,18.51,18.61,18.39,18.44,29100.0,10.9404,10.9995,10.8695,10.899,29100.0
2006-06-06 10:30:00,18.43,18.53,18.42,18.48,8900.0,10.8931,10.9522,10.8872,10.9227,8900.0
2006-06-06 11:00:00,18.46,18.48,18.41,18.48,17300.0,10.9109,10.9227,10.8813,10.9227,17300.0
2006-06-06 11:30:00,18.48,18.48,18.34,18.38,35300.0,10.9227,10.9227,10.8399,10.8636,35300.0
2006-06-06 12:00:00,18.35,18.38,18.33,18.36,12400.0,10.8458,10.8636,10.834,10.8518,12400.0
2006-06-06 12:30:00,18.37,18.41,18.35,18.41,32400.0,10.8577,10.8813,10.8458,10.8813,32400.0
2006-06-06 13:00:00,18.41,18.47,18.36,18.46,14700.0,10.8813,10.9168,10.8518,10.9109,14700.0
2006-06-06 13:30:00,18.42,18.46,18.34,18.46,16100.0,10.8872,10.9109,10.8399,10.9109,16100.0
2006-06-06 14:00:00,18.44,18.45,18.37,18.45,12100.0,10.899,10.9049,10.8577,10.9049,12100.0
2006-06-06 14:30:00,18.42,18.48,18.38,18.38,13700.0,10.8872,10.9227,10.8636,10.8636,13700.0
2006-06-06 15:00:00,18.4,18.45,18.35,18.38,15700.0,10.8754,10.9049,10.8458,10.8636,15700.0
2006-06-06 15:30:00,18.38,18.52,18.36,18.5,48500.0,10.8636,10.9463,10.8518,10.9345,48500.0
2006-06-07 09:30:00,18.45,18.53,18.15,18.34,32300.0,10.9049,10.9522,10.7276,10.8399,32300.0
2006-06-07 10:00:00,18.34,18.5,18.33,18.4,26300.0,10.8399,10.9345,10.834,10.8754,26300.0
2006-06-07 10:30:00,18.4,18.41,18.3,18.39,28500.0,10.8754,10.8813,10.8163,10.8695,28500.0
2006-06-07 11:00:00,18.36,18.38,18.32,18.34,21400.0,10.8518,10.8636,10.8281,10.8399,21400.0
2006-06-07 11:30:00,18.34,18.43,18.34,18.43,26700.0,10.8399,10.8931,10.8399,10.8931,26700.0
2006-06-07 12:00:00,18.43,18.47,18.42,18.46,16800.0,10.8931,10.9168,10.8872,10.9109,16800.0
2006-06-07 12:30:00,18.45,18.51,18.45,18.5,20200.0,10.9049,10.9404,10.9049,10.9345,20200.0
2006-06-07 13:00:00,18.5,18.55,18.49,18.53,15000.0,10.9345,10.9641,10.9286,10.9522,15000.0
2006-06-07 13:30:00,18.52,18.53,18.47,18.51,33600.0,10.9463,10.9522,10.9168,10.9404,33600.0
2006-06-07 14:00:00,18.5,18.56,18.4,18.54,32900.0,10.9345,10.97,10.8754,10.9581,32900.0
2006-06-07 14:30:00,18.55,18.55,18.42,18.45,17800.0,10.9641,10.9641,10.8872,10.9049,17800.0
2006-06-07 15:00:00,18.45,18.49,18.41,18.41,36800.0,10.9049,10.9286,10.8813,10.8813,36800.0
2006-06-07 15:30:00,18.41,18.47,18.4,18.41,44600.0,10.8813,10.9168,10.8754,10.8813,44600.0
2006-06-08 09:30:00,18.26,18.43,18.25,18.38,28100.0,10.7926,10.8931,10.7867,10.8636,28100.0
2006-06-08 10:00:00,18.36,18.36,18.25,18.25,28200.0,10.8518,10.8518,10.7867,10.7867,28200.0
2006-06-08 10:30:00,18.25,18.25,18.09,18.14,35500.0,10.7867,10.7867,10.6922,10.7217,35500.0
2006-06-08 11:00:00,18.14,18.22,17.95,18.05,56900.0,10.7217,10.769,10.6094,10.6685,56900.0
2006-06-08 11:30:00,18.05,18.17,17.98,18.17,47800.0,10.6685,10.7395,10.6272,10.7395,47800.0
2006-06-08 12:00:00,18.17,18.31,18.15,18.26,21400.0,10.7395,10.8222,10.7276,10.7926,21400.0
2006-06-08 12:30:00,18.28,18.29,18.16,18.28,23700.0,10.8045,10.8104,10.7335,10.8045,23700.0
2006-06-08 13:00:00,18.25,18.25,18.1,18.11,17700.0,10.7867,10.7867,10.6981,10.704,17700.0
2006-06-08 13:30:00,18.12,18.35,18.12,18.35,22300.0,10.7099,10.8458,10.7099,10.8458,22300.0
2006-06-08 14:00:00,18.35,18.35,18.22,18.28,14400.0,10.8458,10.8458,10.769,10.8045,14400.0
2006-06-08 14:30:00,18.28,18.39,18.24,18.27,18200.0,10.8045,10.8695,10.7808,10.7986,18200.0
2006-06-08 15:00:00,18.29,18.44,18.21,18.38,29200.0,10.8104,10.899,10.7631,10.8636,29200.0
2006-06-08 15:30:00,18.39,18.45,18.31,18.38,58200.0,10.8695,10.9049,10.8222,10.8636,58200.0
2006-06-09 09:30:00,18.28,18.34,18.2,18.27,42200.0,10.8045,10.8399,10.7572,10.7986,42200.0
2006-06-09 10:00:00,18.3,18.48,18.25,18.48,10200.0,10.8163,10.9227,10.7867,10.9227,10200.0
2006-06-09 10:30:00,18.48,18.5,18.3,18.32,25600.0,10.9227,10.9345,10.8163,10.8281,25600.0
2006-06-09 11:00:00,18.34,18.42,18.34,18.41,25500.0,10.8399,10.8872,10.8399,10.8813,25500.0
2006-06-09 11:30:00,18.42,18.43,18.24,18.26,43700.0,10.8872,10.8931,10.7808,10.7926,43700.0
2006-06-09 12:00:00,18.26,18.33,18.26,18.31,3500.0,10.7926,10.834,10.7926,10.8222,3500.0
2006-06-09 12:30:00,18.31,18.34,18.24,18.24,5300.0,10.8222,10.8399,10.7808,10.7808,5300.0
2006-06-09 13:00:00,18.23,18.23,18.15,18.15,8800.0,10.7749,10.7749,10.7276,10.7276,8800.0
2006-06-09 13:30:00,18.16,18.27,18.13,18.22,9900.0,10.7335,10.7986,10.7158,10.769,9900.0
2006-06-09 14:00:00,18.23,18.3,18.21,18.3,7500.0,10.7749,10.8163,10.7631,10.8163,7500.0
2006-06-09 14:30:00,18.32,18.34,18.28,18.31,11100.0,10.8281,10.8399,10.8045,10.8222,11100.0
2006-06-09 15:00:00,18.28,18.28,18.2,18.23,19300.0,10.8045,10.8045,10.7572,10.7749,19300.0
2006-06-09 15:30:00,18.24,18.35,18.23,18.23,48200.0,10.7808,10.8458,10.7749,10.7749,48200.0
2006-06-12 09:30:00,18.19,18.3,18.17,18.21,28700.0,10.7513,10.8163,10.7395,10.7631,28700.0
2006-06-12 10:00:00,18.21,18.25,18.2,18.24,14100.0,10.7631,10.7867,10.7572,10.7808,14100.0
2006-06-12 10:30:00,18.24,18.29,18.19,18.2,18900.0,10.7808,10.8104,10.7513,10.7572,18900.0
2006-06-12 11:00:00,18.2,18.2,18.05,18.06,21700.0,10.7572,10.7572,10.6685,10.6744,21700.0
2006-06-12 11:30:00,18.07,18.2,18.07,18.2,8400.0,10.6803,10.7572,10.6803,10.7572,8400.0
2006-06-12 12:00:00,18.19,18.22,18.15,18.2,12100.0,10.7513,10.769,10.7276,10.7572,12100.0
2006-06-12 12:30:00,18.2,18.25,18.16,18.24,13300.0,10.7572,10.7867,10.7335,10.7808,13300.0
2006-06-12 13:00:00,18.22,18.24,18.22,18.22,7500.0,10.769,10.7808,10.769,10.769,7500.0
2006-06-12 13:30:00,18.23,18.27,18.19,18.24,42300.0,10.7749,10.7986,10.7513,10.7808,42300.0
2006-06-12 14:00:00,18.24,18.25,18.2,18.22,19700.0,10.7808,10.7867,10.7572,10.769,19700.0
2006-06-12 14:30:00,18.22,18.24,18.2,18.22,14100.0,10.769,10.7808,10.7572,10.769,14100.0
2006-06-12 15:00:00,18.23,18.24,18.15,18.16,67600.0,10.7749,10.7808,10.7276,10.7335,67600.0
2006-06-12 15:30:00,18.15,18.16,18.09,18.1,34500.0,10.7276,10.7335,10.6922,10.6981,34500.0
2006-06-13 09:30:00,18.04,18.2,18.04,18.11,45000.0,10.6626,10.7572,10.6626,10.704,45000.0
2006-06-13 10:00:00,18.1,18.17,18.04,18.17,29200.0,10.6981,10.7395,10.6626,10.7395,29200.0
2006-06-13 10:30:00,18.12,18.12,17.94,17.99,30400.0,10.7099,10.7099,10.6035,10.6331,30400.0
2006-06-13 11:00:00,17.96,18.05,17.9,18.02,24500.0,10.6153,10.6685,10.5799,10.6508,24500.0
2006-06-13 11:30:00,18.01,18.1,18.0,18.07,15800.0,10.6449,10.6981,10.639,10.6803,15800.0
2006-06-13 12:00:00,18.07,18.1,18.03,18.05,28800.0,10.6803,10.6981,10.6567,10.6685,28800.0
2006-06-13 12:30:00,18.05,18.14,18.05,18.1,24900.0,10.6685,10.7217,10.6685,10.6981,24900.0
2006-06-13 13:00:00,18.08,18.12,18.04,18.06,64300.0,10.6863,10.7099,10.6626,10.6744,64300.0
2006-06-13 13:30:00,18.05,18.15,18.03,18.09,19700.0,10.6685,10.7276,10.6567,10.6922,19700.0
2006-06-13 14:00:00,18.07,18.08,17.9,18.0,40100.0,10.6803,10.6863,10.5799,10.639,40100.0
2006-06-13 14:30:00,18.0,18.0,17.83,17.9,26600.0,10.639,10.639,10.5385,10.5799,26600.0
2006-06-13 15:00:00,17.9,18.14,17.85,18.12,34200.0,10.5799,10.7217,10.5503,10.7099,34200.0
2006-06-13 15:30:00,18.1,18.19,17.94,17.99,70700.0,10.6981,10.7513,10.6035,10.6331,70700.0
2006-06-14 09:30:00,17.85,18.09,17.8,18.05,39200.0,10.5503,10.6922,10.5208,10.6685,39200.0
2006-06-14 10:00:00,18.02,18.13,17.96,18.09,30000.0,10.6508,10.7158,10.6153,10.6922,30000.0
2006-06-14 10:30:00,18.09,18.09,17.97,18.0,40800.0,10.6922,10.6922,10.6212,10.639,40800.0
2006-06-14 11:00:00,18.0,18.03,17.95,17.96,63300.0,10.639,10.6567,10.6094,10.6153,63300.0
2006-06-14 11:30:00,17.96,17.99,17.95,17.98,10600.0,10.6153,10.6331,10.6094,10.6272,10600.0
2006-06-14 12:00:00,17.98,18.01,17.95,17.95,27500.0,10.6272,10.6449,10.6094,10.6094,27500.0
2006-06-14 12:30:00,17.95,17.97,17.93,17.95,11900.0,10.6094,10.6212,10.5976,10.6094,11900.0
2006-06-14 13:00:00,17.95,17.96,17.84,17.85,15100.0,10.6094,10.6153,10.5444,10.5503,15100.0
2006-06-14 13:30:00,17.83,17.89,17.81,17.88,33600.0,10.5385,10.574,10.5267,10.568,33600.0
2006-06-14 14:00:00,17.92,17.98,17.88,17.88,14100.0,10.5917,10.6272,10.568,10.568,14100.0
2006-06-14 14:30:00,17.88,17.88,17.81,17.86,17400.0,10.568,10.568,10.5267,10.5562,17400.0
2006-06-14 15:00:00,17.86,17.88,17.83,17.84,12200.0,10.5562,10.568,10.5385,10.5444,12200.0
2006-06-14 15:30:00,17.85,17.98,17.85,17.95,23000.0,10.5503,10.6272,10.5503,10.6094,23000.0
2006-06-15 09:30:00,17.89,18.04,17.83,18.02,51700.0,10.574,10.6626,10.5385,10.6508,51700.0
2006-06-15 10:00:00,18.01,18.02,17.95,18.02,34300.0,10.6449,10.6508,10.6094,10.6508,34300.0
2006-06-15 10:30:00,18.01,18.08,18.01,18.06,41300.0,10.6449,10.6863,10.6449,10.6744,41300.0
2006-06-15 11:00:00,18.06,18.19,18.06,18.15,17100.0,10.6744,10.7513,10.6744,10.7276,17100.0
2006-06-15 11:30:00,18.15,18.16,18.09,18.11,18400.0,10.7276,10.7335,10.6922,10.704,18400.0
2006-06-15 12:00:00,18.11,18.17,18.1,18.15,39000.0,10.704,10.7395,10.6981,10.7276,39000.0
2006-06-15 12:30:00,18.16,18.19,18.1,18.12,12800.0,10.7335,10.7513,10.6981,10.7099,12800.0
2006-06-15 13:00:00,18.12,18.16,18.08,18.15,50300.0,10.7099,10.7335,10.6863,10.7276,50300.0
2006-06-15 13:30:00,18.15,18.19,18.13,18.16,19200.0,10.7276,10.7513,10.7158,10.7335,19200.0
2006-06-15 14:00:00,18.16,18.22,18.15,18.17,33500.0,10.7335,10.769,10.7276,10.7395,33500.0
2006-06-15 14:30:00,18.16,18.27,18.16,18.27,16400.0,10.7335,10.7986,10.7335,10.7986,16400.0
2006-06-15 15:00:00,18.27,18.29,18.19,18.22,46200.0,10.7986,10.8104,10.7513,10.769,46200.0
2006-06-15 15:30:00,18.22,18.3,18.15,18.24,86900.0,10.769,10.8163,10.7276,10.7808,86900.0
2006-06-16 09:30:00,18.3,18.35,18.18,18.3,75400.0,10.8163,10.8458,10.7454,10.8163,75400.0
2006-06-16 10:00:00,18.28,18.28,18.11,18.12,39400.0,10.8045,10.8045,10.704,10.7099,39400.0
2006-06-16 10:30:00,18.12,18.25,18.07,18.14,26100.0,10.7099,10.7867,10.6803,10.7217,26100.0
2006-06-16 11:00:00,18.14,18.23,18.14,18.19,17600.0,10.7217,10.7749,10.7217,10.7513,17600.0
2006-06-16 11:30:00,18.19,18.26,18.16,18.26,11300.0,10.7513,10.7926,10.7335,10.7926,11300.0
2006-06-16 12:00:00,18.23,18.34,18.22,18.23,13400.0,10.7749,10.8399,10.769,10.7749,13400.0
2006-06-16 12:30:00,18.22,18.26,18.17,18.26,11500.0,10.769,10.7926,10.7395,10.7926,11500.0
2006-06-16 13:00:00,18.26,18.26,18.23,18.25,5300.0,10.7926,10.7926,10.7749,10.7867,5300.0
2006-06-16 13:30:00,18.26,18.33,18.25,18.33,13200.0,10.7926,10.834,10.7867,10.834,13200.0
2006-06-16 14:00:00,18.33,18.35,18.12,18.23,58100.0,10.834,10.8458,10.7099,10.7749,58100.0
2006-06-16 14:30:00,18.25,18.37,18.25,18.36,22900.0,10.7867,10.8577,10.7867,10.8518,22900.0
2006-06-16 15:00:00,18.37,18.4,18.33,18.36,23500.0,10.8577,10.8754,10.834,10.8518,23500.0
2006-06-16 15:30:00,18.37,18.39,18.28,18.34,46400.0,10.8577,10.8695,10.8045,10.8399,46400.0
2006-06-19 09:30:00,18.32,18.35,18.07,18.07,24900.0,10.8281,10.8458,10.6803,10.6803,24900.0
2006-06-19 10:00:00,18.04,18.18,18.04,18.09,41100.0,10.6626,10.7454,10.6626,10.6922,41100.0
2006-06-19 10:30:00,18.09,18.15,18.04,18.13,14700.0,10.6922,10.7276,10.6626,10.7158,14700.0
2006-06-19 11:00:00,18.13,18.13,17.9,17.99,39200.0,10.7158,10.7158,10.5799,10.6331,39200.0
2006-06-19 11:30:00,17.99,18.1,17.95,18.02,12300.0,10.6331,10.6981,10.6094,10.6508,12300.0
2006-06-19 12:00:00,18.06,18.07,18.0,18.0,13200.0,10.6744,10.6803,10.639,10.639,13200.0
2006-06-19 12:30:00,18.02,18.09,18.0,18.07,6900.0,10.6508,10.6922,10.639,10.6803,6900.0
2006-06-19 13:00:00,18.05,18.05,17.99,18.0,10800.0,10.6685,10.6685,10.6331,10.639,10800.0
2006-06-19 13:30:00,18.01,18.03,18.0,18.01,8700.0,10.6449,10.6567,10.639,10.6449,8700.0
2006-06-19 14:00:00,18.02,18.09,17.98,18.06,19200.0,10.6508,10.6922,10.6272,10.6744,19200.0
2006-06-19 14:30:00,18.05,18.06,17.98,18.0,22600.0,10.6685,10.6744,10.6272,10.639,22600.0
2006-06-19 15:00:00,17.97,18.06,17.97,18.06,13400.0,10.6212,10.6744,10.6212,10.6744,13400.0
2006-06-19 15:30:00,18.05,18.06,17.95,17.98,47600.0,10.6685,10.6744,10.6094,10.6272,47600.0
2006-06-20 09:30:00,17.98,18.07,17.97,18.0,36800.0,10.6272,10.6803,10.6212,10.639,36800.0
2006-06-20 10:00:00,18.0,18.07,17.99,18.02,15000.0,10.639,10.6803,10.6331,10.6508,15000.0
2006-06-20 10:30:00,18.02,18.05,17.99,18.0,8100.0,10.6508,10.6685,10.6331,10.639,8100.0
2006-06-20 11:00:00,18.0,18.08,17.99,18.08,19100.0,10.639,10.6863,10.6331,10.6863,19100.0
2006-06-20 11:30:00,18.08,18.11,18.07,18.1,6200.0,10.6863,10.704,10.6803,10.6981,6200.0
2006-06-20 12:00:00,18.1,18.11,18.04,18.05,14400.0,10.6981,10.704,10.6626,10.6685,14400.0
2006-06-20 12:30:00,18.05,18.05,17.99,17.99,9800.0,10.6685,10.6685,10.6331,10.6331,9800.0
2006-06-20 13:00:00,18.0,18.01,17.97,17.98,8200.0,10.639,10.6449,10.6212,10.6272,8200.0
2006-06-20 13:30:00,17.96,17.96,17.9,17.94,13100.0,10.6153,10.6153,10.5799,10.6035,13100.0
2006-06-20 14:00:00,17.93,17.94,17.87,17.9,21800.0,10.5976,10.6035,10.5621,10.5799,21800.0
2006-06-20 14:30:00,17.9,17.95,17.88,17.91,18700.0,10.5799,10.6094,10.568,10.5858,18700.0
2006-06-20 15:00:00,17.91,17.98,17.88,17.95,29700.0,10.5858,10.6272,10.568,10.6094,29700.0
2006-06-20 15:30:00,17.96,17.96,17.89,17.89,27600.0,10.6153,10.6153,10.574,10.574,27600.0
2006-06-21 09:30:00,17.79,18.08,17.79,17.96,47200.0,10.5149,10.6863,10.5149,10.6153,47200.0
2006-06-21 10:00:00,17.94,18.27,17.94,18.27,24500.0,10.6035,10.7986,10.6035,10.7986,24500.0
2006-06-21 10:30:00,18.28,18.29,18.22,18.23,41200.0,10.8045,10.8104,10.769,10.7749,41200.0
2006-06-21 11:00:00,18.23,18.35,18.23,18.35,23200.0,10.7749,10.8458,10.7749,10.8458,23200.0
2006-06-21 11:30:00,18.35,18.4,18.32,18.38,13500.0,10.8458,10.8754,10.8281,10.8636,13500.0
2006-06-21 12:00:00,18.38,18.5,18.38,18.45,12700.0,10.8636,10.9345,10.8636,10.9049,12700.0
2006-06-21 12:30:00,18.46,18.48,18.43,18.45,20500.0,10.9109,10.9227,10.8931,10.9049,20500.0
2006-06-21 13:00:00,18.46,18.46,18.38,18.4,12500.0,10.9109,10.9109,10.8636,10.8754,12500.0
2006-06-21 13:30:00,18.4,18.43,18.38,18.41,20800.0,10.8754,10.8931,10.8636,10.8813,20800.0
2006-06-21 14:00:00,18.42,18.42,18.35,18.36,34300.0,10.8872,10.8872,10.8458,10.8518,34300.0
2006-06-21 14:30:00,18.37,18.38,18.33,18.33,23200.0,10.8577,10.8636,10.834,10.834,23200.0
2006-06-21 15:00:00,18.33,18.34,18.3,18.31,40000.0,10.834,10.8399,10.8163,10.8222,40000.0
2006-06-21 15:30:00,18.33,18.33,18.2,18.25,80400.0,10.834,10.834,10.7572,10.7867,80400.0
2006-06-22 09:30:00,18.12,18.27,18.01,18.27,64800.0,10.7099,10.7986,10.6449,10.7986,64800.0
2006-06-22 10:00:00,18.26,18.27,18.04,18.05,58800.0,10.7926,10.7986,10.6626,10.6685,58800.0
2006-06-22 10:30:00,18.08,18.11,18.06,18.08,26400.0,10.6863,10.704,10.6744,10.6863,26400.0
2006-06-22 11:00:00,18.06,18.13,18.06,18.13,15200.0,10.6744,10.7158,10.6744,10.7158,15200.0
2006-06-22 11:30:00,18.14,18.16,18.07,18.07,18400.0,10.7217,10.7335,10.6803,10.6803,18400.0
2006-06-22 12:00:00,18.08,18.1,18.05,18.06,14600.0,10.6863,10.6981,10.6685,10.6744,14600.0
2006-06-22 12:30:00,18.05,18.1,18.03,18.1,16400.0,10.6685,10.6981,10.6567,10.6981,16400.0
2006-06-22 13:00:00,18.09,18.12,18.07,18.11,13100.0,10.6922,10.7099,10.6803,10.704,13100.0
2006-06-22 13:30:00,18.11,18.11,18.03,18.1,25900.0,10.704,10.704,10.6567,10.6981,25900.0
2006-06-22 14:00:00,18.1,18.1,18.04,18.07,14100.0,10.6981,10.6981,10.6626,10.6803,14100.0
2006-06-22 14:30:00,18.08,18.1,18.06,18.1,18100.0,10.6863,10.6981,10.6744,10.6981,18100.0
2006-06-22 15:00:00,18.09,18.12,18.06,18.11,43000.0,10.6922,10.7099,10.6744,10.704,43000.0
2006-06-22 15:30:00,18.11,18.15,18.09,18.11,69500.0,10.704,10.7276,10.6922,10.704,69500.0
2006-06-23 09:30:00,18.05,18.05,17.82,18.0,31300.0,10.6685,10.6685,10.5326,10.639,31300.0
2006-06-23 10:00:00,18.0,18.08,17.95,18.04,23200.0,10.639,10.6863,10.6094,10.6626,23200.0
2006-06-23 10:30:00,18.03,18.06,18.0,18.06,18400.0,10.6567,10.6744,10.639,10.6744,18400.0
2006-06-23 11:00:00,18.08,18.08,18.02,18.05,14000.0,10.6863,10.6863,10.6508,10.6685,14000.0
2006-06-23 11:30:00,18.04,18.07,17.99,18.01,23200.0,10.6626,10.6803,10.6331,10.6449,23200.0
2006-06-23 12:00:00,18.0,18.13,17.98,18.13,30000.0,10.639,10.7158,10.6272,10.7158,30000.0
2006-06-23 12:30:00,18.15,18.16,18.09,18.14,23300.0,10.7276,10.7335,10.6922,10.7217,23300.0
2006-06-23 13:00:00,18.14,18.18,18.12,18.15,13100.0,10.7217,10.7454,10.7099,10.7276,13100.0
2006-06-23 13:30:00,18.15,18.17,18.1,18.1,16300.0,10.7276,10.7395,10.6981,10.6981,16300.0
2006-06-23 14:00:00,18.11,18.12,18.04,18.1,13300.0,10.704,10.7099,10.6626,10.6981,13300.0
2006-06-23 14:30:00,18.1,18.12,18.02,18.02,16400.0,10.6981,10.7099,10.6508,10.6508,16400.0
2006-06-23 15:00:00,18.02,18.08,18.0,18.08,18500.0,10.6508,10.6863,10.639,10.6863,18500.0
2006-06-23 15:30:00,18.07,18.13,18.05,18.1,32600.0,10.6803,10.7158,10.6685,10.6981,32600.0
2006-06-26 09:30:00,18.03,18.23,18.03,18.17,38700.0,10.6567,10.7749,10.6567,10.7395,38700.0
2006-06-26 10:00:00,18.16,18.19,18.08,18.12,17300.0,10.7335,10.7513,10.6863,10.7099,17300.0
2006-06-26 10:30:00,18.13,18.19,18.12,18.15,11900.0,10.7158,10.7513,10.7099,10.7276,11900.0
2006-06-26 11:00:00,18.15,18.18,18.13,18.15,9800.0,10.7276,10.7454,10.7158,10.7276,9800.0
2006-06-26 11:30:00,18.14,18.16,18.11,18.14,7400.0,10.7217,10.7335,10.704,10.7217,7400.0
2006-06-26 12:00:00,18.14,18.17,18.12,18.13,6000.0,10.7217,10.7395,10.7099,10.7158,6000.0
2006-06-26 12:30:00,18.14,18.18,18.14,18.17,3400.0,10.7217,10.7454,10.7217,10.7395,3400.0
2006-06-26 13:00:00,18.18,18.19,18.15,18.15,8700.0,10.7454,10.7513,10.7276,10.7276,8700.0
2006-06-26 13:30:00,18.15,18.19,18.15,18.19,7800.0,10.7276,10.7513,10.7276,10.7513,7800.0
2006-06-26 14:00:00,18.18,18.18,18.12,18.16,10000.0,10.7454,10.7454,10.7099,10.7335,10000.0
2006-06-26 14:30:00,18.14,18.15,18.13,18.13,7300.0,10.7217,10.7276,10.7158,10.7158,7300.0
2006-06-26 15:00:00,18.11,18.16,18.11,18.15,16700.0,10.704,10.7335,10.704,10.7276,16700.0
2006-06-26 15:30:00,18.16,18.18,18.1,18.16,46300.0,10.7335,10.7454,10.6981,10.7335,46300.0
2006-06-27 09:30:00,18.16,18.24,18.05,18.21,13100.0,10.7335,10.7808,10.6685,10.7631,13100.0
2006-06-27 10:00:00,18.22,18.24,18.07,18.11,11900.0,10.769,10.7808,10.6803,10.704,11900.0
2006-06-27 10:30:00,18.13,18.16,18.08,18.11,15400.0,10.7158,10.7335,10.6863,10.704,15400.0
2006-06-27 11:00:00,18.1,18.1,17.9,18.02,28900.0,10.6981,10.6981,10.5799,10.6508,28900.0
2006-06-27 11:30:00,18.04,18.05,17.96,17.99,12600.0,10.6626,10.6685,10.6153,10.6331,12600.0
2006-06-27 12:00:00,17.99,17.99,17.93,17.94,9200.0,10.6331,10.6331,10.5976,10.6035,9200.0
2006-06-27 12:30:00,17.92,17.95,17.88,17.91,7100.0,10.5917,10.6094,10.568,10.5858,7100.0
2006-06-27 13:00:00,17.91,18.01,17.9,18.0,11000.0,10.5858,10.6449,10.5799,10.639,11000.0
2006-06-27 13:30:00,18.01,18.03,17.99,18.03,10800.0,10.6449,10.6567,10.6331,10.6567,10800.0
2006-06-27 14:00:00,18.03,18.07,17.95,17.95,18700.0,10.6567,10.6803,10.6094,10.6094,18700.0
2006-06-27 14:30:00,17.95,17.99,17.88,17.93,14500.0,10.6094,10.6331,10.568,10.5976,14500.0
2006-06-27 15:00:00,17.93,18.06,17.92,18.01,16100.0,10.5976,10.6744,10.5917,10.6449,16100.0
2006-06-27 15:30:00,18.02,18.02,17.87,17.93,30700.0,10.6508,10.6508,10.5621,10.5976,30700.0
2006-06-28 09:30:00,17.88,17.91,17.82,17.89,17900.0,10.568,10.5858,10.5326,10.574,17900.0
2006-06-28 10:00:00,17.9,18.02,17.83,17.83,22900.0,10.5799,10.6508,10.5385,10.5385,22900.0
2006-06-28 10:30:00,17.84,17.88,17.8,17.82,20200.0,10.5444,10.568,10.5208,10.5326,20200.0
2006-06-28 11:00:00,17.83,17.85,17.75,17.75,20000.0,10.5385,10.5503,10.4912,10.4912,20000.0
2006-06-28 11:30:00,17.76,17.8,17.72,17.8,8400.0,10.4971,10.5208,10.4735,10.5208,8400.0
2006-06-28 12:00:00,17.8,17.86,17.75,17.86,12900.0,10.5208,10.5562,10.4912,10.5562,12900.0
2006-06-28 12:30:00,17.85,17.85,17.78,17.82,12100.0,10.5503,10.5503,10.5089,10.5326,12100.0
2006-06-28 13:00:00,17.82,17.87,17.82,17.86,29100.0,10.5326,10.5621,10.5326,10.5562,29100.0
2006-06-28 13:30:00,17.85,17.85,17.78,17.84,9000.0,10.5503,10.5503,10.5089,10.5444,9000.0
2006-06-28 14:00:00,17.84,17.88,17.83,17.88,11000.0,10.5444,10.568,10.5385,10.568,11000.0
2006-06-28 14:30:00,17.89,17.97,17.89,17.91,18000.0,10.574,10.6212,10.574,10.5858,18000.0
2006-06-28 15:00:00,17.91,17.93,17.87,17.89,13500.0,10.5858,10.5976,10.5621,10.574,13500.0
2006-06-28 15:30:00,17.88,17.98,17.88,17.95,38200.0,10.568,10.6272,10.568,10.6094,38200.0
2006-06-29 09:30:00,17.85,18.07,17.85,18.04,59600.0,10.5503,10.6803,10.5503,10.6626,59600.0
2006-06-29 10:00:00,18.03,18.22,17.98,17.99,31200.0,10.6567,10.769,10.6272,10.6331,31200.0
2006-06-29 10:30:00,17.98,18.07,17.95,18.0,27300.0,10.6272,10.6803,10.6094,10.639,27300.0
2006-06-29 11:00:00,17.98,18.04,17.95,18.03,18400.0,10.6272,10.6626,10.6094,10.6567,18400.0
2006-06-29 11:30:00,18.04,18.05,17.9,17.92,19400.0,10.6626,10.6685,10.5799,10.5917,19400.0
2006-06-29 12:00:00,17.92,17.96,17.89,17.92,14100.0,10.5917,10.6153,10.574,10.5917,14100.0
2006-06-29 12:30:00,17.91,17.93,17.82,17.84,14500.0,10.5858,10.5976,10.5326,10.5444,14500.0
2006-06-29 13:00:00,17.83,17.89,17.83,17.86,13400.0,10.5385,10.574,10.5385,10.5562,13400.0
2006-06-29 13:30:00,17.87,17.89,17.83,17.86,20400.0,10.5621,10.574,10.5385,10.5562,20400.0
2006-06-29 14:00:00,17.86,18.03,17.79,17.94,45700.0,10.5562,10.6567,10.5149,10.6035,45700.0
2006-06-29 14:30:00,17.93,18.1,17.87,18.08,42200.0,10.5976,10.6981,10.5621,10.6863,42200.0
2006-06-29 15:00:00,18.08,18.22,18.07,18.1,104500.0,10.6863,10.769,10.6803,10.6981,104500.0
2006-06-29 15:30:00,18.15,18.28,18.15,18.28,64300.0,10.7276,10.8045,10.7276,10.8045,64300.0
2006-06-30 09:30:00,18.21,18.3,18.15,18.17,44600.0,10.7631,10.8163,10.7276,10.7395,44600.0
2006-06-30 10:00:00,18.17,18.18,17.97,18.13,48400.0,10.7395,10.7454,10.6212,10.7158,48400.0
2006-06-30 10:30:00,18.13,18.2,18.08,18.2,52900.0,10.7158,10.7572,10.6863,10.7572,52900.0
2006-06-30 11:00:00,18.19,18.23,18.17,18.19,23700.0,10.7513,10.7749,10.7395,10.7513,23700.0
2006-06-30 11:30:00,18.18,18.21,18.16,18.2,17500.0,10.7454,10.7631,10.7335,10.7572,17500.0
2006-06-30 12:00:00,18.19,18.22,18.13,18.13,19100.0,10.7513,10.769,10.7158,10.7158,19100.0
2006-06-30 12:30:00,18.13,18.15,18.09,18.11,18900.0,10.7158,10.7276,10.6922,10.704,18900.0
2006-06-30 13:00:00,18.11,18.15,18.11,18.14,20400.0,10.704,10.7276,10.704,10.7217,20400.0
2006-06-30 13:30:00,18.14,18.14,18.09,18.12,11800.0,10.7217,10.7217,10.6922,10.7099,11800.0
2006-06-30 14:00:00,18.11,18.14,18.07,18.07,27300.0,10.704,10.7217,10.6803,10.6803,27300.0
2006-06-30 14:30:00,18.08,18.09,18.02,18.04,48000.0,10.6863,10.6922,10.6508,10.6626,48000.0
2006-06-30 15:00:00,18.03,18.05,18.01,18.04,46000.0,10.6567,10.6685,10.6449,10.6626,46000.0
2006-06-30 15:30:00,18.04,18.11,18.01,18.04,66800.0,10.6626,10.704,10.6449,10.6626,66800.0
2006-07-03 09:30:00,18.01,18.14,18.01,18.05,26600.0,10.6449,10.7217,10.6449,10.6685,26600.0
2006-07-03 10:00:00,18.03,18.14,18.01,18.12,46900.0,10.6567,10.7217,10.6449,10.7099,46900.0
2006-07-03 10:30:00,18.12,18.12,18.04,18.05,29000.0,10.7099,10.7099,10.6626,10.6685,29000.0
2006-07-03 11:00:00,18.05,18.13,18.03,18.09,37800.0,10.6685,10.7158,10.6567,10.6922,37800.0
2006-07-03 11:30:00,18.1,18.17,18.1,18.15,22500.0,10.6981,10.7395,10.6981,10.7276,22500.0
2006-07-03 12:00:00,18.16,18.27,18.15,18.27,30500.0,10.7335,10.7986,10.7276,10.7986,30500.0
2006-07-03 12:30:00,18.27,18.37,18.25,18.35,54800.0,10.7986,10.8577,10.7867,10.8458,54800.0
2006-07-03 13:00:00,18.36,18.36,18.36,18.36,1200.0,10.8518,10.8518,10.8518,10.8518,1200.0
2006-07-03 13:30:00,18.36,18.36,18.36,18.36,0.0,10.8518,10.8518,10.8518,10.8518,0.0
2006-07-03 14:00:00,18.36,18.36,18.36,18.36,0.0,10.8518,10.8518,10.8518,10.8518,0.0
2006-07-03 14:30:00,18.36,18.36,18.36,18.36,0.0,10.8518,10.8518,10.8518,10.8518,0.0
2006-07-03 15:00:00,18.36,18.36,18.36,18.36,0.0,10.8518,10.8518,10.8518,10.8518,0.0
2006-07-03 15:30:00,18.36,18.36,18.36,18.36,0.0,10.8518,10.8518,10.8518,10.8518,0.0
2006-07-05 09:30:00,18.19,18.2,18.13,18.14,45000.0,10.7513,10.7572,10.7158,10.7217,45000.0
2006-07-05 10:00:00,18.13,18.16,18.05,18.07,20600.0,10.7158,10.7335,10.6685,10.6803,20600.0
2006-07-05 10:30:00,18.05,18.09,18.0,18.0,24800.0,10.6685,10.6922,10.639,10.639,24800.0
2006-07-05 11:00:00,17.99,18.01,17.9,18.01,27600.0,10.6331,10.6449,10.5799,10.6449,27600.0
2006-07-05 11:30:00,18.0,18.09,18.0,18.09,19000.0,10.639,10.6922,10.639,10.6922,19000.0
2006-07-05 12:00:00,18.09,18.14,18.06,18.1,16500.0,10.6922,10.7217,10.6744,10.6981,16500.0
2006-07-05 12:30:00,18.1,18.12,18.06,18.09,11000.0,10.6981,10.7099,10.6744,10.6922,11000.0
2006-07-05 13:00:00,18.08,18.09,18.06,18.07,11800.0,10.6863,10.6922,10.6744,10.6803,11800.0
2006-07-05 13:30:00,18.06,18.07,18.0,18.02,16500.0,10.6744,10.6803,10.639,10.6508,16500.0
2006-07-05 14:00:00,18.02,18.02,17.97,18.02,24400.0,10.6508,10.6508,10.6212,10.6508,24400.0
2006-07-05 14:30:00,18.02,18.1,18.01,18.08,14200.0,10.6508,10.6981,10.6449,10.6863,14200.0
2006-07-05 15:00:00,18.08,18.08,18.01,18.03,21200.0,10.6863,10.6863,10.6449,10.6567,21200.0
2006-07-05 15:30:00,18.02,18.09,18.01,18.05,39600.0,10.6508,10.6922,10.6449,10.6685,39600.0
2006-07-06 09:30:00,17.99,18.19,17.99,18.19,32600.0,10.6331,10.7513,10.6331,10.7513,32600.0
2006-07-06 10:00:00,18.19,18.22,18.17,18.2,14600.0,10.7513,10.769,10.7395,10.7572,14600.0
2006-07-06 10:30:00,18.21,18.21,18.08,18.09,18200.0,10.7631,10.7631,10.6863,10.6922,18200.0
2006-07-06 11:00:00,18.09,18.13,18.05,18.07,20900.0,10.6922,10.7158,10.6685,10.6803,20900.0
2006-07-06 11:30:00,18.07,18.11,18.05,18.11,30200.0,10.6803,10.704,10.6685,10.704,30200.0
2006-07-06 12:00:00,18.11,18.11,18.03,18.09,25200.0,10.704,10.704,10.6567,10.6922,25200.0
2006-07-06 12:30:00,18.09,18.17,18.07,18.14,17000.0,10.6922,10.7395,10.6803,10.7217,17000.0
2006-07-06 13:00:00,18.16,18.2,18.14,18.2,10100.0,10.7335,10.7572,10.7217,10.7572,10100.0
2006-07-06 13:30:00,18.19,18.22,18.15,18.22,28600.0,10.7513,10.769,10.7276,10.769,28600.0
2006-07-06 14:00:00,18.21,18.21,18.2,18.2,9200.0,10.7631,10.7631,10.7572,10.7572,9200.0
2006-07-06 14:30:00,18.2,18.2,18.11,18.15,30800.0,10.7572,10.7572,10.704,10.7276,30800.0
2006-07-06 15:00:00,18.15,18.21,18.13,18.19,36800.0,10.7276,10.7631,10.7158,10.7513,36800.0
2006-07-06 15:30:00,18.19,18.26,18.17,18.25,83400.0,10.7513,10.7926,10.7395,10.7867,83400.0
2006-07-07 09:30:00,18.1,18.3,18.04,18.23,41700.0,10.6981,10.8163,10.6626,10.7749,41700.0
2006-07-07 10:00:00,18.23,18.28,18.2,18.2,10200.0,10.7749,10.8045,10.7572,10.7572,10200.0
2006-07-07 10:30:00,18.2,18.25,18.16,18.22,11900.0,10.7572,10.7867,10.7335,10.769,11900.0
2006-07-07 11:00:00,18.23,18.24,18.17,18.21,6500.0,10.7749,10.7808,10.7395,10.7631,6500.0
2006-07-07 11:30:00,18.22,18.28,18.22,18.24,5900.0,10.769,10.8045,10.769,10.7808,5900.0
2006-07-07 12:00:00,18.23,18.25,18.2,18.22,11500.0,10.7749,10.7867,10.7572,10.769,11500.0
2006-07-07 12:30:00,18.25,18.25,18.2,18.2,4600.0,10.7867,10.7867,10.7572,10.7572,4600.0
2006-07-07 13:00:00,18.2,18.2,18.12,18.13,25700.0,10.7572,10.7572,10.7099,10.7158,25700.0
2006-07-07 13:30:00,18.13,18.15,18.12,18.14,11000.0,10.7158,10.7276,10.7099,10.7217,11000.0
2006-07-07 14:00:00,18.14,18.2,18.14,18.16,14100.0,10.7217,10.7572,10.7217,10.7335,14100.0
2006-07-07 14:30:00,18.18,18.18,18.05,18.06,21600.0,10.7454,10.7454,10.6685,10.6744,21600.0
2006-07-07 15:00:00,18.06,18.08,18.03,18.03,19200.0,10.6744,10.6863,10.6567,10.6567,19200.0
2006-07-07 15:30:00,18.05,18.14,18.05,18.08,38300.0,10.6685,10.7217,10.6685,10.6863,38300.0
2006-07-10 09:30:00,18.1,18.25,18.1,18.18,27300.0,10.6981,10.7867,10.6981,10.7454,27300.0
2006-07-10 10:00:00,18.2,18.25,18.15,18.24,25200.0,10.7572,10.7867,10.7276,10.7808,25200.0
2006-07-10 10:30:00,18.24,18.29,18.2,18.27,16500.0,10.7808,10.8104,10.7572,10.7986,16500.0
2006-07-10 11:00:00,18.27,18.28,18.23,18.28,16100.0,10.7986,10.8045,10.7749,10.8045,16100.0
2006-07-10 11:30:00,18.28,18.3,18.22,18.26,12800.0,10.8045,10.8163,10.769,10.7926,12800.0
2006-07-10 12:00:00,18.26,18.26,18.2,18.24,13900.0,10.7926,10.7926,10.7572,10.7808,13900.0
2006-07-10 12:30:00,18.25,18.26,18.22,18.22,11600.0,10.7867,10.7926,10.769,10.769,11600.0
2006-07-10 13:00:00,18.2,18.24,18.19,18.24,22400.0,10.7572,10.7808,10.7513,10.7808,22400.0
2006-07-10 13:30:00,18.21,18.26,18.2,18.24,19000.0,10.7631,10.7926,10.7572,10.7808,19000.0
2006-07-10 14:00:00,18.25,18.26,18.22,18.25,10900.0,10.7867,10.7926,10.769,10.7867,10900.0
2006-07-10 14:30:00,18.23,18.23,18.2,18.21,13800.0,10.7749,10.7749,10.7572,10.7631,13800.0
2006-07-10 15:00:00,18.21,18.28,18.2,18.28,12100.0,10.7631,10.8045,10.7572,10.8045,12100.0
2006-07-10 15:30:00,18.25,18.28,18.23,18.23,42600.0,10.7867,10.8045,10.7749,10.7749,42600.0
2006-07-11 09:30:00,18.2,18.3,18.2,18.27,23700.0,10.7572,10.8163,10.7572,10.7986,23700.0
2006-07-11 10:00:00,18.26,18.35,18.22,18.34,45300.0,10.7926,10.8458,10.769,10.8399,45300.0
2006-07-11 10:30:00,18.34,18.34,18.22,18.23,22400.0,10.8399,10.8399,10.769,10.7749,22400.0
2006-07-11 11:00:00,18.25,18.26,18.24,18.25,7200.0,10.7867,10.7926,10.7808,10.7867,7200.0
2006-07-11 11:30:00,18.25,18.3,18.23,18.29,12700.0,10.7867,10.8163,10.7749,10.8104,12700.0
2006-07-11 12:00:00,18.29,18.32,18.25,18.32,15600.0,10.8104,10.8281,10.7867,10.8281,15600.0
2006-07-11 12:30:00,18.32,18.32,18.3,18.3,7400.0,10.8281,10.8281,10.8163,10.8163,7400.0
2006-07-11 13:00:00,18.29,18.37,18.28,18.34,56000.0,10.8104,10.8577,10.8045,10.8399,56000.0
2006-07-11 13:30:00,18.35,18.53,18.35,18.51,57900.0,10.8458,10.9522,10.8458,10.9404,57900.0
2006-07-11 14:00:00,18.52,18.59,18.51,18.55,32000.0,10.9463,10.9877,10.9404,10.9641,32000.0
2006-07-11 14:30:00,18.55,18.56,18.46,18.55,51800.0,10.9641,10.97,10.9109,10.9641,51800.0
2006-07-11 15:00:00,18.55,18.65,18.53,18.64,64300.0,10.9641,11.0232,10.9522,11.0172,64300.0
2006-07-11 15:30:00,18.64,18.78,18.61,18.78,160600.0,11.0172,11.1,10.9995,11.1,160600.0
2006-07-12 09:30:00,18.6,18.9,18.5,18.67,69300.0,11.0886,11.2674,11.029,11.1303,69300.0
2006-07-12 10:00:00,18.67,18.7,18.52,18.54,29700.0,11.1303,11.1482,11.0409,11.0528,29700.0
2006-07-12 10:30:00,18.54,18.61,18.51,18.53,35700.0,11.0528,11.0945,11.0349,11.0469,35700.0
2006-07-12 11:00:00,18.54,18.63,18.5,18.59,19600.0,11.0528,11.1065,11.029,11.0826,19600.0
2006-07-12 11:30:00,18.59,18.71,18.58,18.71,22700.0,11.0826,11.1542,11.0767,11.1542,22700.0
2006-07-12 12:00:00,18.7,18.73,18.6,18.64,17200.0,11.1482,11.1661,11.0886,11.1124,17200.0
2006-07-12 12:30:00,18.62,18.7,18.62,18.66,23700.0,11.1005,11.1482,11.1005,11.1244,23700.0
2006-07-12 13:00:00,18.67,18.67,18.57,18.63,25800.0,11.1303,11.1303,11.0707,11.1065,25800.0
2006-07-12 13:30:00,18.63,18.63,18.54,18.54,20300.0,11.1065,11.1065,11.0528,11.0528,20300.0
2006-07-12 14:00:00,18.44,18.5,18.42,18.49,208200.0,10.9932,11.029,10.9813,11.023,208200.0
2006-07-12 14:30:00,18.49,18.51,18.45,18.46,24000.0,11.023,11.0349,10.9992,11.0051,24000.0
2006-07-12 15:00:00,18.46,18.54,18.4,18.53,49300.0,11.0051,11.0528,10.9694,11.0469,49300.0
2006-07-12 15:30:00,18.52,18.55,18.5,18.52,63900.0,11.0409,11.0588,11.029,11.0409,63900.0
2006-07-13 09:30:00,18.33,18.4,18.07,18.1,53900.0,10.9276,10.9694,10.7726,10.7905,53900.0
2006-07-13 10:00:00,18.09,18.26,18.08,18.26,99200.0,10.7845,10.8859,10.7786,10.8859,99200.0
2006-07-13 10:30:00,18.26,18.35,18.19,18.2,43900.0,10.8859,10.9395,10.8442,10.8501,43900.0
2006-07-13 11:00:00,18.2,18.26,18.15,18.16,61500.0,10.8501,10.8859,10.8203,10.8263,61500.0
2006-07-13 11:30:00,18.16,18.2,18.1,18.2,30100.0,10.8263,10.8501,10.7905,10.8501,30100.0
2006-07-13 12:00:00,18.2,18.27,18.2,18.23,49700.0,10.8501,10.8918,10.8501,10.868,49700.0
2006-07-13 12:30:00,18.23,18.23,18.2,18.21,22800.0,10.868,10.868,10.8501,10.8561,22800.0
2006-07-13 13:00:00,18.2,18.21,18.15,18.19,55400.0,10.8501,10.8561,10.8203,10.8442,55400.0
2006-07-13 13:30:00,18.18,18.19,18.07,18.07,47900.0,10.8382,10.8442,10.7726,10.7726,47900.0
2006-07-13 14:00:00,18.06,18.1,18.02,18.05,50300.0,10.7667,10.7905,10.7428,10.7607,50300.0
2006-07-13 14:30:00,18.06,18.06,17.98,18.0,23600.0,10.7667,10.7667,10.719,10.7309,23600.0
2006-07-13 15:00:00,18.03,18.07,18.0,18.02,27200.0,10.7488,10.7726,10.7309,10.7428,27200.0
2006-07-13 15:30:00,18.03,18.16,18.03,18.15,75100.0,10.7488,10.8263,10.7488,10.8203,75100.0
2006-07-14 09:30:00,18.06,18.1,17.9,17.91,42000.0,10.7667,10.7905,10.6713,10.6772,42000.0
2006-07-14 10:00:00,17.92,17.93,17.8,17.82,47100.0,10.6832,10.6892,10.6117,10.6236,47100.0
2006-07-14 10:30:00,17.81,17.87,17.68,17.73,57000.0,10.6176,10.6534,10.5401,10.5699,57000.0
2006-07-14 11:00:00,17.73,17.75,17.65,17.66,23100.0,10.5699,10.5818,10.5222,10.5282,23100.0
2006-07-14 11:30:00,17.66,17.76,17.57,17.76,43600.0,10.5282,10.5878,10.4745,10.5878,43600.0
2006-07-14 12:00:00,17.76,17.78,17.69,17.71,17100.0,10.5878,10.5997,10.5461,10.558,17100.0
2006-07-14 12:30:00,17.69,17.76,17.66,17.69,21500.0,10.5461,10.5878,10.5282,10.5461,21500.0
2006-07-14 13:00:00,17.7,17.76,17.65,17.76,26600.0,10.552,10.5878,10.5222,10.5878,26600.0
2006-07-14 13:30:00,17.78,17.79,17.75,17.76,30500.0,10.5997,10.6057,10.5818,10.5878,30500.0
2006-07-14 14:00:00,17.76,17.79,17.75,17.75,57400.0,10.5878,10.6057,10.5818,10.5818,57400.0
2006-07-14 14:30:00,17.75,17.83,17.75,17.81,24500.0,10.5818,10.6295,10.5818,10.6176,24500.0
2006-07-14 15:00:00,17.82,17.95,17.82,17.87,53100.0,10.6236,10.7011,10.6236,10.6534,53100.0
2006-07-14 15:30:00,17.85,17.91,17.85,17.85,42800.0,10.6415,10.6772,10.6415,10.6415,42800.0
2006-07-17 09:30:00,17.85,17.88,17.78,17.78,15900.0,10.6415,10.6593,10.5997,10.5997,15900.0
2006-07-17 10:00:00,17.76,17.78,17.67,17.68,31400.0,10.5878,10.5997,10.5342,10.5401,31400.0
2006-07-17 10:30:00,17.67,17.72,17.61,17.72,41200.0,10.5342,10.564,10.4984,10.564,41200.0
2006-07-17 11:00:00,17.73,17.77,17.72,17.73,9700.0,10.5699,10.5938,10.564,10.5699,9700.0
2006-07-17 11:30:00,17.73,17.85,17.72,17.78,16500.0,10.5699,10.6415,10.564,10.5997,16500.0
2006-07-17 12:00:00,17.77,17.81,17.71,17.74,10100.0,10.5938,10.6176,10.558,10.5759,10100.0
2006-07-17 12:30:00,17.75,17.78,17.72,17.72,8100.0,10.5818,10.5997,10.564,10.564,8100.0
2006-07-17 13:00:00,17.73,17.8,17.7,17.8,11100.0,10.5699,10.6117,10.552,10.6117,11100.0
2006-07-17 13:30:00,17.76,17.77,17.76,17.76,8100.0,10.5878,10.5938,10.5878,10.5878,8100.0
2006-07-17 14:00:00,17.76,17.81,17.76,17.79,14300.0,10.5878,10.6176,10.5878,10.6057,14300.0
2006-07-17 14:30:00,17.76,17.77,17.75,17.76,12600.0,10.5878,10.5938,10.5818,10.5878,12600.0
2006-07-17 15:00:00,17.75,17.8,17.75,17.77,29800.0,10.5818,10.6117,10.5818,10.5938,29800.0
2006-07-17 15:30:00,17.77,17.81,17.71,17.79,85100.0,10.5938,10.6176,10.558,10.6057,85100.0
2006-07-18 09:30:00,17.79,17.87,17.79,17.82,19800.0,10.6057,10.6534,10.6057,10.6236,19800.0
2006-07-18 10:00:00,17.84,17.84,17.73,17.76,13200.0,10.6355,10.6355,10.5699,10.5878,13200.0
2006-07-18 10:30:00,17.76,17.78,17.67,17.67,21200.0,10.5878,10.5997,10.5342,10.5342,21200.0
2006-07-18 11:00:00,17.67,17.69,17.61,17.68,20400.0,10.5342,10.5461,10.4984,10.5401,20400.0
2006-07-18 11:30:00,17.67,17.8,17.67,17.8,17900.0,10.5342,10.6117,10.5342,10.6117,17900.0
2006-07-18 12:00:00,17.79,17.81,17.78,17.81,13300.0,10.6057,10.6176,10.5997,10.6176,13300.0
2006-07-18 12:30:00,17.78,17.81,17.78,17.78,14400.0,10.5997,10.6176,10.5997,10.5997,14400.0
2006-07-18 13:00:00,17.78,17.81,17.72,17.72,36900.0,10.5997,10.6176,10.564,10.564,36900.0
2006-07-18 13:30:00,17.71,17.71,17.61,17.62,20700.0,10.558,10.558,10.4984,10.5043,20700.0
2006-07-18 14:00:00,17.61,17.72,17.59,17.67,44100.0,10.4984,10.564,10.4865,10.5342,44100.0
2006-07-18 14:30:00,17.68,17.76,17.53,17.66,49500.0,10.5401,10.5878,10.4507,10.5282,49500.0
2006-07-18 15:00:00,17.65,17.66,17.56,17.61,62500.0,10.5222,10.5282,10.4686,10.4984,62500.0
2006-07-18 15:30:00,17.61,17.66,17.6,17.64,79000.0,10.4984,10.5282,10.4924,10.5163,79000.0
2006-07-19 09:30:00,17.6,18.1,17.6,18.03,55300.0,10.4924,10.7905,10.4924,10.7488,55300.0
2006-07-19 10:00:00,18.0,18.18,18.0,18.12,29900.0,10.7309,10.8382,10.7309,10.8024,29900.0
2006-07-19 10:30:00,18.17,18.25,18.17,18.18,23200.0,10.8322,10.8799,10.8322,10.8382,23200.0
2006-07-19 11:00:00,18.18,18.18,18.06,18.17,28500.0,10.8382,10.8382,10.7667,10.8322,28500.0
2006-07-19 11:30:00,18.16,18.33,18.16,18.31,29900.0,10.8263,10.9276,10.8263,10.9157,29900.0
2006-07-19 12:00:00,18.31,18.46,18.3,18.46,32000.0,10.9157,11.0051,10.9097,11.0051,32000.0
2006-07-19 12:30:00,18.46,18.52,18.43,18.51,33900.0,11.0051,11.0409,10.9872,11.0349,33900.0
2006-07-19 13:00:00,18.51,18.52,18.39,18.43,25800.0,11.0349,11.0409,10.9634,10.9872,25800.0
2006-07-19 13:30:00,18.42,18.43,18.32,18.32,13900.0,10.9813,10.9872,10.9217,10.9217,13900.0
2006-07-19 14:00:00,18.32,18.43,18.32,18.37,18000.0,10.9217,10.9872,10.9217,10.9515,18000.0
2006-07-19 14:30:00,18.38,18.43,18.31,18.39,29100.0,10.9574,10.9872,10.9157,10.9634,29100.0
2006-07-19 15:00:00,18.39,18.42,18.36,18.36,14500.0,10.9634,10.9813,10.9455,10.9455,14500.0
2006-07-19 15:30:00,18.36,18.37,18.34,18.35,40700.0,10.9455,10.9515,10.9336,10.9395,40700.0
2006-07-20 09:30:00,18.29,18.52,18.24,18.31,33600.0,10.9038,11.0409,10.874,10.9157,33600.0
2006-07-20 10:00:00,18.28,18.34,18.17,18.29,8000.0,10.8978,10.9336,10.8322,10.9038,8000.0
2006-07-20 10:30:00,18.3,18.35,18.15,18.35,16400.0,10.9097,10.9395,10.8203,10.9395,16400.0
2006-07-20 11:00:00,18.35,18.39,18.17,18.17,17700.0,10.9395,10.9634,10.8322,10.8322,17700.0
2006-07-20 11:30:00,18.2,18.4,18.17,18.3,29200.0,10.8501,10.9694,10.8322,10.9097,29200.0
2006-07-20 12:00:00,18.29,18.3,18.22,18.28,14800.0,10.9038,10.9097,10.862,10.8978,14800.0
2006-07-20 12:30:00,18.27,18.3,18.25,18.28,14200.0,10.8918,10.9097,10.8799,10.8978,14200.0
2006-07-20 13:00:00,18.29,18.33,18.17,18.3,21000.0,10.9038,10.9276,10.8322,10.9097,21000.0
2006-07-20 13:30:00,18.33,18.36,18.22,18.31,29300.0,10.9276,10.9455,10.862,10.9157,29300.0
2006-07-20 14:00:00,18.3,18.35,18.25,18.27,32500.0,10.9097,10.9395,10.8799,10.8918,32500.0
2006-07-20 14:30:00,18.28,18.3,18.22,18.22,34500.0,10.8978,10.9097,10.862,10.862,34500.0
2006-07-20 15:00:00,18.23,18.24,18.16,18.19,29100.0,10.868,10.874,10.8263,10.8442,29100.0
2006-07-20 15:30:00,18.18,18.19,18.06,18.07,76200.0,10.8382,10.8442,10.7667,10.7726,76200.0
2006-07-21 09:30:00,17.95,18.05,17.87,17.93,44900.0,10.7011,10.7607,10.6534,10.6892,44900.0
2006-07-21 10:00:00,17.89,17.94,17.83,17.93,9700.0,10.6653,10.6951,10.6295,10.6892,9700.0
2006-07-21 10:30:00,17.88,18.04,17.86,18.0,16600.0,10.6593,10.7547,10.6474,10.7309,16600.0
2006-07-21 11:00:00,18.01,18.02,17.87,17.88,19200.0,10.7368,10.7428,10.6534,10.6593,19200.0
2006-07-21 11:30:00,17.88,18.0,17.86,18.0,9000.0,10.6593,10.7309,10.6474,10.7309,9000.0
2006-07-21 12:00:00,17.95,17.97,17.87,17.93,14900.0,10.7011,10.713,10.6534,10.6892,14900.0
2006-07-21 12:30:00,17.93,18.07,17.85,17.88,27100.0,10.6892,10.7726,10.6415,10.6593,27100.0
2006-07-21 13:00:00,17.86,17.95,17.8,17.92,38900.0,10.6474,10.7011,10.6117,10.6832,38900.0
2006-07-21 13:30:00,17.93,18.0,17.86,17.9,33300.0,10.6892,10.7309,10.6474,10.6713,33300.0
2006-07-21 14:00:00,17.87,17.9,17.86,17.9,18400.0,10.6534,10.6713,10.6474,10.6713,18400.0
2006-07-21 14:30:00,17.88,17.9,17.85,17.89,41000.0,10.6593,10.6713,10.6415,10.6653,41000.0
2006-07-21 15:00:00,17.89,17.94,17.85,17.87,53600.0,10.6653,10.6951,10.6415,10.6534,53600.0
2006-07-21 15:30:00,17.87,17.93,17.75,17.8,80600.0,10.6534,10.6892,10.5818,10.6117,80600.0
2006-07-24 09:30:00,17.71,18.24,17.57,18.17,117900.0,10.558,10.874,10.4745,10.8322,117900.0
2006-07-24 10:00:00,18.15,18.16,18.05,18.1,59000.0,10.8203,10.8263,10.7607,10.7905,59000.0
2006-07-24 10:30:00,18.11,18.4,18.11,18.3,150500.0,10.7965,10.9694,10.7965,10.9097,150500.0
2006-07-24 11:00:00,18.29,18.29,18.14,18.2,66700.0,10.9038,10.9038,10.8143,10.8501,66700.0
2006-07-24 11:30:00,18.23,18.27,18.15,18.15,30700.0,10.868,10.8918,10.8203,10.8203,30700.0
2006-07-24 12:00:00,18.16,18.27,18.14,18.26,40000.0,10.8263,10.8918,10.8143,10.8859,40000.0
2006-07-24 12:30:00,18.24,18.25,18.15,18.16,36500.0,10.874,10.8799,10.8203,10.8263,36500.0
2006-07-24 13:00:00,18.16,18.21,18.08,18.15,35300.0,10.8263,10.8561,10.7786,10.8203,35300.0
2006-07-24 13:30:00,18.18,18.21,18.13,18.14,43800.0,10.8382,10.8561,10.8084,10.8143,43800.0
2006-07-24 14:00:00,18.13,18.15,18.12,18.12,44700.0,10.8084,10.8203,10.8024,10.8024,44700.0
2006-07-24 14:30:00,18.12,18.13,18.09,18.1,35300.0,10.8024,10.8084,10.7845,10.7905,35300.0
2006-07-24 15:00:00,18.1,18.28,18.05,18.27,163700.0,10.7905,10.8978,10.7607,10.8918,163700.0
2006-07-24 15:30:00,18.27,18.33,18.22,18.25,122400.0,10.8918,10.9276,10.862,10.8799,122400.0
2006-07-25 09:30:00,18.37,18.48,18.32,18.48,57700.0,10.9515,11.017,10.9217,11.017,57700.0
2006-07-25 10:00:00,18.48,18.75,18.48,18.75,62400.0,11.017,11.178,11.017,11.178,62400.0
2006-07-25 10:30:00,18.74,18.74,18.53,18.55,41600.0,11.172,11.172,11.0469,11.0588,41600.0
2006-07-25 11:00:00,18.54,18.56,18.46,18.5,35700.0,11.0528,11.0647,11.0051,11.029,35700.0
2006-07-25 11:30:00,18.5,18.5,18.47,18.49,26300.0,11.029,11.029,11.0111,11.023,26300.0
2006-07-25 12:00:00,18.49,18.69,18.47,18.67,53000.0,11.023,11.1422,11.0111,11.1303,53000.0
2006-07-25 12:30:00,18.69,18.71,18.66,18.67,27100.0,11.1422,11.1542,11.1244,11.1303,27100.0
2006-07-25 13:00:00,18.66,18.66,18.6,18.6,33300.0,11.1244,11.1244,11.0886,11.0886,33300.0
2006-07-25 13:30:00,18.6,18.62,18.6,18.61,17800.0,11.0886,11.1005,11.0886,11.0945,17800.0
2006-07-25 14:00:00,18.61,18.62,18.59,18.61,31000.0,11.0945,11.1005,11.0826,11.0945,31000.0
2006-07-25 14:30:00,18.61,18.67,18.56,18.66,61300.0,11.0945,11.1303,11.0647,11.1244,61300.0
2006-07-25 15:00:00,18.66,18.73,18.63,18.72,44900.0,11.1244,11.1661,11.1065,11.1601,44900.0
2006-07-25 15:30:00,18.72,18.74,18.63,18.67,62700.0,11.1601,11.172,11.1065,11.1303,62700.0
2006-07-26 09:30:00,18.68,18.68,18.42,18.5,40100.0,11.1363,11.1363,10.9813,11.029,40100.0
2006-07-26 10:00:00,18.49,18.51,18.42,18.47,54500.0,11.023,11.0349,10.9813,11.0111,54500.0
2006-07-26 10:30:00,18.47,18.48,18.4,18.48,31200.0,11.0111,11.017,10.9694,11.017,31200.0
2006-07-26 11:00:00,18.48,18.53,18.35,18.44,56300.0,11.017,11.0469,10.9395,10.9932,56300.0
2006-07-26 11:30:00,18.44,18.47,18.35,18.46,27100.0,10.9932,11.0111,10.9395,11.0051,27100.0
2006-07-26 12:00:00,18.48,18.51,18.44,18.5,58700.0,11.017,11.0349,10.9932,11.029,58700.0
2006-07-26 12:30:00,18.49,18.5,18.45,18.5,25600.0,11.023,11.029,10.9992,11.029,25600.0
2006-07-26 13:00:00,18.49,18.5,18.45,18.49,25800.0,11.023,11.029,10.9992,11.023,25800.0
2006-07-26 13:30:00,18.48,18.52,18.48,18.51,41000.0,11.017,11.0409,11.017,11.0349,41000.0
2006-07-26 14:00:00,18.51,18.55,18.43,18.52,63200.0,11.0349,11.0588,10.9872,11.0409,63200.0
2006-07-26 14:30:00,18.52,18.54,18.47,18.49,94800.0,11.0409,11.0528,11.0111,11.023,94800.0
2006-07-26 15:00:00,18.49,18.49,18.42,18.48,40300.0,11.023,11.023,10.9813,11.017,40300.0
2006-07-26 15:30:00,18.48,18.5,18.44,18.49,53100.0,11.017,11.029,10.9932,11.023,53100.0
2006-07-27 09:30:00,18.46,18.67,18.46,18.62,44800.0,11.0051,11.1303,11.0051,11.1005,44800.0
2006-07-27 10:00:00,18.62,18.63,18.42,18.43,24700.0,11.1005,11.1065,10.9813,10.9872,24700.0
2006-07-27 10:30:00,18.43,18.53,18.4,18.44,33300.0,10.9872,11.0469,10.9694,10.9932,33300.0
2006-07-27 11:00:00,18.45,18.53,18.38,18.46,22700.0,10.9992,11.0469,10.9574,11.0051,22700.0
2006-07-27 11:30:00,18.5,18.5,18.39,18.4,18800.0,11.029,11.029,10.9634,10.9694,18800.0
2006-07-27 12:00:00,18.41,18.49,18.4,18.42,16400.0,10.9753,11.023,10.9694,10.9813,16400.0
2006-07-27 12:30:00,18.46,18.47,18.4,18.43,14100.0,11.0051,11.0111,10.9694,10.9872,14100.0
2006-07-27 13:00:00,18.43,18.43,18.3,18.33,31800.0,10.9872,10.9872,10.9097,10.9276,31800.0
2006-07-27 13:30:00,18.32,18.32,18.21,18.27,25500.0,10.9217,10.9217,10.8561,10.8918,25500.0
2006-07-27 14:00:00,18.26,18.37,18.22,18.35,64900.0,10.8859,10.9515,10.862,10.9395,64900.0
2006-07-27 14:30:00,18.36,18.39,18.31,18.35,31800.0,10.9455,10.9634,10.9157,10.9395,31800.0
2006-07-27 15:00:00,18.35,18.36,18.3,18.35,58600.0,10.9395,10.9455,10.9097,10.9395,58600.0
2006-07-27 15:30:00,18.36,18.42,18.32,18.41,92100.0,10.9455,10.9813,10.9217,10.9753,92100.0
2006-07-28 09:30:00,18.39,18.7,18.35,18.56,53900.0,10.9634,11.1482,10.9395,11.0647,53900.0
2006-07-28 10:00:00,18.55,18.85,18.55,18.69,47800.0,11.0588,11.2376,11.0588,11.1422,47800.0
2006-07-28 10:30:00,18.7,18.79,18.68,18.71,31200.0,11.1482,11.2019,11.1363,11.1542,31200.0
2006-07-28 11:00:00,18.74,18.8,18.71,18.74,35500.0,11.172,11.2078,11.1542,11.172,35500.0
2006-07-28 11:30:00,18.74,18.78,18.69,18.69,24800.0,11.172,11.1959,11.1422,11.1422,24800.0
2006-07-28 12:00:00,18.69,18.7,18.66,18.68,17500.0,11.1422,11.1482,11.1244,11.1363,17500.0
2006-07-28 12:30:00,18.68,18.72,18.66,18.71,21900.0,11.1363,11.1601,11.1244,11.1542,21900.0
2006-07-28 13:00:00,18.71,18.74,18.7,18.73,21300.0,11.1542,11.172,11.1482,11.1661,21300.0
2006-07-28 13:30:00,18.73,18.75,18.7,18.7,20300.0,11.1661,11.178,11.1482,11.1482,20300.0
2006-07-28 14:00:00,18.7,18.72,18.7,18.7,16800.0,11.1482,11.1601,11.1482,11.1482,16800.0
2006-07-28 14:30:00,18.71,18.71,18.69,18.7,39900.0,11.1542,11.1542,11.1422,11.1482,39900.0
2006-07-28 15:00:00,18.7,18.72,18.69,18.71,45700.0,11.1482,11.1601,11.1422,11.1542,45700.0
2006-07-28 15:30:00,18.72,18.73,18.68,18.71,79200.0,11.1601,11.1661,11.1363,11.1542,79200.0
2006-07-31 09:30:00,18.7,18.79,18.7,18.73,45200.0,11.1482,11.2019,11.1482,11.1661,45200.0
2006-07-31 10:00:00,18.74,18.8,18.7,18.78,28200.0,11.172,11.2078,11.1482,11.1959,28200.0
2006-07-31 10:30:00,18.78,18.79,18.76,18.76,27500.0,11.1959,11.2019,11.184,11.184,27500.0
2006-07-31 11:00:00,18.77,18.77,18.69,18.69,39800.0,11.1899,11.1899,11.1422,11.1422,39800.0
2006-07-31 11:30:00,18.68,18.75,18.68,18.72,30900.0,11.1363,11.178,11.1363,11.1601,30900.0
2006-07-31 12:00:00,18.72,18.77,18.7,18.77,13500.0,11.1601,11.1899,11.1482,11.1899,13500.0
2006-07-31 12:30:00,18.76,18.77,18.72,18.75,19900.0,11.184,11.1899,11.1601,11.178,19900.0
2006-07-31 13:00:00,18.75,18.78,18.73,18.75,34800.0,11.178,11.1959,11.1661,11.178,34800.0
2006-07-31 13:30:00,18.75,18.8,18.75,18.78,24800.0,11.178,11.2078,11.178,11.1959,24800.0
2006-07-31 14:00:00,18.78,18.84,18.75,18.79,25300.0,11.1959,11.2317,11.178,11.2019,25300.0
2006-07-31 14:30:00,18.79,18.81,18.71,18.76,40400.0,11.2019,11.2138,11.1542,11.184,40400.0
2006-07-31 15:00:00,18.75,18.81,18.73,18.77,25600.0,11.178,11.2138,11.1661,11.1899,25600.0
2006-07-31 15:30:00,18.77,18.77,18.74,18.77,63300.0,11.1899,11.1899,11.172,11.1899,63300.0
2006-08-01 09:30:00,18.75,18.77,18.65,18.71,50500.0,11.178,11.1899,11.1184,11.1542,50500.0
2006-08-01 10:00:00,18.67,18.68,18.48,18.51,23400.0,11.1303,11.1363,11.017,11.0349,23400.0
2006-08-01 10:30:00,18.48,18.54,18.47,18.48,25100.0,11.017,11.0528,11.0111,11.017,25100.0
2006-08-01 11:00:00,18.5,18.53,18.48,18.5,24500.0,11.029,11.0469,11.017,11.029,24500.0
2006-08-01 11:30:00,18.48,18.54,18.46,18.48,27900.0,11.017,11.0528,11.0051,11.017,27900.0
2006-08-01 12:00:00,18.48,18.51,18.46,18.49,18400.0,11.017,11.0349,11.0051,11.023,18400.0
2006-08-01 12:30:00,18.49,18.51,18.45,18.47,25400.0,11.023,11.0349,10.9992,11.0111,25400.0
2006-08-01 13:00:00,18.48,18.5,18.45,18.47,11000.0,11.017,11.029,10.9992,11.0111,11000.0
2006-08-01 13:30:00,18.46,18.49,18.45,18.45,8200.0,11.0051,11.023,10.9992,10.9992,8200.0
2006-08-01 14:00:00,18.46,18.49,18.45,18.45,18700.0,11.0051,11.023,10.9992,10.9992,18700.0
2006-08-01 14:30:00,18.45,18.5,18.43,18.48,44100.0,10.9992,11.029,10.9872,11.017,44100.0
2006-08-01 15:00:00,18.48,18.49,18.43,18.48,41500.0,11.017,11.023,10.9872,11.017,41500.0
2006-08-01 15:30:00,18.5,18.52,18.45,18.45,74900.0,11.029,11.0409,10.9992,10.9992,74900.0
2006-08-02 09:30:00,18.4,18.84,18.4,18.66,56600.0,10.9694,11.2317,10.9694,11.1244,56600.0
2006-08-02 10:00:00,18.64,18.7,18.64,18.66,41200.0,11.1124,11.1482,11.1124,11.1244,41200.0
2006-08-02 10:30:00,18.67,18.69,18.58,18.64,38500.0,11.1303,11.1422,11.0767,11.1124,38500.0
2006-08-02 11:00:00,18.63,18.73,18.62,18.69,32700.0,11.1065,11.1661,11.1005,11.1422,32700.0
2006-08-02 11:30:00,18.66,18.74,18.66,18.72,34900.0,11.1244,11.172,11.1244,11.1601,34900.0
2006-08-02 12:00:00,18.72,18.79,18.72,18.78,21500.0,11.1601,11.2019,11.1601,11.1959,21500.0
2006-08-02 12:30:00,18.77,18.8,18.77,18.8,7900.0,11.1899,11.2078,11.1899,11.2078,7900.0
2006-08-02 13:00:00,18.8,18.81,18.73,18.78,17100.0,11.2078,11.2138,11.1661,11.1959,17100.0
2006-08-02 13:30:00,18.77,18.8,18.76,18.78,28800.0,11.1899,11.2078,11.184,11.1959,28800.0
2006-08-02 14:00:00,18.79,18.83,18.69,18.7,23500.0,11.2019,11.2257,11.1422,11.1482,23500.0
2006-08-02 14:30:00,18.71,18.73,18.67,18.7,23700.0,11.1542,11.1661,11.1303,11.1482,23700.0
2006-08-02 15:00:00,18.69,18.71,18.63,18.7,25800.0,11.1422,11.1542,11.1065,11.1482,25800.0
2006-08-02 15:30:00,18.7,18.74,18.63,18.7,53200.0,11.1482,11.172,11.1065,11.1482,53200.0
2006-08-03 09:30:00,18.61,18.69,18.4,18.69,32000.0,11.0945,11.1422,10.9694,11.1422,32000.0
2006-08-03 10:00:00,18.69,18.7,18.61,18.65,20500.0,11.1422,11.1482,11.0945,11.1184,20500.0
2006-08-03 10:30:00,18.66,18.72,18.61,18.72,20600.0,11.1244,11.1601,11.0945,11.1601,20600.0
2006-08-03 11:00:00,18.73,18.73,18.6,18.61,17300.0,11.1661,11.1661,11.0886,11.0945,17300.0
2006-08-03 11:30:00,18.6,18.66,18.56,18.66,15800.0,11.0886,11.1244,11.0647,11.1244,15800.0
2006-08-03 12:00:00,18.67,18.71,18.62,18.71,13500.0,11.1303,11.1542,11.1005,11.1542,13500.0
2006-08-03 12:30:00,18.71,18.72,18.68,18.7,10200.0,11.1542,11.1601,11.1363,11.1482,10200.0
2006-08-03 13:00:00,18.7,18.78,18.68,18.76,31200.0,11.1482,11.1959,11.1363,11.184,31200.0
2006-08-03 13:30:00,18.75,18.8,18.7,18.8,33100.0,11.178,11.2078,11.1482,11.2078,33100.0
2006-08-03 14:00:00,18.81,18.81,18.71,18.73,28300.0,11.2138,11.2138,11.1542,11.1661,28300.0
2006-08-03 14:30:00,18.73,18.82,18.7,18.77,57100.0,11.1661,11.2197,11.1482,11.1899,57100.0
2006-08-03 15:00:00,18.77,18.82,18.74,18.76,62700.0,11.1899,11.2197,11.172,11.184,62700.0
2006-08-03 15:30:00,18.76,18.82,18.75,18.79,108100.0,11.184,11.2197,11.178,11.2019,108100.0
2006-08-04 09:30:00,18.76,18.8,18.61,18.79,57000.0,11.184,11.2078,11.0945,11.2019,57000.0
2006-08-04 10:00:00,18.77,18.88,18.75,18.87,46900.0,11.1899,11.2555,11.178,11.2495,46900.0
2006-08-04 10:30:00,18.87,18.88,18.75,18.77,30200.0,11.2495,11.2555,11.178,11.1899,30200.0
2006-08-04 11:00:00,18.78,18.8,18.77,18.77,30900.0,11.1959,11.2078,11.1899,11.1899,30900.0
2006-08-04 11:30:00,18.77,18.77,18.61,18.61,36100.0,11.1899,11.1899,11.0945,11.0945,36100.0
2006-08-04 12:00:00,18.61,18.65,18.55,18.55,30300.0,11.0945,11.1184,11.0588,11.0588,30300.0
2006-08-04 12:30:00,18.55,18.63,18.5,18.56,21200.0,11.0588,11.1065,11.029,11.0647,21200.0
2006-08-04 13:00:00,18.55,18.57,18.44,18.49,22700.0,11.0588,11.0707,10.9932,11.023,22700.0
2006-08-04 13:30:00,18.46,18.5,18.41,18.41,28700.0,11.0051,11.029,10.9753,10.9753,28700.0
2006-08-04 14:00:00,18.41,18.5,18.4,18.46,48800.0,10.9753,11.029,10.9694,11.0051,48800.0
2006-08-04 14:30:00,18.47,18.57,18.45,18.51,56100.0,11.0111,11.0707,10.9992,11.0349,56100.0
2006-08-04 15:00:00,18.5,18.59,18.47,18.59,29600.0,11.029,11.0826,11.0111,11.0826,29600.0
2006-08-04 15:30:00,18.59,18.63,18.55,18.61,57300.0,11.0826,11.1065,11.0588,11.0945,57300.0
2006-08-07 09:30:00,18.45,18.56,18.39,18.44,46200.0,10.9992,11.0647,10.9634,10.9932,46200.0
2006-08-07 10:00:00,18.44,18.59,18.43,18.55,29500.0,10.9932,11.0826,10.9872,11.0588,29500.0
2006-08-07 10:30:00,18.55,18.58,18.52,18.54,28400.0,11.0588,11.0767,11.0409,11.0528,28400.0
2006-08-07 11:00:00,18.55,18.55,18.51,18.51,21400.0,11.0588,11.0588,11.0349,11.0349,21400.0
2006-08-07 11:30:00,18.52,18.57,18.51,18.56,16500.0,11.0409,11.0707,11.0349,11.0647,16500.0
2006-08-07 12:00:00,18.55,18.58,18.53,18.55,17300.0,11.0588,11.0767,11.0469,11.0588,17300.0
2006-08-07 12:30:00,18.55,18.61,18.52,18.55,23100.0,11.0588,11.0945,11.0409,11.0588,23100.0
2006-08-07 13:00:00,18.54,18.57,18.54,18.55,17500.0,11.0528,11.0707,11.0528,11.0588,17500.0
2006-08-07 13:30:00,18.56,18.58,18.51,18.53,19600.0,11.0647,11.0767,11.0349,11.0469,19600.0
2006-08-07 14:00:00,18.52,18.57,18.48,18.5,24200.0,11.0409,11.0707,11.017,11.029,24200.0
2006-08-07 14:30:00,18.48,18.54,18.45,18.52,22300.0,11.017,11.0528,10.9992,11.0409,22300.0
2006-08-07 15:00:00,18.51,18.57,18.47,18.55,30200.0,11.0349,11.0707,11.0111,11.0588,30200.0
2006-08-07 15:30:00,18.55,18.56,18.5,18.55,51500.0,11.0588,11.0647,11.029,11.0588,51500.0
2006-08-08 09:30:00,18.54,18.7,18.54,18.7,32600.0,11.0528,11.1482,11.0528,11.1482,32600.0
2006-08-08 10:00:00,18.7,18.76,18.7,18.74,22600.0,11.1482,11.184,11.1482,11.172,22600.0
2006-08-08 10:30:00,18.75,18.75,18.7,18.7,18100.0,11.178,11.178,11.1482,11.1482,18100.0
2006-08-08 11:00:00,18.7,18.71,18.63,18.67,24400.0,11.1482,11.1542,11.1065,11.1303,24400.0
2006-08-08 11:30:00,18.67,18.67,18.6,18.63,14700.0,11.1303,11.1303,11.0886,11.1065,14700.0
2006-08-08 12:00:00,18.61,18.67,18.6,18.66,30500.0,11.0945,11.1303,11.0886,11.1244,30500.0
2006-08-08 12:30:00,18.66,18.69,18.64,18.64,23300.0,11.1244,11.1422,11.1124,11.1124,23300.0
2006-08-08 13:00:00,18.64,18.66,18.64,18.65,7500.0,11.1124,11.1244,11.1124,11.1184,7500.0
2006-08-08 13:30:00,18.64,18.64,18.6,18.6,14100.0,11.1124,11.1124,11.0886,11.0886,14100.0
2006-08-08 14:00:00,18.6,18.77,18.54,18.54,50400.0,11.0886,11.1899,11.0528,11.0528,50400.0
2006-08-08 14:30:00,18.56,18.66,18.45,18.55,30000.0,11.0647,11.1244,10.9992,11.0588,30000.0
2006-08-08 15:00:00,18.55,18.59,18.46,18.47,26300.0,11.0588,11.0826,11.0051,11.0111,26300.0
2006-08-08 15:30:00,18.47,18.48,18.41,18.44,30800.0,11.0111,11.017,10.9753,10.9932,30800.0
2006-08-09 09:30:00,18.46,18.68,18.42,18.53,32600.0,11.0051,11.1363,10.9813,11.0469,32600.0
2006-08-09 10:00:00,18.55,18.74,18.55,18.67,74100.0,11.0588,11.172,11.0588,11.1303,74100.0
2006-08-09 10:30:00,18.67,18.7,18.6,18.6,24200.0,11.1303,11.1482,11.0886,11.0886,24200.0
2006-08-09 11:00:00,18.6,18.65,18.59,18.61,25500.0,11.0886,11.1184,11.0826,11.0945,25500.0
2006-08-09 11:30:00,18.59,18.7,18.59,18.63,20800.0,11.0826,11.1482,11.0826,11.1065,20800.0
2006-08-09 12:00:00,18.63,18.64,18.62,18.62,10800.0,11.1065,11.1124,11.1005,11.1005,10800.0
2006-08-09 12:30:00,18.62,18.63,18.53,18.55,13500.0,11.1005,11.1065,11.0469,11.0588,13500.0
2006-08-09 13:00:00,18.55,18.61,18.52,18.54,13900.0,11.0588,11.0945,11.0409,11.0528,13900.0
2006-08-09 13:30:00,18.53,18.57,18.51,18.51,15400.0,11.0469,11.0707,11.0349,11.0349,15400.0
2006-08-09 14:00:00,18.51,18.57,18.46,18.47,21000.0,11.0349,11.0707,11.0051,11.0111,21000.0
2006-08-09 14:30:00,18.47,18.54,18.4,18.4,22700.0,11.0111,11.0528,10.9694,10.9694,22700.0
2006-08-09 15:00:00,18.37,18.4,18.35,18.37,32800.0,10.9515,10.9694,10.9395,10.9515,32800.0
2006-08-09 15:30:00,18.36,18.4,18.31,18.33,35000.0,10.9455,10.9694,10.9157,10.9276,35000.0
2006-08-10 09:30:00,18.2,18.4,18.15,18.4,43700.0,10.8501,10.9694,10.8203,10.9694,43700.0
2006-08-10 10:00:00,18.4,18.49,18.34,18.48,24600.0,10.9694,11.023,10.9336,11.017,24600.0
2006-08-10 10:30:00,18.48,18.49,18.31,18.44,26100.0,11.017,11.023,10.9157,10.9932,26100.0
2006-08-10 11:00:00,18.42,18.49,18.38,18.44,19200.0,10.9813,11.023,10.9574,10.9932,19200.0
2006-08-10 11:30:00,18.44,18.47,18.43,18.47,27300.0,10.9932,11.0111,10.9872,11.0111,27300.0
2006-08-10 12:00:00,18.48,18.48,18.42,18.46,22700.0,11.017,11.017,10.9813,11.0051,22700.0
2006-08-10 12:30:00,18.46,18.46,18.39,18.4,21300.0,11.0051,11.0051,10.9634,10.9694,21300.0
2006-08-10 13:00:00,18.42,18.43,18.39,18.41,27200.0,10.9813,10.9872,10.9634,10.9753,27200.0
2006-08-10 13:30:00,18.41,18.51,18.41,18.45,17500.0,10.9753,11.0349,10.9753,10.9992,17500.0
2006-08-10 14:00:00,18.46,18.52,18.45,18.45,24600.0,11.0051,11.0409,10.9992,10.9992,24600.0
2006-08-10 14:30:00,18.45,18.45,18.36,18.4,22500.0,10.9992,10.9992,10.9455,10.9694,22500.0
2006-08-10 15:00:00,18.4,18.45,18.37,18.4,20200.0,10.9694,10.9992,10.9515,10.9694,20200.0
2006-08-10 15:30:00,18.42,18.48,18.4,18.46,24300.0,10.9813,11.017,10.9694,11.0051,24300.0
2006-08-11 09:30:00,18.38,18.56,18.38,18.55,23800.0,10.9574,11.0647,10.9574,11.0588,23800.0
2006-08-11 10:00:00,18.55,18.59,18.55,18.58,21800.0,11.0588,11.0826,11.0588,11.0767,21800.0
2006-08-11 10:30:00,18.58,18.6,18.49,18.49,43600.0,11.0767,11.0886,11.023,11.023,43600.0
2006-08-11 11:00:00,18.5,18.52,18.47,18.52,32900.0,11.029,11.0409,11.0111,11.0409,32900.0
2006-08-11 11:30:00,18.5,18.52,18.47,18.47,39000.0,11.029,11.0409,11.0111,11.0111,39000.0
2006-08-11 12:00:00,18.47,18.49,18.44,18.44,11900.0,11.0111,11.023,10.9932,10.9932,11900.0
2006-08-11 12:30:00,18.45,18.47,18.4,18.41,8800.0,10.9992,11.0111,10.9694,10.9753,8800.0
2006-08-11 13:00:00,18.4,18.43,18.36,18.41,23400.0,10.9694,10.9872,10.9455,10.9753,23400.0
2006-08-11 13:30:00,18.41,18.44,18.4,18.43,11800.0,10.9753,10.9932,10.9694,10.9872,11800.0
2006-08-11 14:00:00,18.43,18.45,18.4,18.41,22500.0,10.9872,10.9992,10.9694,10.9753,22500.0
2006-08-11 14:30:00,18.4,18.45,18.4,18.42,9800.0,10.9694,10.9992,10.9694,10.9813,9800.0
2006-08-11 15:00:00,18.41,18.44,18.4,18.41,11000.0,10.9753,10.9932,10.9694,10.9753,11000.0
2006-08-11 15:30:00,18.41,18.46,18.4,18.42,41900.0,10.9753,11.0051,10.9694,10.9813,41900.0
2006-08-14 09:30:00,18.39,18.49,18.33,18.49,36500.0,10.9634,11.023,10.9276,11.023,36500.0
2006-08-14 10:00:00,18.49,18.55,18.4,18.5,21000.0,11.023,11.0588,10.9694,11.029,21000.0
2006-08-14 10:30:00,18.51,18.61,18.5,18.6,20900.0,11.0349,11.0945,11.029,11.0886,20900.0
2006-08-14 11:00:00,18.6,18.69,18.6,18.65,22200.0,11.0886,11.1422,11.0886,11.1184,22200.0
2006-08-14 11:30:00,18.65,18.69,18.62,18.68,11800.0,11.1184,11.1422,11.1005,11.1363,11800.0
2006-08-14 12:00:00,18.68,18.68,18.64,18.64,10000.0,11.1363,11.1363,11.1124,11.1124,10000.0
2006-08-14 12:30:00,18.64,18.65,18.6,18.6,7000.0,11.1124,11.1184,11.0886,11.0886,7000.0
2006-08-14 13:00:00,18.6,18.61,18.55,18.55,7000.0,11.0886,11.0945,11.0588,11.0588,7000.0
2006-08-14 13:30:00,18.54,18.55,18.46,18.47,16100.0,11.0528,11.0588,11.0051,11.0111,16100.0
2006-08-14 14:00:00,18.48,18.48,18.38,18.42,25700.0,11.017,11.017,10.9574,10.9813,25700.0
2006-08-14 14:30:00,18.43,18.47,18.37,18.41,48300.0,10.9872,11.0111,10.9515,10.9753,48300.0
2006-08-14 15:00:00,18.43,18.44,18.39,18.43,30500.0,10.9872,10.9932,10.9634,10.9872,30500.0
2006-08-14 15:30:00,18.42,18.48,18.38,18.48,50900.0,10.9813,11.017,10.9574,11.017,50900.0
2006-08-15 09:30:00,18.5,18.65,18.48,18.58,43700.0,11.029,11.1184,11.017,11.0767,43700.0
2006-08-15 10:00:00,18.58,18.67,18.56,18.57,16800.0,11.0767,11.1303,11.0647,11.0707,16800.0
2006-08-15 10:30:00,18.58,18.67,18.57,18.64,19300.0,11.0767,11.1303,11.0707,11.1124,19300.0
2006-08-15 11:00:00,18.65,18.68,18.6,18.63,35500.0,11.1184,11.1363,11.0886,11.1065,35500.0
2006-08-15 11:30:00,18.65,18.66,18.62,18.63,19800.0,11.1184,11.1244,11.1005,11.1065,19800.0
2006-08-15 12:00:00,18.65,18.68,18.61,18.65,20800.0,11.1184,11.1363,11.0945,11.1184,20800.0
2006-08-15 12:30:00,18.65,18.68,18.65,18.67,11100.0,11.1184,11.1363,11.1184,11.1303,11100.0
2006-08-15 13:00:00,18.66,18.67,18.62,18.66,20900.0,11.1244,11.1303,11.1005,11.1244,20900.0
2006-08-15 13:30:00,18.65,18.67,18.62,18.66,24100.0,11.1184,11.1303,11.1005,11.1244,24100.0
2006-08-15 14:00:00,18.67,18.7,18.63,18.66,33700.0,11.1303,11.1482,11.1065,11.1244,33700.0
2006-08-15 14:30:00,18.67,18.72,18.66,18.7,33600.0,11.1303,11.1601,11.1244,11.1482,33600.0
2006-08-15 15:00:00,18.7,18.72,18.63,18.68,32600.0,11.1482,11.1601,11.1065,11.1363,32600.0
2006-08-15 15:30:00,18.68,18.68,18.64,18.67,56100.0,11.1363,11.1363,11.1124,11.1303,56100.0
2006-08-16 09:30:00,18.67,18.86,18.63,18.82,34300.0,11.1303,11.2436,11.1065,11.2197,34300.0
2006-08-16 10:00:00,18.82,18.84,18.7,18.7,13600.0,11.2197,11.2317,11.1482,11.1482,13600.0
2006-08-16 10:30:00,18.71,18.81,18.71,18.76,25000.0,11.1542,11.2138,11.1542,11.184,25000.0
2006-08-16 11:00:00,18.78,18.81,18.72,18.75,33300.0,11.1959,11.2138,11.1601,11.178,33300.0
2006-08-16 11:30:00,18.76,18.86,18.76,18.83,13000.0,11.184,11.2436,11.184,11.2257,13000.0
2006-08-16 12:00:00,18.82,18.86,18.81,18.84,14900.0,11.2197,11.2436,11.2138,11.2317,14900.0
2006-08-16 12:30:00,18.83,18.85,18.82,18.83,10300.0,11.2257,11.2376,11.2197,11.2257,10300.0
2006-08-16 13:00:00,18.83,18.86,18.8,18.81,24200.0,11.2257,11.2436,11.2078,11.2138,24200.0
2006-08-16 13:30:00,18.81,18.88,18.81,18.87,19900.0,11.2138,11.2555,11.2138,11.2495,19900.0
2006-08-16 14:00:00,18.87,18.9,18.7,18.89,29500.0,11.2495,11.2674,11.1482,11.2615,29500.0
2006-08-16 14:30:00,18.89,18.96,18.89,18.92,26800.0,11.2615,11.3032,11.2615,11.2794,26800.0
2006-08-16 15:00:00,18.93,18.99,18.92,18.98,41100.0,11.2853,11.3211,11.2794,11.3151,41100.0
2006-08-16 15:30:00,18.98,18.98,18.91,18.94,113000.0,11.3151,11.3151,11.2734,11.2913,113000.0
2006-08-17 09:30:00,18.92,18.99,18.9,18.98,15800.0,11.2794,11.3211,11.2674,11.3151,15800.0
2006-08-17 10:00:00,18.98,19.0,18.94,18.96,30700.0,11.3151,11.327,11.2913,11.3032,30700.0
2006-08-17 10:30:00,18.97,18.98,18.94,18.97,26000.0,11.3092,11.3151,11.2913,11.3092,26000.0
2006-08-17 11:00:00,18.97,19.0,18.96,18.99,35200.0,11.3092,11.327,11.3032,11.3211,35200.0
2006-08-17 11:30:00,18.99,19.0,18.95,18.96,18800.0,11.3211,11.327,11.2972,11.3032,18800.0
2006-08-17 12:00:00,18.97,18.99,18.95,18.98,13000.0,11.3092,11.3211,11.2972,11.3151,13000.0
2006-08-17 12:30:00,18.99,18.99,18.95,18.98,14300.0,11.3211,11.3211,11.2972,11.3151,14300.0
2006-08-17 13:00:00,18.98,18.99,18.96,18.98,38900.0,11.3151,11.3211,11.3032,11.3151,38900.0
2006-08-17 13:30:00,18.99,18.99,18.91,18.92,20300.0,11.3211,11.3211,11.2734,11.2794,20300.0
2006-08-17 14:00:00,18.94,18.96,18.9,18.9,33800.0,11.2913,11.3032,11.2674,11.2674,33800.0
2006-08-17 14:30:00,18.9,18.93,18.89,18.9,44300.0,11.2674,11.2853,11.2615,11.2674,44300.0
2006-08-17 15:00:00,18.91,18.97,18.91,18.95,49200.0,11.2734,11.3092,11.2734,11.2972,49200.0
2006-08-17 15:30:00,18.95,18.99,18.94,18.98,85600.0,11.2972,11.3211,11.2913,11.3151,85600.0
2006-08-18 09:30:00,18.93,18.93,18.74,18.74,41500.0,11.2853,11.2853,11.172,11.172,41500.0
2006-08-18 10:00:00,18.74,18.75,18.66,18.66,16800.0,11.172,11.178,11.1244,11.1244,16800.0
2006-08-18 10:30:00,18.67,18.72,18.65,18.71,41400.0,11.1303,11.1601,11.1184,11.1542,41400.0
2006-08-18 11:00:00,18.71,18.8,18.66,18.76,63900.0,11.1542,11.2078,11.1244,11.184,63900.0
2006-08-18 11:30:00,18.76,18.8,18.73,18.8,33100.0,11.184,11.2078,11.1661,11.2078,33100.0
2006-08-18 12:00:00,18.8,18.82,18.75,18.79,13300.0,11.2078,11.2197,11.178,11.2019,13300.0
2006-08-18 12:30:00,18.8,18.82,18.79,18.8,11500.0,11.2078,11.2197,11.2019,11.2078,11500.0
2006-08-18 13:00:00,18.8,18.83,18.76,18.79,18000.0,11.2078,11.2257,11.184,11.2019,18000.0
2006-08-18 13:30:00,18.79,18.83,18.79,18.81,11800.0,11.2019,11.2257,11.2019,11.2138,11800.0
2006-08-18 14:00:00,18.79,18.85,18.79,18.84,18500.0,11.2019,11.2376,11.2019,11.2317,18500.0
2006-08-18 14:30:00,18.84,18.87,18.82,18.84,25900.0,11.2317,11.2495,11.2197,11.2317,25900.0
2006-08-18 15:00:00,18.86,18.89,18.82,18.87,49800.0,11.2436,11.2615,11.2197,11.2495,49800.0
2006-08-18 15:30:00,18.88,18.92,18.85,18.92,147900.0,11.2555,11.2794,11.2376,11.2794,147900.0
2006-08-21 09:30:00,18.79,18.8,18.72,18.79,24500.0,11.2019,11.2078,11.1601,11.2019,24500.0
2006-08-21 10:00:00,18.78,18.86,18.77,18.82,13300.0,11.1959,11.2436,11.1899,11.2197,13300.0
2006-08-21 10:30:00,18.83,18.87,18.8,18.82,8200.0,11.2257,11.2495,11.2078,11.2197,8200.0
2006-08-21 11:00:00,18.81,18.84,18.77,18.82,15000.0,11.2138,11.2317,11.1899,11.2197,15000.0
2006-08-21 11:30:00,18.82,18.85,18.74,18.74,14300.0,11.2197,11.2376,11.172,11.172,14300.0
2006-08-21 12:00:00,18.73,18.77,18.72,18.76,12700.0,11.1661,11.1899,11.1601,11.184,12700.0
2006-08-21 12:30:00,18.75,18.83,18.75,18.81,9500.0,11.178,11.2257,11.178,11.2138,9500.0
2006-08-21 13:00:00,18.83,18.85,18.75,18.77,13200.0,11.2257,11.2376,11.178,11.1899,13200.0
2006-08-21 13:30:00,18.77,18.78,18.73,18.78,7900.0,11.1899,11.1959,11.1661,11.1959,7900.0
2006-08-21 14:00:00,18.77,18.79,18.73,18.77,13000.0,11.1899,11.2019,11.1661,11.1899,13000.0
2006-08-21 14:30:00,18.77,18.77,18.73,18.76,11100.0,11.1899,11.1899,11.1661,11.184,11100.0
2006-08-21 15:00:00,18.77,18.8,18.73,18.76,17700.0,11.1899,11.2078,11.1661,11.184,17700.0
2006-08-21 15:30:00,18.76,18.8,18.76,18.76,21100.0,11.184,11.2078,11.184,11.184,21100.0
2006-08-22 09:30:00,18.67,18.8,18.63,18.76,26600.0,11.1303,11.2078,11.1065,11.184,26600.0
2006-08-22 10:00:00,18.77,18.85,18.72,18.8,25200.0,11.1899,11.2376,11.1601,11.2078,25200.0
2006-08-22 10:30:00,18.81,18.85,18.75,18.85,15600.0,11.2138,11.2376,11.178,11.2376,15600.0
2006-08-22 11:00:00,18.84,18.87,18.83,18.86,11100.0,11.2317,11.2495,11.2257,11.2436,11100.0
2006-08-22 11:30:00,18.86,18.86,18.82,18.83,16700.0,11.2436,11.2436,11.2197,11.2257,16700.0
2006-08-22 12:00:00,18.84,18.88,18.81,18.81,18000.0,11.2317,11.2555,11.2138,11.2138,18000.0
2006-08-22 12:30:00,18.81,18.83,18.77,18.81,50000.0,11.2138,11.2257,11.1899,11.2138,50000.0
2006-08-22 13:00:00,18.8,18.8,18.73,18.76,19100.0,11.2078,11.2078,11.1661,11.184,19100.0
2006-08-22 13:30:00,18.75,18.76,18.69,18.73,12300.0,11.178,11.184,11.1422,11.1661,12300.0
2006-08-22 14:00:00,18.73,18.76,18.71,18.75,20200.0,11.1661,11.184,11.1542,11.178,20200.0
2006-08-22 14:30:00,18.74,18.81,18.74,18.8,15500.0,11.172,11.2138,11.172,11.2078,15500.0
2006-08-22 15:00:00,18.79,18.84,18.79,18.8,22600.0,11.2019,11.2317,11.2019,11.2078,22600.0
2006-08-22 15:30:00,18.81,18.82,18.79,18.81,25400.0,11.2138,11.2197,11.2019,11.2138,25400.0
2006-08-23 09:30:00,18.71,18.88,18.71,18.79,36800.0,11.1542,11.2555,11.1542,11.2019,36800.0
2006-08-23 10:00:00,18.79,18.82,18.62,18.67,41400.0,11.2019,11.2197,11.1005,11.1303,41400.0
2006-08-23 10:30:00,18.66,18.71,18.63,18.64,50100.0,11.1244,11.1542,11.1065,11.1124,50100.0
2006-08-23 11:00:00,18.63,18.63,18.57,18.6,20700.0,11.1065,11.1065,11.0707,11.0886,20700.0
2006-08-23 11:30:00,18.61,18.61,18.55,18.59,20100.0,11.0945,11.0945,11.0588,11.0826,20100.0
2006-08-23 12:00:00,18.59,18.6,18.56,18.56,25200.0,11.0826,11.0886,11.0647,11.0647,25200.0
2006-08-23 12:30:00,18.56,18.65,18.56,18.65,13300.0,11.0647,11.1184,11.0647,11.1184,13300.0
2006-08-23 13:00:00,18.65,18.65,18.61,18.62,11200.0,11.1184,11.1184,11.0945,11.1005,11200.0
2006-08-23 13:30:00,18.63,18.63,18.53,18.53,18500.0,11.1065,11.1065,11.0469,11.0469,18500.0
2006-08-23 14:00:00,18.53,18.54,18.51,18.52,21200.0,11.0469,11.0528,11.0349,11.0409,21200.0
2006-08-23 14:30:00,18.51,18.55,18.43,18.47,30800.0,11.0349,11.0588,10.9872,11.0111,30800.0
2006-08-23 15:00:00,18.44,18.51,18.41,18.51,25200.0,10.9932,11.0349,10.9753,11.0349,25200.0
2006-08-23 15:30:00,18.51,18.57,18.47,18.55,30800.0,11.0349,11.0707,11.0111,11.0588,30800.0
2006-08-24 09:30:00,18.6,18.71,18.54,18.62,37700.0,11.0886,11.1542,11.0528,11.1005,37700.0
2006-08-24 10:00:00,18.61,18.66,18.56,18.56,18200.0,11.0945,11.1244,11.0647,11.0647,18200.0
2006-08-24 10:30:00,18.58,18.6,18.5,18.57,11200.0,11.0767,11.0886,11.029,11.0707,11200.0
2006-08-24 11:00:00,18.54,18.57,18.49,18.54,10800.0,11.0528,11.0707,11.023,11.0528,10800.0
2006-08-24 11:30:00,18.51,18.56,18.45,18.49,11000.0,11.0349,11.0647,10.9992,11.023,11000.0
2006-08-24 12:00:00,18.46,18.48,18.42,18.46,8000.0,11.0051,11.017,10.9813,11.0051,8000.0
2006-08-24 12:30:00,18.44,18.45,18.42,18.42,6100.0,10.9932,10.9992,10.9813,10.9813,6100.0
2006-08-24 13:00:00,18.43,18.49,18.42,18.44,12700.0,10.9872,11.023,10.9813,10.9932,12700.0
2006-08-24 13:30:00,18.45,18.51,18.45,18.5,12600.0,10.9992,11.0349,10.9992,11.029,12600.0
2006-08-24 14:00:00,18.51,18.52,18.49,18.51,22500.0,11.0349,11.0409,11.023,11.0349,22500.0
2006-08-24 14:30:00,18.51,18.54,18.46,18.54,17400.0,11.0349,11.0528,11.0051,11.0528,17400.0
2006-08-24 15:00:00,18.53,18.54,18.47,18.52,20900.0,11.0469,11.0528,11.0111,11.0409,20900.0
2006-08-24 15:30:00,18.52,18.55,18.45,18.45,54300.0,11.0409,11.0588,10.9992,10.9992,54300.0
2006-08-25 09:30:00,18.44,18.59,18.37,18.59,14300.0,10.9932,11.0826,10.9515,11.0826,14300.0
2006-08-25 10:00:00,18.59,18.61,18.52,18.53,19400.0,11.0826,11.0945,11.0409,11.0469,19400.0
2006-08-25 10:30:00,18.53,18.53,18.43,18.43,22300.0,11.0469,11.0469,10.9872,10.9872,22300.0
2006-08-25 11:00:00,18.44,18.44,18.35,18.43,19900.0,10.9932,10.9932,10.9395,10.9872,19900.0
2006-08-25 11:30:00,18.43,18.43,18.31,18.39,20600.0,10.9872,10.9872,10.9157,10.9634,20600.0
2006-08-25 12:00:00,18.4,18.47,18.38,18.45,18400.0,10.9694,11.0111,10.9574,10.9992,18400.0
2006-08-25 12:30:00,18.47,18.48,18.4,18.44,13600.0,11.0111,11.017,10.9694,10.9932,13600.0
2006-08-25 13:00:00,18.43,18.47,18.4,18.43,9100.0,10.9872,11.0111,10.9694,10.9872,9100.0
2006-08-25 13:30:00,18.44,18.45,18.42,18.45,8100.0,10.9932,10.9992,10.9813,10.9992,8100.0
2006-08-25 14:00:00,18.44,18.47,18.43,18.46,10000.0,10.9932,11.0111,10.9872,11.0051,10000.0
2006-08-25 14:30:00,18.47,18.5,18.44,18.49,15500.0,11.0111,11.029,10.9932,11.023,15500.0
2006-08-25 15:00:00,18.48,18.55,18.45,18.53,18100.0,11.017,11.0588,10.9992,11.0469,18100.0
2006-08-25 15:30:00,18.53,18.54,18.49,18.49,19100.0,11.0469,11.0528,11.023,11.023,19100.0
2006-08-28 09:30:00,18.35,18.71,18.35,18.6,42000.0,10.9395,11.1542,10.9395,11.0886,42000.0
2006-08-28 10:00:00,18.58,18.68,18.54,18.68,21300.0,11.0767,11.1363,11.0528,11.1363,21300.0
2006-08-28 10:30:00,18.69,18.78,18.69,18.75,29100.0,11.1422,11.1959,11.1422,11.178,29100.0
2006-08-28 11:00:00,18.75,18.77,18.7,18.72,13500.0,11.178,11.1899,11.1482,11.1601,13500.0
2006-08-28 11:30:00,18.71,18.74,18.68,18.72,19400.0,11.1542,11.172,11.1363,11.1601,19400.0
2006-08-28 12:00:00,18.72,18.72,18.6,18.71,40600.0,11.1601,11.1601,11.0886,11.1542,40600.0
2006-08-28 12:30:00,18.69,18.72,18.67,18.71,18900.0,11.1422,11.1601,11.1303,11.1542,18900.0
2006-08-28 13:00:00,18.7,18.71,18.66,18.69,20400.0,11.1482,11.1542,11.1244,11.1422,20400.0
2006-08-28 13:30:00,18.68,18.68,18.63,18.67,23500.0,11.1363,11.1363,11.1065,11.1303,23500.0
2006-08-28 14:00:00,18.68,18.71,18.61,18.63,22500.0,11.1363,11.1542,11.0945,11.1065,22500.0
2006-08-28 14:30:00,18.61,18.68,18.6,18.66,26200.0,11.0945,11.1363,11.0886,11.1244,26200.0
2006-08-28 15:00:00,18.66,18.67,18.6,18.65,35800.0,11.1244,11.1303,11.0886,11.1184,35800.0
2006-08-28 15:30:00,18.66,18.67,18.62,18.66,36900.0,11.1244,11.1303,11.1005,11.1244,36900.0
2006-08-29 09:30:00,18.61,18.78,18.51,18.78,56600.0,11.0945,11.1959,11.0349,11.1959,56600.0
2006-08-29 10:00:00,18.78,18.78,18.68,18.68,29600.0,11.1959,11.1959,11.1363,11.1363,29600.0
2006-08-29 10:30:00,18.68,18.68,18.58,18.61,16800.0,11.1363,11.1363,11.0767,11.0945,16800.0
2006-08-29 11:00:00,18.61,18.64,18.55,18.61,24300.0,11.0945,11.1124,11.0588,11.0945,24300.0
2006-08-29 11:30:00,18.58,18.59,18.54,18.55,16300.0,11.0767,11.0826,11.0528,11.0588,16300.0
2006-08-29 12:00:00,18.55,18.6,18.55,18.59,6900.0,11.0588,11.0886,11.0588,11.0826,6900.0
2006-08-29 12:30:00,18.6,18.61,18.58,18.59,8600.0,11.0886,11.0945,11.0767,11.0826,8600.0
2006-08-29 13:00:00,18.59,18.64,18.59,18.59,11200.0,11.0826,11.1124,11.0826,11.0826,11200.0
2006-08-29 13:30:00,18.59,18.66,18.59,18.63,9200.0,11.0826,11.1244,11.0826,11.1065,9200.0
2006-08-29 14:00:00,18.59,18.75,18.58,18.7,51500.0,11.0826,11.178,11.0767,11.1482,51500.0
2006-08-29 14:30:00,18.7,18.77,18.69,18.71,19600.0,11.1482,11.1899,11.1422,11.1542,19600.0
2006-08-29 15:00:00,18.7,18.73,18.68,18.73,50600.0,11.1482,11.1661,11.1363,11.1661,50600.0
2006-08-29 15:30:00,18.73,18.79,18.73,18.78,63500.0,11.1661,11.2019,11.1661,11.1959,63500.0
2006-08-30 09:30:00,18.74,18.8,18.68,18.71,43000.0,11.172,11.2078,11.1363,11.1542,43000.0
2006-08-30 10:00:00,18.72,18.79,18.7,18.75,31600.0,11.1601,11.2019,11.1482,11.178,31600.0
2006-08-30 10:30:00,18.77,18.77,18.71,18.72,37600.0,11.1899,11.1899,11.1542,11.1601,37600.0
2006-08-30 11:00:00,18.72,18.79,18.71,18.79,26900.0,11.1601,11.2019,11.1542,11.2019,26900.0
2006-08-30 11:30:00,18.79,18.81,18.71,18.75,35500.0,11.2019,11.2138,11.1542,11.178,35500.0
2006-08-30 12:00:00,18.76,18.78,18.75,18.77,15500.0,11.184,11.1959,11.178,11.1899,15500.0
2006-08-30 12:30:00,18.77,18.84,18.76,18.81,20300.0,11.1899,11.2317,11.184,11.2138,20300.0
2006-08-30 13:00:00,18.81,18.83,18.76,18.8,17100.0,11.2138,11.2257,11.184,11.2078,17100.0
2006-08-30 13:30:00,18.78,18.83,18.77,18.83,18100.0,11.1959,11.2257,11.1899,11.2257,18100.0
2006-08-30 14:00:00,18.84,18.85,18.81,18.84,23300.0,11.2317,11.2376,11.2138,11.2317,23300.0
2006-08-30 14:30:00,18.84,18.84,18.76,18.77,21800.0,11.2317,11.2317,11.184,11.1899,21800.0
2006-08-30 15:00:00,18.77,18.81,18.77,18.79,22000.0,11.1899,11.2138,11.1899,11.2019,22000.0
2006-08-30 15:30:00,18.79,18.81,18.77,18.79,60400.0,11.2019,11.2138,11.1899,11.2019,60400.0
2006-08-31 09:30:00,18.73,18.92,18.71,18.82,29100.0,11.1661,11.2794,11.1542,11.2197,29100.0
2006-08-31 10:00:00,18.84,18.95,18.8,18.95,29800.0,11.2317,11.2972,11.2078,11.2972,29800.0
2006-08-31 10:30:00,18.95,18.95,18.88,18.91,13500.0,11.2972,11.2972,11.2555,11.2734,13500.0
2006-08-31 11:00:00,18.91,18.94,18.86,18.88,9400.0,11.2734,11.2913,11.2436,11.2555,9400.0
2006-08-31 11:30:00,18.86,18.89,18.82,18.87,11100.0,11.2436,11.2615,11.2197,11.2495,11100.0
2006-08-31 12:00:00,18.87,18.9,18.8,18.88,20800.0,11.2495,11.2674,11.2078,11.2555,20800.0
2006-08-31 12:30:00,18.85,18.87,18.83,18.85,16400.0,11.2376,11.2495,11.2257,11.2376,16400.0
2006-08-31 13:00:00,18.83,18.87,18.83,18.84,16900.0,11.2257,11.2495,11.2257,11.2317,16900.0
2006-08-31 13:30:00,18.85,18.89,18.79,18.82,22700.0,11.2376,11.2615,11.2019,11.2197,22700.0
2006-08-31 14:00:00,18.82,18.84,18.79,18.82,19100.0,11.2197,11.2317,11.2019,11.2197,19100.0
2006-08-31 14:30:00,18.83,18.87,18.83,18.87,16600.0,11.2257,11.2495,11.2257,11.2495,16600.0
2006-08-31 15:00:00,18.86,18.86,18.85,18.85,24700.0,11.2436,11.2436,11.2376,11.2376,24700.0
2006-08-31 15:30:00,18.85,18.85,18.77,18.81,41100.0,11.2376,11.2376,11.1899,11.2138,41100.0
2006-09-01 09:30:00,18.77,18.94,18.75,18.9,34100.0,11.1899,11.2913,11.178,11.2674,34100.0
2006-09-01 10:00:00,18.92,18.92,18.73,18.74,22700.0,11.2794,11.2794,11.1661,11.172,22700.0
2006-09-01 10:30:00,18.73,18.83,18.73,18.82,19000.0,11.1661,11.2257,11.1661,11.2197,19000.0
2006-09-01 11:00:00,18.81,18.82,18.76,18.77,19500.0,11.2138,11.2197,11.184,11.1899,19500.0
2006-09-01 11:30:00,18.78,18.84,18.77,18.84,24700.0,11.1959,11.2317,11.1899,11.2317,24700.0
2006-09-01 12:00:00,18.83,18.84,18.76,18.77,42900.0,11.2257,11.2317,11.184,11.1899,42900.0
2006-09-01 12:30:00,18.79,18.79,18.73,18.74,56500.0,11.2019,11.2019,11.1661,11.172,56500.0
2006-09-01 13:00:00,18.74,18.74,18.69,18.74,40900.0,11.172,11.172,11.1422,11.172,40900.0
2006-09-01 13:30:00,18.73,18.77,18.71,18.76,17200.0,11.1661,11.1899,11.1542,11.184,17200.0
2006-09-01 14:00:00,18.76,18.78,18.75,18.78,29400.0,11.184,11.1959,11.178,11.1959,29400.0
2006-09-01 14:30:00,18.78,18.86,18.74,18.86,69300.0,11.1959,11.2436,11.172,11.2436,69300.0
2006-09-01 15:00:00,18.86,18.88,18.84,18.88,37200.0,11.2436,11.2555,11.2317,11.2555,37200.0
2006-09-01 15:30:00,18.88,18.92,18.87,18.91,106300.0,11.2555,11.2794,11.2495,11.2734,106300.0
2006-09-05 09:30:00,18.84,18.95,18.8,18.93,21500.0,11.2317,11.2972,11.2078,11.2853,21500.0
2006-09-05 10:00:00,18.94,19.06,18.93,19.03,65400.0,11.2913,11.3628,11.2853,11.3449,65400.0
2006-09-05 10:30:00,19.03,19.06,18.95,18.95,20800.0,11.3449,11.3628,11.2972,11.2972,20800.0
2006-09-05 11:00:00,18.96,19.05,18.95,19.05,15400.0,11.3032,11.3569,11.2972,11.3569,15400.0
2006-09-05 11:30:00,19.05,19.08,19.04,19.06,12800.0,11.3569,11.3747,11.3509,11.3628,12800.0
2006-09-05 12:00:00,19.07,19.12,19.03,19.11,27800.0,11.3688,11.3986,11.3449,11.3926,27800.0
2006-09-05 12:30:00,19.13,19.13,19.08,19.08,9800.0,11.4045,11.4045,11.3747,11.3747,9800.0
2006-09-05 13:00:00,19.08,19.13,19.06,19.12,16000.0,11.3747,11.4045,11.3628,11.3986,16000.0
2006-09-05 13:30:00,19.12,19.13,19.06,19.06,10200.0,11.3986,11.4045,11.3628,11.3628,10200.0
2006-09-05 14:00:00,19.06,19.12,19.06,19.08,15500.0,11.3628,11.3986,11.3628,11.3747,15500.0
2006-09-05 14:30:00,19.08,19.09,19.05,19.08,13900.0,11.3747,11.3807,11.3569,11.3747,13900.0
2006-09-05 15:00:00,19.07,19.08,18.99,19.0,44400.0,11.3688,11.3747,11.3211,11.327,44400.0
2006-09-05 15:30:00,19.01,19.08,19.01,19.08,39800.0,11.333,11.3747,11.333,11.3747,39800.0
2006-09-06 09:30:00,18.92,19.0,18.9,19.0,22200.0,11.2794,11.327,11.2674,11.327,22200.0
2006-09-06 10:00:00,18.99,19.1,18.99,19.1,15000.0,11.3211,11.3867,11.3211,11.3867,15000.0
2006-09-06 10:30:00,19.1,19.1,19.0,19.06,30400.0,11.3867,11.3867,11.327,11.3628,30400.0
2006-09-06 11:00:00,19.06,19.1,19.05,19.1,19500.0,11.3628,11.3867,11.3569,11.3867,19500.0
2006-09-06 11:30:00,19.1,19.12,19.07,19.08,31000.0,11.3867,11.3986,11.3688,11.3747,31000.0
2006-09-06 12:00:00,19.1,19.12,19.07,19.12,24300.0,11.3867,11.3986,11.3688,11.3986,24300.0
2006-09-06 12:30:00,19.11,19.11,18.9,19.07,54700.0,11.3926,11.3926,11.2674,11.3688,54700.0
2006-09-06 13:00:00,19.07,19.07,19.02,19.04,12900.0,11.3688,11.3688,11.339,11.3509,12900.0
2006-09-06 13:30:00,19.06,19.07,19.03,19.04,8500.0,11.3628,11.3688,11.3449,11.3509,8500.0
2006-09-06 14:00:00,19.04,19.08,19.02,19.07,21100.0,11.3509,11.3747,11.339,11.3688,21100.0
2006-09-06 14:30:00,19.07,19.07,19.0,19.01,17000.0,11.3688,11.3688,11.327,11.333,17000.0
2006-09-06 15:00:00,19.0,19.05,18.99,19.0,30400.0,11.327,11.3569,11.3211,11.327,30400.0
2006-09-06 15:30:00,19.01,19.02,19.0,19.01,41900.0,11.333,11.339,11.327,11.333,41900.0
2006-09-07 09:30:00,18.89,19.0,18.83,18.96,66700.0,11.2615,11.327,11.2257,11.3032,66700.0
2006-09-07 10:00:00,18.96,18.99,18.85,18.86,68700.0,11.3032,11.3211,11.2376,11.2436,68700.0
2006-09-07 10:30:00,18.86,18.9,18.78,18.88,24500.0,11.2436,11.2674,11.1959,11.2555,24500.0
2006-09-07 11:00:00,18.89,18.9,18.84,18.87,20700.0,11.2615,11.2674,11.2317,11.2495,20700.0
2006-09-07 11:30:00,18.87,18.9,18.83,18.89,20100.0,11.2495,11.2674,11.2257,11.2615,20100.0
2006-09-07 12:00:00,18.89,18.9,18.83,18.85,23000.0,11.2615,11.2674,11.2257,11.2376,23000.0
2006-09-07 12:30:00,18.88,18.9,18.85,18.87,10400.0,11.2555,11.2674,11.2376,11.2495,10400.0
2006-09-07 13:00:00,18.87,18.9,18.85,18.88,14000.0,11.2495,11.2674,11.2376,11.2555,14000.0
2006-09-07 13:30:00,18.9,18.95,18.87,18.9,42100.0,11.2674,11.2972,11.2495,11.2674,42100.0
2006-09-07 14:00:00,18.9,18.91,18.84,18.9,18700.0,11.2674,11.2734,11.2317,11.2674,18700.0
2006-09-07 14:30:00,18.88,18.91,18.84,18.88,21900.0,11.2555,11.2734,11.2317,11.2555,21900.0
2006-09-07 15:00:00,18.88,18.89,18.8,18.86,29700.0,11.2555,11.2615,11.2078,11.2436,29700.0
2006-09-07 15:30:00,18.86,18.86,18.79,18.8,43400.0,11.2436,11.2436,11.2019,11.2078,43400.0
2006-09-08 09:30:00,18.75,18.93,18.72,18.89,45000.0,11.178,11.2853,11.1601,11.2615,45000.0
2006-09-08 10:00:00,18.9,19.03,18.9,19.03,37100.0,11.2674,11.3449,11.2674,11.3449,37100.0
2006-09-08 10:30:00,19.03,19.06,19.0,19.04,37800.0,11.3449,11.3628,11.327,11.3509,37800.0
2006-09-08 11:00:00,19.04,19.11,19.03,19.11,35200.0,11.3509,11.3926,11.3449,11.3926,35200.0
2006-09-08 11:30:00,19.11,19.15,19.02,19.02,38600.0,11.3926,11.4165,11.339,11.339,38600.0
2006-09-08 12:00:00,19.03,19.07,19.01,19.02,7800.0,11.3449,11.3688,11.333,11.339,7800.0
2006-09-08 12:30:00,19.02,19.02,19.0,19.02,16900.0,11.339,11.339,11.327,11.339,16900.0
2006-09-08 13:00:00,19.01,19.05,19.01,19.04,11800.0,11.333,11.3569,11.333,11.3509,11800.0
2006-09-08 13:30:00,19.04,19.07,19.04,19.07,14600.0,11.3509,11.3688,11.3509,11.3688,14600.0
2006-09-08 14:00:00,19.07,19.09,19.01,19.04,12700.0,11.3688,11.3807,11.333,11.3509,12700.0
2006-09-08 14:30:00,19.02,19.07,19.0,19.07,15200.0,11.339,11.3688,11.327,11.3688,15200.0
2006-09-08 15:00:00,19.06,19.09,19.04,19.06,29700.0,11.3628,11.3807,11.3509,11.3628,29700.0
2006-09-08 15:30:00,19.06,19.12,19.01,19.02,65500.0,11.3628,11.3986,11.333,11.339,65500.0
2006-09-11 09:30:00,18.86,19.07,18.86,19.04,44200.0,11.2436,11.3688,11.2436,11.3509,44200.0
2006-09-11 10:00:00,19.05,19.06,19.0,19.0,32400.0,11.3569,11.3628,11.327,11.327,32400.0
2006-09-11 10:30:00,18.99,18.99,18.95,18.97,30200.0,11.3211,11.3211,11.2972,11.3092,30200.0
2006-09-11 11:00:00,18.98,19.06,18.95,19.06,27300.0,11.3151,11.3628,11.2972,11.3628,27300.0
2006-09-11 11:30:00,19.05,19.06,19.01,19.05,11100.0,11.3569,11.3628,11.333,11.3569,11100.0
2006-09-11 12:00:00,19.05,19.15,19.04,19.11,17200.0,11.3569,11.4165,11.3509,11.3926,17200.0
2006-09-11 12:30:00,19.11,19.11,19.04,19.05,18700.0,11.3926,11.3926,11.3509,11.3569,18700.0
2006-09-11 13:00:00,19.05,19.12,19.02,19.12,22900.0,11.3569,11.3986,11.339,11.3986,22900.0
2006-09-11 13:30:00,19.12,19.15,19.09,19.09,33300.0,11.3986,11.4165,11.3807,11.3807,33300.0
2006-09-11 14:00:00,19.1,19.14,19.09,19.09,19800.0,11.3867,11.4105,11.3807,11.3807,19800.0
2006-09-11 14:30:00,19.09,19.11,19.08,19.09,14700.0,11.3807,11.3926,11.3747,11.3807,14700.0
2006-09-11 15:00:00,19.1,19.1,19.0,19.02,37100.0,11.3867,11.3867,11.327,11.339,37100.0
2006-09-11 15:30:00,19.01,19.06,19.01,19.06,57900.0,11.333,11.3628,11.333,11.3628,57900.0
2006-09-12 09:30:00,19.03,19.14,19.03,19.06,26200.0,11.3449,11.4105,11.3449,11.3628,26200.0
2006-09-12 10:00:00,19.06,19.17,19.04,19.17,15500.0,11.3628,11.4284,11.3509,11.4284,15500.0
2006-09-12 10:30:00,19.16,19.16,19.07,19.11,12300.0,11.4224,11.4224,11.3688,11.3926,12300.0
2006-09-12 11:00:00,19.11,19.18,19.1,19.1,17700.0,11.3926,11.4344,11.3867,11.3867,17700.0
2006-09-12 11:30:00,19.1,19.17,19.1,19.12,47100.0,11.3867,11.4284,11.3867,11.3986,47100.0
2006-09-12 12:00:00,19.12,19.22,19.12,19.19,50500.0,11.3986,11.4582,11.3986,11.4403,50500.0
2006-09-12 12:30:00,19.19,19.24,19.17,19.22,39400.0,11.4403,11.4701,11.4284,11.4582,39400.0
2006-09-12 13:00:00,19.22,19.24,19.2,19.24,24400.0,11.4582,11.4701,11.4463,11.4701,24400.0
2006-09-12 13:30:00,19.24,19.25,19.19,19.23,46000.0,11.4701,11.4761,11.4403,11.4642,46000.0
2006-09-12 14:00:00,19.23,19.23,19.19,19.23,22500.0,11.4642,11.4642,11.4403,11.4642,22500.0
2006-09-12 14:30:00,19.23,19.24,19.21,19.24,50900.0,11.4642,11.4701,11.4522,11.4701,50900.0
2006-09-12 15:00:00,19.24,19.28,19.23,19.26,57500.0,11.4701,11.494,11.4642,11.482,57500.0
2006-09-12 15:30:00,19.26,19.27,19.23,19.24,78600.0,11.482,11.488,11.4642,11.4701,78600.0
2006-09-13 09:30:00,19.14,19.21,19.09,19.11,44400.0,11.4105,11.4522,11.3807,11.3926,44400.0
2006-09-13 10:00:00,19.13,19.18,19.1,19.18,22500.0,11.4045,11.4344,11.3867,11.4344,22500.0
2006-09-13 10:30:00,19.18,19.18,19.08,19.08,37300.0,11.4344,11.4344,11.3747,11.3747,37300.0
2006-09-13 11:00:00,19.09,19.14,19.08,19.11,30300.0,11.3807,11.4105,11.3747,11.3926,30300.0
2006-09-13 11:30:00,19.1,19.12,19.03,19.08,21800.0,11.3867,11.3986,11.3449,11.3747,21800.0
2006-09-13 12:00:00,19.07,19.12,19.05,19.1,59100.0,11.3688,11.3986,11.3569,11.3867,59100.0
2006-09-13 12:30:00,19.11,19.11,19.0,19.04,137900.0,11.3926,11.3926,11.327,11.3509,137900.0
2006-09-13 13:00:00,19.07,19.09,19.05,19.09,21600.0,11.3688,11.3807,11.3569,11.3807,21600.0
2006-09-13 13:30:00,19.09,19.17,19.09,19.17,17200.0,11.3807,11.4284,11.3807,11.4284,17200.0
2006-09-13 14:00:00,19.17,19.19,19.11,19.11,25000.0,11.4284,11.4403,11.3926,11.3926,25000.0
2006-09-13 14:30:00,19.11,19.14,19.09,19.12,30800.0,11.3926,11.4105,11.3807,11.3986,30800.0
2006-09-13 15:00:00,19.12,19.13,19.05,19.11,28200.0,11.3986,11.4045,11.3569,11.3926,28200.0
2006-09-13 15:30:00,19.1,19.15,19.05,19.1,97600.0,11.3867,11.4165,11.3569,11.3867,97600.0
2006-09-14 09:30:00,18.95,19.05,18.95,19.03,44100.0,11.2972,11.3569,11.2972,11.3449,44100.0
2006-09-14 10:00:00,19.04,19.06,18.98,19.03,19100.0,11.3509,11.3628,11.3151,11.3449,19100.0
2006-09-14 10:30:00,19.03,19.05,18.99,19.02,17200.0,11.3449,11.3569,11.3211,11.339,17200.0
2006-09-14 11:00:00,19.02,19.05,18.99,19.02,26500.0,11.339,11.3569,11.3211,11.339,26500.0
2006-09-14 11:30:00,19.02,19.02,18.99,19.02,12900.0,11.339,11.339,11.3211,11.339,12900.0
2006-09-14 12:00:00,19.02,19.07,18.99,19.06,22600.0,11.339,11.3688,11.3211,11.3628,22600.0
2006-09-14 12:30:00,19.07,19.09,19.04,19.05,31300.0,11.3688,11.3807,11.3509,11.3569,31300.0
2006-09-14 13:00:00,19.04,19.05,19.02,19.04,25300.0,11.3509,11.3569,11.339,11.3509,25300.0
2006-09-14 13:30:00,19.05,19.08,19.04,19.05,21600.0,11.3569,11.3747,11.3509,11.3569,21600.0
2006-09-14 14:00:00,19.07,19.07,19.02,19.07,26400.0,11.3688,11.3688,11.339,11.3688,26400.0
2006-09-14 14:30:00,19.07,19.07,18.99,19.02,21300.0,11.3688,11.3688,11.3211,11.339,21300.0
2006-09-14 15:00:00,19.02,19.02,18.99,19.01,16600.0,11.339,11.339,11.3211,11.333,16600.0
2006-09-14 15:30:00,19.02,19.04,18.99,19.0,38700.0,11.339,11.3509,11.3211,11.327,38700.0
2006-09-15 09:30:00,18.9,19.01,18.8,19.01,153900.0,11.2674,11.333,11.2078,11.333,153900.0
2006-09-15 10:00:00,19.01,19.02,18.95,18.99,158900.0,11.333,11.339,11.2972,11.3211,158900.0
2006-09-15 10:30:00,18.99,19.01,18.92,18.96,28500.0,11.3211,11.333,11.2794,11.3032,28500.0
2006-09-15 11:00:00,18.94,18.97,18.88,18.92,36100.0,11.2913,11.3092,11.2555,11.2794,36100.0
2006-09-15 11:30:00,18.9,18.96,18.9,18.95,15700.0,11.2674,11.3032,11.2674,11.2972,15700.0
2006-09-15 12:00:00,18.95,18.95,18.88,18.91,34100.0,11.2972,11.2972,11.2555,11.2734,34100.0
2006-09-15 12:30:00,18.91,18.91,18.74,18.76,152200.0,11.2734,11.2734,11.172,11.184,152200.0
2006-09-15 13:00:00,18.75,18.82,18.74,18.75,45400.0,11.178,11.2197,11.172,11.178,45400.0
2006-09-15 13:30:00,18.75,18.82,18.7,18.82,66200.0,11.178,11.2197,11.1482,11.2197,66200.0
2006-09-15 14:00:00,18.82,18.89,18.81,18.88,70000.0,11.2197,11.2615,11.2138,11.2555,70000.0
2006-09-15 14:30:00,18.87,18.87,18.82,18.83,99600.0,11.2495,11.2495,11.2197,11.2257,99600.0
2006-09-15 15:00:00,18.82,18.85,18.82,18.83,48700.0,11.2197,11.2376,11.2197,11.2257,48700.0
2006-09-15 15:30:00,18.83,18.85,18.74,18.74,43200.0,11.2257,11.2376,11.172,11.172,43200.0
2006-09-18 09:30:00,18.68,18.75,18.59,18.75,38000.0,11.1363,11.178,11.0826,11.178,38000.0
2006-09-18 10:00:00,18.78,18.94,18.75,18.92,73300.0,11.1959,11.2913,11.178,11.2794,73300.0
2006-09-18 10:30:00,18.92,18.94,18.82,18.85,64000.0,11.2794,11.2913,11.2197,11.2376,64000.0
2006-09-18 11:00:00,18.85,18.94,18.84,18.94,36000.0,11.2376,11.2913,11.2317,11.2913,36000.0
2006-09-18 11:30:00,18.94,19.03,18.94,19.01,68800.0,11.2913,11.3449,11.2913,11.333,68800.0
2006-09-18 12:00:00,19.01,19.03,18.98,19.0,60100.0,11.333,11.3449,11.3151,11.327,60100.0
2006-09-18 12:30:00,19.01,19.05,18.99,19.03,44800.0,11.333,11.3569,11.3211,11.3449,44800.0
2006-09-18 13:00:00,19.04,19.1,19.03,19.08,140200.0,11.3509,11.3867,11.3449,11.3747,140200.0
2006-09-18 13:30:00,19.07,19.1,18.99,19.03,61100.0,11.3688,11.3867,11.3211,11.3449,61100.0
2006-09-18 14:00:00,19.03,19.1,18.99,19.1,96700.0,11.3449,11.3867,11.3211,11.3867,96700.0
2006-09-18 14:30:00,19.1,19.13,19.05,19.1,69700.0,11.3867,11.4045,11.3569,11.3867,69700.0
2006-09-18 15:00:00,19.1,19.15,19.08,19.14,55800.0,11.3867,11.4165,11.3747,11.4105,55800.0
2006-09-18 15:30:00,19.15,19.18,19.12,19.14,132700.0,11.4165,11.4344,11.3986,11.4105,132700.0
2006-09-19 09:30:00,19.06,19.16,19.0,19.14,46500.0,11.3628,11.4224,11.327,11.4105,46500.0
2006-09-19 10:00:00,19.16,19.18,19.02,19.05,24000.0,11.4224,11.4344,11.339,11.3569,24000.0
2006-09-19 10:30:00,19.07,19.1,19.07,19.1,9900.0,11.3688,11.3867,11.3688,11.3867,9900.0
2006-09-19 11:00:00,19.09,19.11,19.01,19.02,19900.0,11.3807,11.3926,11.333,11.339,19900.0
2006-09-19 11:30:00,19.02,19.02,18.9,18.9,27500.0,11.339,11.339,11.2674,11.2674,27500.0
2006-09-19 12:00:00,18.9,18.95,18.88,18.89,17800.0,11.2674,11.2972,11.2555,11.2615,17800.0
2006-09-19 12:30:00,18.89,18.94,18.89,18.92,13600.0,11.2615,11.2913,11.2615,11.2794,13600.0
2006-09-19 13:00:00,18.92,18.94,18.88,18.94,19400.0,11.2794,11.2913,11.2555,11.2913,19400.0
2006-09-19 13:30:00,18.94,18.97,18.91,18.91,17500.0,11.2913,11.3092,11.2734,11.2734,17500.0
2006-09-19 14:00:00,18.91,18.95,18.88,18.95,20300.0,11.2734,11.2972,11.2555,11.2972,20300.0
2006-09-19 14:30:00,18.95,18.95,18.92,18.94,17500.0,11.2972,11.2972,11.2794,11.2913,17500.0
2006-09-19 15:00:00,18.93,18.97,18.9,18.97,32400.0,11.2853,11.3092,11.2674,11.3092,32400.0
2006-09-19 15:30:00,18.97,19.0,18.96,18.96,147000.0,11.3092,11.327,11.3032,11.3032,147000.0
2006-09-20 09:30:00,19.0,19.17,19.0,19.15,59000.0,11.327,11.4284,11.327,11.4165,59000.0
2006-09-20 10:00:00,19.17,19.28,19.11,19.28,287700.0,11.4284,11.494,11.3926,11.494,287700.0
2006-09-20 10:30:00,19.3,19.33,19.19,19.23,24900.0,11.5059,11.5238,11.4403,11.4642,24900.0
2006-09-20 11:00:00,19.22,19.25,19.2,19.24,33800.0,11.4582,11.4761,11.4463,11.4701,33800.0
2006-09-20 11:30:00,19.24,19.25,19.2,19.25,17500.0,11.4701,11.4761,11.4463,11.4761,17500.0
2006-09-20 12:00:00,19.25,19.31,19.24,19.31,16500.0,11.4761,11.5119,11.4701,11.5119,16500.0
2006-09-20 12:30:00,19.31,19.35,19.31,19.34,11900.0,11.5119,11.5357,11.5119,11.5297,11900.0
2006-09-20 13:00:00,19.34,19.36,19.33,19.36,17700.0,11.5297,11.5417,11.5238,11.5417,17700.0
2006-09-20 13:30:00,19.36,19.41,19.35,19.39,62700.0,11.5417,11.5715,11.5357,11.5595,62700.0
2006-09-20 14:00:00,19.41,19.43,19.25,19.31,47600.0,11.5715,11.5834,11.4761,11.5119,47600.0
2006-09-20 14:30:00,19.27,19.39,19.27,19.35,18700.0,11.488,11.5595,11.488,11.5357,18700.0
2006-09-20 15:00:00,19.37,19.45,19.36,19.44,18100.0,11.5476,11.5953,11.5417,11.5894,18100.0
2006-09-20 15:30:00,19.42,19.5,19.42,19.45,84200.0,11.5774,11.6251,11.5774,11.5953,84200.0
2006-09-21 09:30:00,19.37,19.5,19.28,19.3,63800.0,11.5476,11.6251,11.494,11.5059,63800.0
2006-09-21 10:00:00,19.31,19.4,19.23,19.39,39200.0,11.5119,11.5655,11.4642,11.5595,39200.0
2006-09-21 10:30:00,19.4,19.42,19.37,19.38,23400.0,11.5655,11.5774,11.5476,11.5536,23400.0
2006-09-21 11:00:00,19.39,19.46,19.39,19.42,30600.0,11.5595,11.6013,11.5595,11.5774,30600.0
2006-09-21 11:30:00,19.42,19.5,19.39,19.45,21100.0,11.5774,11.6251,11.5595,11.5953,21100.0
2006-09-21 12:00:00,19.45,19.45,19.34,19.36,32700.0,11.5953,11.5953,11.5297,11.5417,32700.0
2006-09-21 12:30:00,19.36,19.38,19.3,19.3,19600.0,11.5417,11.5536,11.5059,11.5059,19600.0
2006-09-21 13:00:00,19.31,19.35,19.29,19.34,18400.0,11.5119,11.5357,11.4999,11.5297,18400.0
2006-09-21 13:30:00,19.33,19.37,19.31,19.37,16800.0,11.5238,11.5476,11.5119,11.5476,16800.0
2006-09-21 14:00:00,19.38,19.4,19.36,19.36,24200.0,11.5536,11.5655,11.5417,11.5417,24200.0
2006-09-21 14:30:00,19.35,19.39,19.34,19.35,29400.0,11.5357,11.5595,11.5297,11.5357,29400.0
2006-09-21 15:00:00,19.35,19.39,19.31,19.33,29900.0,11.5357,11.5595,11.5119,11.5238,29900.0
2006-09-21 15:30:00,19.33,19.36,19.3,19.3,68000.0,11.5238,11.5417,11.5059,11.5059,68000.0
2006-09-22 09:30:00,19.23,19.3,19.19,19.26,41200.0,11.4642,11.5059,11.4403,11.482,41200.0
2006-09-22 10:00:00,19.25,19.25,19.15,19.16,17300.0,11.4761,11.4761,11.4165,11.4224,17300.0
2006-09-22 10:30:00,19.16,19.23,19.11,19.2,14600.0,11.4224,11.4642,11.3926,11.4463,14600.0
2006-09-22 11:00:00,19.19,19.23,19.18,19.18,19300.0,11.4403,11.4642,11.4344,11.4344,19300.0
2006-09-22 11:30:00,19.19,19.22,19.17,19.19,22000.0,11.4403,11.4582,11.4284,11.4403,22000.0
2006-09-22 12:00:00,19.19,19.19,19.12,19.18,17000.0,11.4403,11.4403,11.3986,11.4344,17000.0
2006-09-22 12:30:00,19.18,19.24,19.16,19.23,67100.0,11.4344,11.4701,11.4224,11.4642,67100.0
2006-09-22 13:00:00,19.22,19.27,19.22,19.27,14700.0,11.4582,11.488,11.4582,11.488,14700.0
2006-09-22 13:30:00,19.26,19.32,19.26,19.32,17900.0,11.482,11.5178,11.482,11.5178,17900.0
2006-09-22 14:00:00,19.32,19.33,19.28,19.33,23800.0,11.5178,11.5238,11.494,11.5238,23800.0
2006-09-22 14:30:00,19.3,19.33,19.27,19.32,45000.0,11.5059,11.5238,11.488,11.5178,45000.0
2006-09-22 15:00:00,19.32,19.4,19.31,19.39,36100.0,11.5178,11.5655,11.5119,11.5595,36100.0
2006-09-22 15:30:00,19.38,19.4,19.33,19.37,78300.0,11.5536,11.5655,11.5238,11.5476,78300.0
2006-09-25 09:30:00,19.34,19.45,19.27,19.29,35300.0,11.5297,11.5953,11.488,11.4999,35300.0
2006-09-25 10:00:00,19.31,19.35,19.26,19.29,13300.0,11.5119,11.5357,11.482,11.4999,13300.0
2006-09-25 10:30:00,19.28,19.31,19.2,19.3,16900.0,11.494,11.5119,11.4463,11.5059,16900.0
2006-09-25 11:00:00,19.3,19.33,19.25,19.32,13900.0,11.5059,11.5238,11.4761,11.5178,13900.0
2006-09-25 11:30:00,19.33,19.34,19.28,19.3,32600.0,11.5238,11.5297,11.494,11.5059,32600.0
2006-09-25 12:00:00,19.3,19.39,19.29,19.39,6700.0,11.5059,11.5595,11.4999,11.5595,6700.0
2006-09-25 12:30:00,19.38,19.42,19.37,19.42,14800.0,11.5536,11.5774,11.5476,11.5774,14800.0
2006-09-25 13:00:00,19.42,19.45,19.37,19.38,13400.0,11.5774,11.5953,11.5476,11.5536,13400.0
2006-09-25 13:30:00,19.38,19.39,19.33,19.36,13600.0,11.5536,11.5595,11.5238,11.5417,13600.0
2006-09-25 14:00:00,19.36,19.4,19.34,19.37,13700.0,11.5417,11.5655,11.5297,11.5476,13700.0
2006-09-25 14:30:00,19.37,19.44,19.36,19.42,36200.0,11.5476,11.5894,11.5417,11.5774,36200.0
2006-09-25 15:00:00,19.42,19.44,19.42,19.43,16400.0,11.5774,11.5894,11.5774,11.5834,16400.0
2006-09-25 15:30:00,19.44,19.44,19.4,19.44,38300.0,11.5894,11.5894,11.5655,11.5894,38300.0
2006-09-26 09:30:00,19.33,19.38,19.3,19.38,21800.0,11.5238,11.5536,11.5059,11.5536,21800.0
2006-09-26 10:00:00,19.38,19.38,19.34,19.37,16400.0,11.5536,11.5536,11.5297,11.5476,16400.0
2006-09-26 10:30:00,19.38,19.44,19.32,19.41,24200.0,11.5536,11.5894,11.5178,11.5715,24200.0
2006-09-26 11:00:00,19.41,19.46,19.4,19.4,11300.0,11.5715,11.6013,11.5655,11.5655,11300.0
2006-09-26 11:30:00,19.4,19.4,19.31,19.33,17300.0,11.5655,11.5655,11.5119,11.5238,17300.0
2006-09-26 12:00:00,19.31,19.4,19.3,19.4,16600.0,11.5119,11.5655,11.5059,11.5655,16600.0
2006-09-26 12:30:00,19.4,19.44,19.39,19.41,9000.0,11.5655,11.5894,11.5595,11.5715,9000.0
2006-09-26 13:00:00,19.41,19.5,19.4,19.5,33000.0,11.5715,11.6251,11.5655,11.6251,33000.0
2006-09-26 13:30:00,19.49,19.52,19.48,19.51,29400.0,11.6192,11.6371,11.6132,11.6311,29400.0
2006-09-26 14:00:00,19.53,19.53,19.48,19.5,21200.0,11.643,11.643,11.6132,11.6251,21200.0
2006-09-26 14:30:00,19.5,19.53,19.48,19.52,26000.0,11.6251,11.643,11.6132,11.6371,26000.0
2006-09-26 15:00:00,19.51,19.54,19.51,19.52,20600.0,11.6311,11.649,11.6311,11.6371,20600.0
2006-09-26 15:30:00,19.52,19.58,19.52,19.55,46400.0,11.6371,11.6728,11.6371,11.6549,46400.0
2006-09-27 09:30:00,19.44,19.57,19.44,19.5,27300.0,11.5894,11.6669,11.5894,11.6251,27300.0
2006-09-27 10:00:00,19.5,19.54,19.33,19.42,41100.0,11.6251,11.649,11.5238,11.5774,41100.0
2006-09-27 10:30:00,19.42,19.49,19.41,19.47,31500.0,11.5774,11.6192,11.5715,11.6072,31500.0
2006-09-27 11:00:00,19.47,19.48,19.39,19.41,65700.0,11.6072,11.6132,11.5595,11.5715,65700.0
2006-09-27 11:30:00,19.41,19.42,19.36,19.38,26600.0,11.5715,11.5774,11.5417,11.5536,26600.0
2006-09-27 12:00:00,19.39,19.43,19.35,19.36,24000.0,11.5595,11.5834,11.5357,11.5417,24000.0
2006-09-27 12:30:00,19.35,19.39,19.34,19.36,39700.0,11.5357,11.5595,11.5297,11.5417,39700.0
2006-09-27 13:00:00,19.37,19.42,19.34,19.35,40200.0,11.5476,11.5774,11.5297,11.5357,40200.0
2006-09-27 13:30:00,19.35,19.41,19.31,19.39,132200.0,11.5357,11.5715,11.5119,11.5595,132200.0
2006-09-27 14:00:00,19.38,19.41,19.36,19.37,91400.0,11.5536,11.5715,11.5417,11.5476,91400.0
2006-09-27 14:30:00,19.38,19.39,19.3,19.33,342700.0,11.5536,11.5595,11.5059,11.5238,342700.0
2006-09-27 15:00:00,19.33,19.36,19.26,19.32,62600.0,11.5238,11.5417,11.482,11.5178,62600.0
2006-09-27 15:30:00,19.32,19.39,19.3,19.34,74900.0,11.5178,11.5595,11.5059,11.5297,74900.0
2006-09-28 09:30:00,19.31,19.5,19.26,19.34,42500.0,11.5119,11.6251,11.482,11.5297,42500.0
2006-09-28 10:00:00,19.31,19.41,19.26,19.28,33600.0,11.5119,11.5715,11.482,11.494,33600.0
2006-09-28 10:30:00,19.27,19.32,19.24,19.24,36100.0,11.488,11.5178,11.4701,11.4701,36100.0
2006-09-28 11:00:00,19.24,19.28,19.2,19.25,48700.0,11.4701,11.494,11.4463,11.4761,48700.0
2006-09-28 11:30:00,19.24,19.27,19.15,19.17,40000.0,11.4701,11.488,11.4165,11.4284,40000.0
2006-09-28 12:00:00,19.16,19.16,19.12,19.13,27000.0,11.4224,11.4224,11.3986,11.4045,27000.0
2006-09-28 12:30:00,19.13,19.17,19.12,19.13,21600.0,11.4045,11.4284,11.3986,11.4045,21600.0
2006-09-28 13:00:00,19.14,19.24,19.12,19.23,21400.0,11.4105,11.4701,11.3986,11.4642,21400.0
2006-09-28 13:30:00,19.22,19.24,19.19,19.21,27600.0,11.4582,11.4701,11.4403,11.4522,27600.0
2006-09-28 14:00:00,19.21,19.26,19.19,19.24,27900.0,11.4522,11.482,11.4403,11.4701,27900.0
2006-09-28 14:30:00,19.25,19.27,19.23,19.27,23700.0,11.4761,11.488,11.4642,11.488,23700.0
2006-09-28 15:00:00,19.26,19.27,19.23,19.26,36300.0,11.482,11.488,11.4642,11.482,36300.0
2006-09-28 15:30:00,19.25,19.28,19.23,19.26,73900.0,11.4761,11.494,11.4642,11.482,73900.0
2006-09-29 09:30:00,19.18,19.39,19.18,19.3,35000.0,11.4344,11.5595,11.4344,11.5059,35000.0
2006-09-29 10:00:00,19.31,19.41,19.31,19.34,30700.0,11.5119,11.5715,11.5119,11.5297,30700.0
2006-09-29 10:30:00,19.36,19.36,19.2,19.22,38400.0,11.5417,11.5417,11.4463,11.4582,38400.0
2006-09-29 11:00:00,19.24,19.27,19.18,19.22,27200.0,11.4701,11.488,11.4344,11.4582,27200.0
2006-09-29 11:30:00,19.21,19.32,19.16,19.26,30700.0,11.4522,11.5178,11.4224,11.482,30700.0
2006-09-29 12:00:00,19.26,19.28,19.25,19.26,9700.0,11.482,11.494,11.4761,11.482,9700.0
2006-09-29 12:30:00,19.26,19.26,19.19,19.23,28400.0,11.482,11.482,11.4403,11.4642,28400.0
2006-09-29 13:00:00,19.22,19.22,19.12,19.12,36100.0,11.4582,11.4582,11.3986,11.3986,36100.0
2006-09-29 13:30:00,19.12,19.14,19.1,19.12,26400.0,11.3986,11.4105,11.3867,11.3986,26400.0
2006-09-29 14:00:00,19.13,19.16,19.1,19.1,40800.0,11.4045,11.4224,11.3867,11.3867,40800.0
2006-09-29 14:30:00,19.1,19.11,19.05,19.05,43100.0,11.3867,11.3926,11.3569,11.3569,43100.0
2006-09-29 15:00:00,19.06,19.22,19.04,19.18,64500.0,11.3628,11.4582,11.3509,11.4344,64500.0
2006-09-29 15:30:00,19.18,19.19,19.0,19.0,142000.0,11.4344,11.4403,11.327,11.327,142000.0
2006-10-02 09:30:00,18.94,19.05,18.73,18.8,117900.0,11.2913,11.3569,11.1661,11.2078,117900.0
2006-10-02 10:00:00,18.77,19.05,18.77,19.05,45400.0,11.1899,11.3569,11.1899,11.3569,45400.0
2006-10-02 10:30:00,19.05,19.21,19.04,19.16,63300.0,11.3569,11.4522,11.3509,11.4224,63300.0
2006-10-02 11:00:00,19.14,19.2,19.11,19.16,36200.0,11.4105,11.4463,11.3926,11.4224,36200.0
2006-10-02 11:30:00,19.19,19.22,19.05,19.12,54400.0,11.4403,11.4582,11.3569,11.3986,54400.0
2006-10-02 12:00:00,19.12,19.15,19.08,19.12,18600.0,11.3986,11.4165,11.3747,11.3986,18600.0
2006-10-02 12:30:00,19.16,19.21,19.07,19.08,32700.0,11.4224,11.4522,11.3688,11.3747,32700.0
2006-10-02 13:00:00,19.1,19.21,19.1,19.15,18400.0,11.3867,11.4522,11.3867,11.4165,18400.0
2006-10-02 13:30:00,19.17,19.17,18.99,19.1,15700.0,11.4284,11.4284,11.3211,11.3867,15700.0
2006-10-02 14:00:00,19.08,19.15,19.04,19.15,49300.0,11.3747,11.4165,11.3509,11.4165,49300.0
2006-10-02 14:30:00,19.14,19.18,19.1,19.12,48800.0,11.4105,11.4344,11.3867,11.3986,48800.0
2006-10-02 15:00:00,19.13,19.23,19.13,19.22,41000.0,11.4045,11.4642,11.4045,11.4582,41000.0
2006-10-02 15:30:00,19.2,19.25,19.19,19.19,101800.0,11.4463,11.4761,11.4403,11.4403,101800.0
2006-10-03 09:30:00,19.11,19.23,19.06,19.23,57400.0,11.3926,11.4642,11.3628,11.4642,57400.0
2006-10-03 10:00:00,19.23,19.24,19.12,19.23,22500.0,11.4642,11.4701,11.3986,11.4642,22500.0
2006-10-03 10:30:00,19.24,19.25,19.19,19.2,15800.0,11.4701,11.4761,11.4403,11.4463,15800.0
2006-10-03 11:00:00,19.21,19.26,19.15,19.26,30000.0,11.4522,11.482,11.4165,11.482,30000.0
2006-10-03 11:30:00,19.26,19.29,19.17,19.2,28200.0,11.482,11.4999,11.4284,11.4463,28200.0
2006-10-03 12:00:00,19.2,19.25,19.16,19.16,41300.0,11.4463,11.4761,11.4224,11.4224,41300.0
2006-10-03 12:30:00,19.16,19.2,19.13,19.16,107600.0,11.4224,11.4463,11.4045,11.4224,107600.0
2006-10-03 13:00:00,19.16,19.19,19.13,19.13,26500.0,11.4224,11.4403,11.4045,11.4045,26500.0
2006-10-03 13:30:00,19.13,19.21,19.13,19.18,13600.0,11.4045,11.4522,11.4045,11.4344,13600.0
2006-10-03 14:00:00,19.19,19.26,19.17,19.18,14500.0,11.4403,11.482,11.4284,11.4344,14500.0
2006-10-03 14:30:00,19.17,19.24,19.12,19.18,26300.0,11.4284,11.4701,11.3986,11.4344,26300.0
2006-10-03 15:00:00,19.18,19.19,19.14,19.15,26600.0,11.4344,11.4403,11.4105,11.4165,26600.0
2006-10-03 15:30:00,19.17,19.17,19.06,19.07,81900.0,11.4284,11.4284,11.3628,11.3688,81900.0
2006-10-04 09:30:00,18.75,19.0,17.72,17.75,431900.0,11.178,11.327,10.564,10.5818,431900.0
2006-10-04 10:00:00,17.75,17.9,17.4,17.52,420500.0,10.5818,10.6713,10.3732,10.4447,420500.0
2006-10-04 10:30:00,17.52,18.2,17.46,18.1,429100.0,10.4447,10.8501,10.409,10.7905,429100.0
2006-10-04 11:00:00,18.11,18.4,17.94,18.4,269000.0,10.7965,10.9694,10.6951,10.9694,269000.0
2006-10-04 11:30:00,18.4,18.87,17.8,18.6,289500.0,10.9694,11.2495,10.6117,11.0886,289500.0
2006-10-04 12:00:00,18.6,18.79,18.58,18.77,242700.0,11.0886,11.2019,11.0767,11.1899,242700.0
2006-10-04 12:30:00,18.76,18.93,18.74,18.88,125300.0,11.184,11.2853,11.172,11.2555,125300.0
2006-10-04 13:00:00,18.87,18.87,18.77,18.83,42200.0,11.2495,11.2495,11.1899,11.2257,42200.0
2006-10-04 13:30:00,18.83,18.89,18.68,18.75,179500.0,11.2257,11.2615,11.1363,11.178,179500.0
2006-10-04 14:00:00,18.75,18.75,18.69,18.7,104400.0,11.178,11.178,11.1422,11.1482,104400.0
2006-10-04 14:30:00,18.7,18.75,18.69,18.72,111400.0,11.1482,11.178,11.1422,11.1601,111400.0
2006-10-04 15:00:00,18.72,18.72,18.7,18.71,115500.0,11.1601,11.1601,11.1482,11.1542,115500.0
2006-10-04 15:30:00,18.71,18.74,18.6,18.72,320800.0,11.1542,11.172,11.0886,11.1601,320800.0
2006-10-05 09:30:00,18.62,18.82,18.44,18.8,100500.0,11.1005,11.2197,10.9932,11.2078,100500.0
2006-10-05 10:00:00,18.81,18.85,18.57,18.58,79300.0,11.2138,11.2376,11.0707,11.0767,79300.0
2006-10-05 10:30:00,18.58,18.74,18.56,18.66,50500.0,11.0767,11.172,11.0647,11.1244,50500.0
2006-10-05 11:00:00,18.67,18.7,18.55,18.59,49500.0,11.1303,11.1482,11.0588,11.0826,49500.0
2006-10-05 11:30:00,18.59,18.71,18.58,18.71,33500.0,11.0826,11.1542,11.0767,11.1542,33500.0
2006-10-05 12:00:00,18.71,18.81,18.69,18.77,55500.0,11.1542,11.2138,11.1422,11.1899,55500.0
2006-10-05 12:30:00,18.78,18.78,18.7,18.7,18400.0,11.1959,11.1959,11.1482,11.1482,18400.0
2006-10-05 13:00:00,18.7,18.73,18.7,18.72,20800.0,11.1482,11.1661,11.1482,11.1601,20800.0
2006-10-05 13:30:00,18.7,18.7,18.63,18.66,22700.0,11.1482,11.1482,11.1065,11.1244,22700.0
2006-10-05 14:00:00,18.66,18.73,18.66,18.73,34200.0,11.1244,11.1661,11.1244,11.1661,34200.0
2006-10-05 14:30:00,18.73,18.8,18.72,18.8,64600.0,11.1661,11.2078,11.1601,11.2078,64600.0
2006-10-05 15:00:00,18.79,18.84,18.77,18.8,89500.0,11.2019,11.2317,11.1899,11.2078,89500.0
2006-10-05 15:30:00,18.8,18.82,18.76,18.77,163500.0,11.2078,11.2197,11.184,11.1899,163500.0
2006-10-06 09:30:00,18.7,18.78,18.62,18.63,65000.0,11.1482,11.1959,11.1005,11.1065,65000.0
2006-10-06 10:00:00,18.62,18.63,18.5,18.54,58200.0,11.1005,11.1065,11.029,11.0528,58200.0
2006-10-06 10:30:00,18.55,18.58,18.51,18.58,41800.0,11.0588,11.0767,11.0349,11.0767,41800.0
2006-10-06 11:00:00,18.57,18.59,18.53,18.59,37300.0,11.0707,11.0826,11.0469,11.0826,37300.0
2006-10-06 11:30:00,18.59,18.7,18.59,18.61,43700.0,11.0826,11.1482,11.0826,11.0945,43700.0
2006-10-06 12:00:00,18.62,18.66,18.58,18.58,34800.0,11.1005,11.1244,11.0767,11.0767,34800.0
2006-10-06 12:30:00,18.59,18.66,18.57,18.66,38400.0,11.0826,11.1244,11.0707,11.1244,38400.0
2006-10-06 13:00:00,18.66,18.67,18.6,18.61,31400.0,11.1244,11.1303,11.0886,11.0945,31400.0
2006-10-06 13:30:00,18.59,18.65,18.58,18.63,21200.0,11.0826,11.1184,11.0767,11.1065,21200.0
2006-10-06 14:00:00,18.62,18.63,18.58,18.58,25100.0,11.1005,11.1065,11.0767,11.0767,25100.0
2006-10-06 14:30:00,18.59,18.67,18.59,18.65,32700.0,11.0826,11.1303,11.0826,11.1184,32700.0
2006-10-06 15:00:00,18.64,18.65,18.59,18.6,35000.0,11.1124,11.1184,11.0826,11.0886,35000.0
2006-10-06 15:30:00,18.6,18.68,18.59,18.65,84100.0,11.0886,11.1363,11.0826,11.1184,84100.0
2006-10-09 09:30:00,18.55,18.72,18.54,18.64,43300.0,11.0588,11.1601,11.0528,11.1124,43300.0
2006-10-09 10:00:00,18.64,18.67,18.57,18.66,20800.0,11.1124,11.1303,11.0707,11.1244,20800.0
2006-10-09 10:30:00,18.67,18.68,18.6,18.68,20300.0,11.1303,11.1363,11.0886,11.1363,20300.0
2006-10-09 11:00:00,18.67,18.67,18.59,18.61,15400.0,11.1303,11.1303,11.0826,11.0945,15400.0
2006-10-09 11:30:00,18.62,18.71,18.61,18.63,17000.0,11.1005,11.1542,11.0945,11.1065,17000.0
2006-10-09 12:00:00,18.62,18.62,18.59,18.59,23900.0,11.1005,11.1005,11.0826,11.0826,23900.0
2006-10-09 12:30:00,18.59,18.61,18.59,18.6,16900.0,11.0826,11.0945,11.0826,11.0886,16900.0
2006-10-09 13:00:00,18.6,18.63,18.59,18.63,30200.0,11.0886,11.1065,11.0826,11.1065,30200.0
2006-10-09 13:30:00,18.64,18.65,18.62,18.62,13200.0,11.1124,11.1184,11.1005,11.1005,13200.0
2006-10-09 14:00:00,18.61,18.67,18.61,18.67,15100.0,11.0945,11.1303,11.0945,11.1303,15100.0
2006-10-09 14:30:00,18.67,18.7,18.66,18.69,29300.0,11.1303,11.1482,11.1244,11.1422,29300.0
2006-10-09 15:00:00,18.69,18.69,18.65,18.65,19700.0,11.1422,11.1422,11.1184,11.1184,19700.0
2006-10-09 15:30:00,18.65,18.7,18.65,18.69,47100.0,11.1184,11.1482,11.1184,11.1422,47100.0
2006-10-10 09:30:00,18.68,18.73,18.6,18.61,35900.0,11.1363,11.1661,11.0886,11.0945,35900.0
2006-10-10 10:00:00,18.61,18.61,18.53,18.56,23700.0,11.0945,11.0945,11.0469,11.0647,23700.0
2006-10-10 10:30:00,18.57,18.63,18.56,18.57,23300.0,11.0707,11.1065,11.0647,11.0707,23300.0
2006-10-10 11:00:00,18.57,18.68,18.56,18.64,28800.0,11.0707,11.1363,11.0647,11.1124,28800.0
2006-10-10 11:30:00,18.65,18.65,18.57,18.64,37300.0,11.1184,11.1184,11.0707,11.1124,37300.0
2006-10-10 12:00:00,18.64,18.68,18.58,18.58,32700.0,11.1124,11.1363,11.0767,11.0767,32700.0
2006-10-10 12:30:00,18.58,18.59,18.55,18.59,16100.0,11.0767,11.0826,11.0588,11.0826,16100.0
2006-10-10 13:00:00,18.59,18.61,18.57,18.61,13900.0,11.0826,11.0945,11.0707,11.0945,13900.0
2006-10-10 13:30:00,18.61,18.64,18.57,18.6,38300.0,11.0945,11.1124,11.0707,11.0886,38300.0
2006-10-10 14:00:00,18.6,18.63,18.57,18.62,15600.0,11.0886,11.1065,11.0707,11.1005,15600.0
2006-10-10 14:30:00,18.62,18.65,18.6,18.64,35000.0,11.1005,11.1184,11.0886,11.1124,35000.0
2006-10-10 15:00:00,18.65,18.65,18.63,18.65,24600.0,11.1184,11.1184,11.1065,11.1184,24600.0
2006-10-10 15:30:00,18.65,18.69,18.61,18.69,73900.0,11.1184,11.1422,11.0945,11.1422,73900.0
2006-10-11 09:30:00,18.69,18.75,18.65,18.7,148300.0,11.1422,11.178,11.1184,11.1482,148300.0
2006-10-11 10:00:00,18.71,18.72,18.59,18.59,23300.0,11.1542,11.1601,11.0826,11.0826,23300.0
2006-10-11 10:30:00,18.6,18.6,18.55,18.59,15600.0,11.0886,11.0886,11.0588,11.0826,15600.0
2006-10-11 11:00:00,18.58,18.58,18.53,18.53,17600.0,11.0767,11.0767,11.0469,11.0469,17600.0
2006-10-11 11:30:00,18.53,18.57,18.49,18.55,63500.0,11.0469,11.0707,11.023,11.0588,63500.0
2006-10-11 12:00:00,18.54,18.56,18.53,18.55,18900.0,11.0528,11.0647,11.0469,11.0588,18900.0
2006-10-11 12:30:00,18.56,18.58,18.52,18.57,50700.0,11.0647,11.0767,11.0409,11.0707,50700.0
2006-10-11 13:00:00,18.57,18.58,18.54,18.55,9500.0,11.0707,11.0767,11.0528,11.0588,9500.0
2006-10-11 13:30:00,18.55,18.55,18.52,18.53,14800.0,11.0588,11.0588,11.0409,11.0469,14800.0
2006-10-11 14:00:00,18.53,18.53,18.5,18.5,39000.0,11.0469,11.0469,11.029,11.029,39000.0
2006-10-11 14:30:00,18.5,18.53,18.46,18.51,69600.0,11.029,11.0469,11.0051,11.0349,69600.0
2006-10-11 15:00:00,18.5,18.57,18.48,18.55,41900.0,11.029,11.0707,11.017,11.0588,41900.0
2006-10-11 15:30:00,18.55,18.62,18.54,18.58,65200.0,11.0588,11.1005,11.0528,11.0767,65200.0
2006-10-12 09:30:00,18.56,18.68,18.56,18.64,40700.0,11.0647,11.1363,11.0647,11.1124,40700.0
2006-10-12 10:00:00,18.64,18.65,18.61,18.61,26200.0,11.1124,11.1184,11.0945,11.0945,26200.0
2006-10-12 10:30:00,18.62,18.64,18.58,18.64,15900.0,11.1005,11.1124,11.0767,11.1124,15900.0
2006-10-12 11:00:00,18.62,18.66,18.6,18.66,19000.0,11.1005,11.1244,11.0886,11.1244,19000.0
2006-10-12 11:30:00,18.64,18.68,18.61,18.65,14100.0,11.1124,11.1363,11.0945,11.1184,14100.0
2006-10-12 12:00:00,18.66,18.69,18.63,18.69,15900.0,11.1244,11.1422,11.1065,11.1422,15900.0
2006-10-12 12:30:00,18.69,18.7,18.67,18.69,19200.0,11.1422,11.1482,11.1303,11.1422,19200.0
2006-10-12 13:00:00,18.67,18.7,18.67,18.67,10200.0,11.1303,11.1482,11.1303,11.1303,10200.0
2006-10-12 13:30:00,18.67,18.68,18.64,18.68,7400.0,11.1303,11.1363,11.1124,11.1363,7400.0
2006-10-12 14:00:00,18.68,18.7,18.65,18.68,13200.0,11.1363,11.1482,11.1184,11.1363,13200.0
2006-10-12 14:30:00,18.66,18.69,18.66,18.66,14800.0,11.1244,11.1422,11.1244,11.1244,14800.0
2006-10-12 15:00:00,18.65,18.71,18.64,18.7,30800.0,11.1184,11.1542,11.1124,11.1482,30800.0
2006-10-12 15:30:00,18.7,18.7,18.64,18.64,77300.0,11.1482,11.1482,11.1124,11.1124,77300.0
2006-10-13 09:30:00,18.57,18.81,18.56,18.77,33300.0,11.0707,11.2138,11.0647,11.1899,33300.0
2006-10-13 10:00:00,18.77,18.8,18.75,18.79,52800.0,11.1899,11.2078,11.178,11.2019,52800.0
2006-10-13 10:30:00,18.79,18.86,18.79,18.84,55700.0,11.2019,11.2436,11.2019,11.2317,55700.0
2006-10-13 11:00:00,18.84,18.85,18.8,18.81,13500.0,11.2317,11.2376,11.2078,11.2138,13500.0
2006-10-13 11:30:00,18.81,18.81,18.76,18.79,14200.0,11.2138,11.2138,11.184,11.2019,14200.0
2006-10-13 12:00:00,18.78,18.81,18.76,18.8,10200.0,11.1959,11.2138,11.184,11.2078,10200.0
2006-10-13 12:30:00,18.8,18.84,18.8,18.81,9400.0,11.2078,11.2317,11.2078,11.2138,9400.0
2006-10-13 13:00:00,18.79,18.82,18.78,18.82,10900.0,11.2019,11.2197,11.1959,11.2197,10900.0
2006-10-13 13:30:00,18.82,18.83,18.78,18.82,11100.0,11.2197,11.2257,11.1959,11.2197,11100.0
2006-10-13 14:00:00,18.82,18.82,18.79,18.8,11000.0,11.2197,11.2197,11.2019,11.2078,11000.0
2006-10-13 14:30:00,18.78,18.81,18.75,18.78,18000.0,11.1959,11.2138,11.178,11.1959,18000.0
2006-10-13 15:00:00,18.78,18.82,18.77,18.82,26400.0,11.1959,11.2197,11.1899,11.2197,26400.0
2006-10-13 15:30:00,18.82,18.84,18.79,18.84,33700.0,11.2197,11.2317,11.2019,11.2317,33700.0
2006-10-16 09:30:00,18.78,18.84,18.77,18.82,39400.0,11.1959,11.2317,11.1899,11.2197,39400.0
2006-10-16 10:00:00,18.83,18.9,18.83,18.84,20400.0,11.2257,11.2674,11.2257,11.2317,20400.0
2006-10-16 10:30:00,18.85,18.85,18.77,18.81,26600.0,11.2376,11.2376,11.1899,11.2138,26600.0
2006-10-16 11:00:00,18.81,18.86,18.79,18.84,36000.0,11.2138,11.2436,11.2019,11.2317,36000.0
2006-10-16 11:30:00,18.82,18.86,18.82,18.85,16100.0,11.2197,11.2436,11.2197,11.2376,16100.0
2006-10-16 12:00:00,18.85,18.86,18.8,18.82,19500.0,11.2376,11.2436,11.2078,11.2197,19500.0
2006-10-16 12:30:00,18.83,18.84,18.8,18.83,10200.0,11.2257,11.2317,11.2078,11.2257,10200.0
2006-10-16 13:00:00,18.83,18.86,18.81,18.83,16000.0,11.2257,11.2436,11.2138,11.2257,16000.0
2006-10-16 13:30:00,18.84,18.89,18.82,18.87,19700.0,11.2317,11.2615,11.2197,11.2495,19700.0
2006-10-16 14:00:00,18.87,18.93,18.86,18.88,31100.0,11.2495,11.2853,11.2436,11.2555,31100.0
2006-10-16 14:30:00,18.86,18.89,18.84,18.85,23100.0,11.2436,11.2615,11.2317,11.2376,23100.0
2006-10-16 15:00:00,18.86,18.86,18.82,18.86,55800.0,11.2436,11.2436,11.2197,11.2436,55800.0
2006-10-16 15:30:00,18.85,18.86,18.83,18.84,49800.0,11.2376,11.2436,11.2257,11.2317,49800.0
2006-10-17 09:30:00,18.76,18.88,18.73,18.74,44100.0,11.184,11.2555,11.1661,11.172,44100.0
2006-10-17 10:00:00,18.74,18.84,18.73,18.8,23000.0,11.172,11.2317,11.1661,11.2078,23000.0
2006-10-17 10:30:00,18.8,18.8,18.71,18.71,21700.0,11.2078,11.2078,11.1542,11.1542,21700.0
2006-10-17 11:00:00,18.73,18.73,18.65,18.7,25900.0,11.1661,11.1661,11.1184,11.1482,25900.0
2006-10-17 11:30:00,18.69,18.73,18.69,18.72,24300.0,11.1422,11.1661,11.1422,11.1601,24300.0
2006-10-17 12:00:00,18.72,18.76,18.71,18.72,37000.0,11.1601,11.184,11.1542,11.1601,37000.0
2006-10-17 12:30:00,18.73,18.73,18.69,18.7,14200.0,11.1661,11.1661,11.1422,11.1482,14200.0
2006-10-17 13:00:00,18.7,18.72,18.69,18.7,14500.0,11.1482,11.1601,11.1422,11.1482,14500.0
2006-10-17 13:30:00,18.69,18.72,18.69,18.72,18000.0,11.1422,11.1601,11.1422,11.1601,18000.0
2006-10-17 14:00:00,18.72,18.75,18.69,18.72,56300.0,11.1601,11.178,11.1422,11.1601,56300.0
2006-10-17 14:30:00,18.72,18.76,18.72,18.75,45100.0,11.1601,11.184,11.1601,11.178,45100.0
2006-10-17 15:00:00,18.74,18.76,18.72,18.73,25800.0,11.172,11.184,11.1601,11.1661,25800.0
2006-10-17 15:30:00,18.74,18.75,18.65,18.71,64800.0,11.172,11.178,11.1184,11.1542,64800.0
2006-10-18 09:30:00,18.66,18.85,18.61,18.72,68700.0,11.2281,11.3425,11.198,11.2642,68700.0
2006-10-18 10:00:00,18.72,18.77,18.63,18.7,69400.0,11.2642,11.2943,11.2101,11.2522,69400.0
2006-10-18 10:30:00,18.7,18.75,18.66,18.73,66800.0,11.2522,11.2823,11.2281,11.2702,66800.0
2006-10-18 11:00:00,18.74,18.77,18.7,18.73,24800.0,11.2763,11.2943,11.2522,11.2702,24800.0
2006-10-18 11:30:00,18.74,18.78,18.69,18.72,33600.0,11.2763,11.3003,11.2462,11.2642,33600.0
2006-10-18 12:00:00,18.72,18.79,18.71,18.79,25700.0,11.2642,11.3063,11.2582,11.3063,25700.0
2006-10-18 12:30:00,18.79,18.8,18.75,18.76,28800.0,11.3063,11.3124,11.2823,11.2883,28800.0
2006-10-18 13:00:00,18.75,18.78,18.73,18.74,47800.0,11.2823,11.3003,11.2702,11.2763,47800.0
2006-10-18 13:30:00,18.74,18.78,18.73,18.78,23500.0,11.2763,11.3003,11.2702,11.3003,23500.0
2006-10-18 14:00:00,18.78,18.82,18.74,18.79,21800.0,11.3003,11.3244,11.2763,11.3063,21800.0
2006-10-18 14:30:00,18.79,18.8,18.76,18.79,25200.0,11.3063,11.3124,11.2883,11.3063,25200.0
2006-10-18 15:00:00,18.79,18.8,18.73,18.79,31500.0,11.3063,11.3124,11.2702,11.3063,31500.0
2006-10-18 15:30:00,18.77,18.81,18.77,18.78,46500.0,11.2943,11.3184,11.2943,11.3003,46500.0
2006-10-19 09:30:00,18.7,18.87,18.7,18.84,38500.0,11.2522,11.3545,11.2522,11.3364,38500.0
2006-10-19 10:00:00,18.84,18.91,18.8,18.84,26800.0,11.3364,11.3786,11.3124,11.3364,26800.0
2006-10-19 10:30:00,18.84,18.86,18.81,18.86,37200.0,11.3364,11.3485,11.3184,11.3485,37200.0
2006-10-19 11:00:00,18.86,18.88,18.83,18.87,11500.0,11.3485,11.3605,11.3304,11.3545,11500.0
2006-10-19 11:30:00,18.86,18.9,18.84,18.89,21600.0,11.3485,11.3725,11.3364,11.3665,21600.0
2006-10-19 12:00:00,18.89,18.94,18.88,18.9,35700.0,11.3665,11.3966,11.3605,11.3725,35700.0
2006-10-19 12:30:00,18.91,18.91,18.88,18.9,28700.0,11.3786,11.3786,11.3605,11.3725,28700.0
2006-10-19 13:00:00,18.91,18.95,18.89,18.95,19100.0,11.3786,11.4026,11.3665,11.4026,19100.0
2006-10-19 13:30:00,18.94,18.95,18.9,18.91,10800.0,11.3966,11.4026,11.3725,11.3786,10800.0
2006-10-19 14:00:00,18.91,18.92,18.84,18.9,101600.0,11.3786,11.3846,11.3364,11.3725,101600.0
2006-10-19 14:30:00,18.9,18.94,18.87,18.92,100600.0,11.3725,11.3966,11.3545,11.3846,100600.0
2006-10-19 15:00:00,18.92,18.95,18.91,18.93,30700.0,11.3846,11.4026,11.3786,11.3906,30700.0
2006-10-19 15:30:00,18.94,18.94,18.91,18.93,31900.0,11.3966,11.3966,11.3786,11.3906,31900.0
2006-10-20 09:30:00,18.88,18.91,18.76,18.81,41100.0,11.3605,11.3786,11.2883,11.3184,41100.0
2006-10-20 10:00:00,18.82,18.84,18.76,18.76,27500.0,11.3244,11.3364,11.2883,11.2883,27500.0
2006-10-20 10:30:00,18.75,18.79,18.75,18.75,15800.0,11.2823,11.3063,11.2823,11.2823,15800.0
2006-10-20 11:00:00,18.76,18.86,18.76,18.84,16900.0,11.2883,11.3485,11.2883,11.3364,16900.0
2006-10-20 11:30:00,18.85,18.87,18.83,18.85,25900.0,11.3425,11.3545,11.3304,11.3425,25900.0
2006-10-20 12:00:00,18.85,18.87,18.84,18.86,8000.0,11.3425,11.3545,11.3364,11.3485,8000.0
2006-10-20 12:30:00,18.86,18.89,18.85,18.85,5700.0,11.3485,11.3665,11.3425,11.3425,5700.0
2006-10-20 13:00:00,18.85,18.87,18.85,18.86,8800.0,11.3425,11.3545,11.3425,11.3485,8800.0
2006-10-20 13:30:00,18.86,18.88,18.83,18.86,9000.0,11.3485,11.3605,11.3304,11.3485,9000.0
2006-10-20 14:00:00,18.86,18.87,18.83,18.85,19400.0,11.3485,11.3545,11.3304,11.3425,19400.0
2006-10-20 14:30:00,18.86,18.87,18.83,18.86,16800.0,11.3485,11.3545,11.3304,11.3485,16800.0
2006-10-20 15:00:00,18.84,18.86,18.83,18.84,16600.0,11.3364,11.3485,11.3304,11.3364,16600.0
2006-10-20 15:30:00,18.84,18.84,18.79,18.81,28400.0,11.3364,11.3364,11.3063,11.3184,28400.0
2006-10-23 09:30:00,18.73,18.84,18.73,18.78,41500.0,11.2702,11.3364,11.2702,11.3003,41500.0
2006-10-23 10:00:00,18.78,18.92,18.75,18.92,33500.0,11.3003,11.3846,11.2823,11.3846,33500.0
2006-10-23 10:30:00,18.92,18.93,18.76,18.79,16600.0,11.3846,11.3906,11.2883,11.3063,16600.0
2006-10-23 11:00:00,18.79,18.9,18.78,18.88,31000.0,11.3063,11.3725,11.3003,11.3605,31000.0
2006-10-23 11:30:00,18.89,18.9,18.86,18.89,24400.0,11.3665,11.3725,11.3485,11.3665,24400.0
2006-10-23 12:00:00,18.87,18.96,18.86,18.95,27200.0,11.3545,11.4086,11.3485,11.4026,27200.0
2006-10-23 12:30:00,18.95,18.98,18.94,18.97,24300.0,11.4026,11.4207,11.3966,11.4147,24300.0
2006-10-23 13:00:00,18.96,18.98,18.94,18.97,24700.0,11.4086,11.4207,11.3966,11.4147,24700.0
2006-10-23 13:30:00,18.98,18.98,18.94,18.98,16700.0,11.4207,11.4207,11.3966,11.4207,16700.0
2006-10-23 14:00:00,18.97,18.98,18.94,18.98,35000.0,11.4147,11.4207,11.3966,11.4207,35000.0
2006-10-23 14:30:00,18.98,19.0,18.96,18.97,22200.0,11.4207,11.4327,11.4086,11.4147,22200.0
2006-10-23 15:00:00,18.97,19.0,18.97,18.99,69600.0,11.4147,11.4327,11.4147,11.4267,69600.0
2006-10-23 15:30:00,19.0,19.0,18.94,18.95,66400.0,11.4327,11.4327,11.3966,11.4026,66400.0
2006-10-24 09:30:00,18.85,19.01,18.85,18.99,79000.0,11.3425,11.4387,11.3425,11.4267,79000.0
2006-10-24 10:00:00,18.99,19.0,18.91,18.97,24600.0,11.4267,11.4327,11.3786,11.4147,24600.0
2006-10-24 10:30:00,18.98,18.99,18.91,18.93,17500.0,11.4207,11.4267,11.3786,11.3906,17500.0
2006-10-24 11:00:00,18.93,18.98,18.91,18.96,16300.0,11.3906,11.4207,11.3786,11.4086,16300.0
2006-10-24 11:30:00,18.97,19.0,18.95,18.98,14400.0,11.4147,11.4327,11.4026,11.4207,14400.0
2006-10-24 12:00:00,18.97,19.0,18.95,18.96,11600.0,11.4147,11.4327,11.4026,11.4086,11600.0
2006-10-24 12:30:00,18.95,18.98,18.94,18.94,16400.0,11.4026,11.4207,11.3966,11.3966,16400.0
2006-10-24 13:00:00,18.94,18.94,18.85,18.89,16700.0,11.3966,11.3966,11.3425,11.3665,16700.0
2006-10-24 13:30:00,18.9,18.93,18.87,18.87,21100.0,11.3725,11.3906,11.3545,11.3545,21100.0
2006-10-24 14:00:00,18.87,18.91,18.87,18.9,16900.0,11.3545,11.3786,11.3545,11.3725,16900.0
2006-10-24 14:30:00,18.91,18.92,18.9,18.91,18100.0,11.3786,11.3846,11.3725,11.3786,18100.0
2006-10-24 15:00:00,18.9,18.94,18.9,18.93,27500.0,11.3725,11.3966,11.3725,11.3906,27500.0
2006-10-24 15:30:00,18.94,18.94,18.91,18.93,41400.0,11.3966,11.3966,11.3786,11.3906,41400.0
2006-10-25 09:30:00,18.85,19.01,18.84,18.97,38200.0,11.3425,11.4387,11.3364,11.4147,38200.0
2006-10-25 10:00:00,18.96,19.03,18.92,19.03,31400.0,11.4086,11.4508,11.3846,11.4508,31400.0
2006-10-25 10:30:00,19.03,19.03,18.91,18.92,9800.0,11.4508,11.4508,11.3786,11.3846,9800.0
2006-10-25 11:00:00,18.94,18.99,18.91,18.98,18700.0,11.3966,11.4267,11.3786,11.4207,18700.0
2006-10-25 11:30:00,18.98,18.99,18.94,18.95,20000.0,11.4207,11.4267,11.3966,11.4026,20000.0
2006-10-25 12:00:00,18.96,18.99,18.95,18.97,29900.0,11.4086,11.4267,11.4026,11.4147,29900.0
2006-10-25 12:30:00,18.97,18.99,18.95,18.97,30100.0,11.4147,11.4267,11.4026,11.4147,30100.0
2006-10-25 13:00:00,18.95,19.02,18.95,19.0,25300.0,11.4026,11.4447,11.4026,11.4327,25300.0
2006-10-25 13:30:00,19.0,19.04,19.0,19.02,26900.0,11.4327,11.4568,11.4327,11.4447,26900.0
2006-10-25 14:00:00,19.02,19.05,18.97,19.0,39300.0,11.4447,11.4628,11.4147,11.4327,39300.0
2006-10-25 14:30:00,19.0,19.04,18.95,19.03,39500.0,11.4327,11.4568,11.4026,11.4508,39500.0
2006-10-25 15:00:00,19.04,19.05,19.02,19.03,23100.0,11.4568,11.4628,11.4447,11.4508,23100.0
2006-10-25 15:30:00,19.03,19.04,19.01,19.01,39700.0,11.4508,11.4568,11.4387,11.4387,39700.0
2006-10-26 09:30:00,19.12,19.28,19.09,19.2,63900.0,11.5049,11.6012,11.4869,11.5531,63900.0
2006-10-26 10:00:00,19.17,19.3,19.12,19.13,32700.0,11.535,11.6132,11.5049,11.5109,32700.0
2006-10-26 10:30:00,19.12,19.16,19.1,19.13,21700.0,11.5049,11.529,11.4929,11.5109,21700.0
2006-10-26 11:00:00,19.14,19.15,19.09,19.1,24200.0,11.517,11.523,11.4869,11.4929,24200.0
2006-10-26 11:30:00,19.1,19.17,19.1,19.12,27100.0,11.4929,11.535,11.4929,11.5049,27100.0
2006-10-26 12:00:00,19.13,19.16,19.13,19.15,21300.0,11.5109,11.529,11.5109,11.523,21300.0
2006-10-26 12:30:00,19.16,19.2,19.15,19.2,12100.0,11.529,11.5531,11.523,11.5531,12100.0
2006-10-26 13:00:00,19.21,19.21,19.13,19.17,21900.0,11.5591,11.5591,11.5109,11.535,21900.0
2006-10-26 13:30:00,19.17,19.19,19.15,19.18,16000.0,11.535,11.547,11.523,11.541,16000.0
2006-10-26 14:00:00,19.18,19.24,19.17,19.21,20900.0,11.541,11.5771,11.535,11.5591,20900.0
2006-10-26 14:30:00,19.23,19.28,19.22,19.25,27400.0,11.5711,11.6012,11.5651,11.5831,27400.0
2006-10-26 15:00:00,19.26,19.27,19.22,19.23,25800.0,11.5892,11.5952,11.5651,11.5711,25800.0
2006-10-26 15:30:00,19.23,19.23,19.21,19.22,34900.0,11.5711,11.5711,11.5591,11.5651,34900.0
2006-10-27 09:30:00,19.22,19.22,19.05,19.17,53000.0,11.5651,11.5651,11.4628,11.535,53000.0
2006-10-27 10:00:00,19.17,19.22,19.12,19.13,36800.0,11.535,11.5651,11.5049,11.5109,36800.0
2006-10-27 10:30:00,19.13,19.16,19.09,19.15,43600.0,11.5109,11.529,11.4869,11.523,43600.0
2006-10-27 11:00:00,19.14,19.2,19.14,19.15,20800.0,11.517,11.5531,11.517,11.523,20800.0
2006-10-27 11:30:00,19.15,19.23,19.12,19.14,33800.0,11.523,11.5711,11.5049,11.517,33800.0
2006-10-27 12:00:00,19.16,19.19,19.13,19.14,19000.0,11.529,11.547,11.5109,11.517,19000.0
2006-10-27 12:30:00,19.15,19.2,19.14,19.18,19700.0,11.523,11.5531,11.517,11.541,19700.0
2006-10-27 13:00:00,19.16,19.19,19.07,19.09,35300.0,11.529,11.547,11.4748,11.4869,35300.0
2006-10-27 13:30:00,19.1,19.1,19.01,19.04,39300.0,11.4929,11.4929,11.4387,11.4568,39300.0
2006-10-27 14:00:00,19.04,19.05,18.91,18.94,65400.0,11.4568,11.4628,11.3786,11.3966,65400.0
2006-10-27 14:30:00,18.95,18.97,18.92,18.95,42200.0,11.4026,11.4147,11.3846,11.4026,42200.0
2006-10-27 15:00:00,18.96,18.97,18.93,18.95,34200.0,11.4086,11.4147,11.3906,11.4026,34200.0
2006-10-27 15:30:00,18.96,18.96,18.91,18.93,50400.0,11.4086,11.4086,11.3786,11.3906,50400.0
2006-10-30 09:30:00,18.85,18.99,18.82,18.89,39100.0,11.3425,11.4267,11.3244,11.3665,39100.0
2006-10-30 10:00:00,18.88,18.89,18.84,18.86,23400.0,11.3605,11.3665,11.3364,11.3485,23400.0
2006-10-30 10:30:00,18.86,18.93,18.85,18.88,18700.0,11.3485,11.3906,11.3425,11.3605,18700.0
2006-10-30 11:00:00,18.88,18.96,18.87,18.92,17100.0,11.3605,11.4086,11.3545,11.3846,17100.0
2006-10-30 11:30:00,18.93,18.96,18.9,18.94,12300.0,11.3906,11.4086,11.3725,11.3966,12300.0
2006-10-30 12:00:00,18.94,18.95,18.91,18.95,11900.0,11.3966,11.4026,11.3786,11.4026,11900.0
2006-10-30 12:30:00,18.95,18.98,18.93,18.98,11600.0,11.4026,11.4207,11.3906,11.4207,11600.0
2006-10-30 13:00:00,18.97,19.02,18.97,19.0,16800.0,11.4147,11.4447,11.4147,11.4327,16800.0
2006-10-30 13:30:00,19.01,19.06,19.01,19.02,17700.0,11.4387,11.4688,11.4387,11.4447,17700.0
2006-10-30 14:00:00,19.01,19.02,18.94,18.94,33400.0,11.4387,11.4447,11.3966,11.3966,33400.0
2006-10-30 14:30:00,18.95,19.0,18.94,19.0,19000.0,11.4026,11.4327,11.3966,11.4327,19000.0
2006-10-30 15:00:00,19.0,19.0,18.96,18.97,37500.0,11.4327,11.4327,11.4086,11.4147,37500.0
2006-10-30 15:30:00,18.98,19.0,18.94,18.95,64700.0,11.4207,11.4327,11.3966,11.4026,64700.0
2006-10-31 09:30:00,19.06,19.12,18.98,19.06,41500.0,11.4688,11.5049,11.4207,11.4688,41500.0
2006-10-31 10:00:00,19.05,19.09,19.03,19.07,35300.0,11.4628,11.4869,11.4508,11.4748,35300.0
2006-10-31 10:30:00,19.07,19.13,19.07,19.12,48200.0,11.4748,11.5109,11.4748,11.5049,48200.0
2006-10-31 11:00:00,19.11,19.16,19.05,19.06,25700.0,11.4989,11.529,11.4628,11.4688,25700.0
2006-10-31 11:30:00,19.06,19.06,19.02,19.05,47600.0,11.4688,11.4688,11.4447,11.4628,47600.0
2006-10-31 12:00:00,19.05,19.09,19.02,19.07,29700.0,11.4628,11.4869,11.4447,11.4748,29700.0
2006-10-31 12:30:00,19.07,19.08,19.03,19.06,36900.0,11.4748,11.4808,11.4508,11.4688,36900.0
2006-10-31 13:00:00,19.05,19.07,19.02,19.03,30100.0,11.4628,11.4748,11.4447,11.4508,30100.0
2006-10-31 13:30:00,19.05,19.12,19.03,19.1,26100.0,11.4628,11.5049,11.4508,11.4929,26100.0
2006-10-31 14:00:00,19.1,19.11,19.05,19.07,24500.0,11.4929,11.4989,11.4628,11.4748,24500.0
2006-10-31 14:30:00,19.08,19.19,19.06,19.17,47200.0,11.4808,11.547,11.4688,11.535,47200.0
2006-10-31 15:00:00,19.17,19.23,19.16,19.17,104500.0,11.535,11.5711,11.529,11.535,104500.0
2006-10-31 15:30:00,19.16,19.19,19.09,19.13,110300.0,11.529,11.547,11.4869,11.5109,110300.0
2006-11-01 09:30:00,19.25,19.33,19.23,19.31,28800.0,11.5831,11.6313,11.5711,11.6192,28800.0
2006-11-01 10:00:00,19.31,19.43,19.27,19.35,59200.0,11.6192,11.6914,11.5952,11.6433,59200.0
2006-11-01 10:30:00,19.35,19.41,19.33,19.36,20400.0,11.6433,11.6794,11.6313,11.6493,20400.0
2006-11-01 11:00:00,19.36,19.37,19.33,19.37,49700.0,11.6493,11.6553,11.6313,11.6553,49700.0
2006-11-01 11:30:00,19.39,19.39,19.32,19.32,20100.0,11.6674,11.6674,11.6253,11.6253,20100.0
2006-11-01 12:00:00,19.34,19.35,19.25,19.26,16400.0,11.6373,11.6433,11.5831,11.5892,16400.0
2006-11-01 12:30:00,19.25,19.25,19.2,19.21,27600.0,11.5831,11.5831,11.5531,11.5591,27600.0
2006-11-01 13:00:00,19.23,19.25,19.2,19.25,19100.0,11.5711,11.5831,11.5531,11.5831,19100.0
2006-11-01 13:30:00,19.25,19.31,19.25,19.27,23900.0,11.5831,11.6192,11.5831,11.5952,23900.0
2006-11-01 14:00:00,19.27,19.29,19.17,19.18,27000.0,11.5952,11.6072,11.535,11.541,27000.0
2006-11-01 14:30:00,19.18,19.19,19.14,19.15,24600.0,11.541,11.547,11.517,11.523,24600.0
2006-11-01 15:00:00,19.15,19.18,19.11,19.12,46600.0,11.523,11.541,11.4989,11.5049,46600.0
2006-11-01 15:30:00,19.12,19.12,19.05,19.05,76800.0,11.5049,11.5049,11.4628,11.4628,76800.0
2006-11-02 09:30:00,19.05,19.2,19.01,19.14,59000.0,11.4628,11.5531,11.4387,11.517,59000.0
2006-11-02 10:00:00,19.14,19.23,19.14,19.22,35400.0,11.517,11.5711,11.517,11.5651,35400.0
2006-11-02 10:30:00,19.22,19.28,19.21,19.28,29100.0,11.5651,11.6012,11.5591,11.6012,29100.0
2006-11-02 11:00:00,19.27,19.3,19.23,19.24,17900.0,11.5952,11.6132,11.5711,11.5771,17900.0
2006-11-02 11:30:00,19.24,19.24,19.18,19.18,19900.0,11.5771,11.5771,11.541,11.541,19900.0
2006-11-02 12:00:00,19.18,19.26,19.18,19.21,18400.0,11.541,11.5892,11.541,11.5591,18400.0
2006-11-02 12:30:00,19.21,19.27,19.19,19.23,29400.0,11.5591,11.5952,11.547,11.5711,29400.0
2006-11-02 13:00:00,19.23,19.23,19.17,19.2,20000.0,11.5711,11.5711,11.535,11.5531,20000.0
2006-11-02 13:30:00,19.19,19.21,19.18,19.19,19000.0,11.547,11.5591,11.541,11.547,19000.0
2006-11-02 14:00:00,19.19,19.21,19.18,19.18,17500.0,11.547,11.5591,11.541,11.541,17500.0
2006-11-02 14:30:00,19.19,19.19,19.11,19.12,17700.0,11.547,11.547,11.4989,11.5049,17700.0
2006-11-02 15:00:00,19.11,19.16,19.11,19.16,40300.0,11.4989,11.529,11.4989,11.529,40300.0
2006-11-02 15:30:00,19.15,19.15,19.08,19.09,136000.0,11.523,11.523,11.4808,11.4869,136000.0
2006-11-03 09:30:00,19.12,19.3,19.1,19.2,45700.0,11.5049,11.6132,11.4929,11.5531,45700.0
2006-11-03 10:00:00,19.2,19.32,19.17,19.18,46500.0,11.5531,11.6253,11.535,11.541,46500.0
2006-11-03 10:30:00,19.19,19.23,19.15,19.22,14500.0,11.547,11.5711,11.523,11.5651,14500.0
2006-11-03 11:00:00,19.23,19.23,19.15,19.18,22800.0,11.5711,11.5711,11.523,11.541,22800.0
2006-11-03 11:30:00,19.17,19.18,19.06,19.16,26100.0,11.535,11.541,11.4688,11.529,26100.0
2006-11-03 12:00:00,19.16,19.18,19.12,19.16,24300.0,11.529,11.541,11.5049,11.529,24300.0
2006-11-03 12:30:00,19.15,19.16,19.12,19.12,17700.0,11.523,11.529,11.5049,11.5049,17700.0
2006-11-03 13:00:00,19.12,19.21,19.11,19.2,27200.0,11.5049,11.5591,11.4989,11.5531,27200.0
2006-11-03 13:30:00,19.2,19.22,19.18,19.2,17300.0,11.5531,11.5651,11.541,11.5531,17300.0
2006-11-03 14:00:00,19.2,19.21,19.16,19.21,22600.0,11.5531,11.5591,11.529,11.5591,22600.0
2006-11-03 14:30:00,19.21,19.23,19.21,19.21,20700.0,11.5591,11.5711,11.5591,11.5591,20700.0
2006-11-03 15:00:00,19.2,19.21,19.18,19.19,28500.0,11.5531,11.5591,11.541,11.547,28500.0
2006-11-03 15:30:00,19.2,19.26,19.2,19.24,86400.0,11.5531,11.5892,11.5531,11.5771,86400.0
2006-11-06 09:30:00,19.25,19.32,19.21,19.28,32300.0,11.5831,11.6253,11.5591,11.6012,32300.0
2006-11-06 10:00:00,19.28,19.4,19.27,19.33,43900.0,11.6012,11.6734,11.5952,11.6313,43900.0
2006-11-06 10:30:00,19.34,19.38,19.31,19.34,28900.0,11.6373,11.6614,11.6192,11.6373,28900.0
2006-11-06 11:00:00,19.36,19.36,19.33,19.35,32400.0,11.6493,11.6493,11.6313,11.6433,32400.0
2006-11-06 11:30:00,19.35,19.37,19.33,19.34,27600.0,11.6433,11.6553,11.6313,11.6373,27600.0
2006-11-06 12:00:00,19.33,19.36,19.33,19.34,27400.0,11.6313,11.6493,11.6313,11.6373,27400.0
2006-11-06 12:30:00,19.34,19.4,19.34,19.4,22600.0,11.6373,11.6734,11.6373,11.6734,22600.0
2006-11-06 13:00:00,19.4,19.42,19.39,19.39,19500.0,11.6734,11.6854,11.6674,11.6674,19500.0
2006-11-06 13:30:00,19.4,19.4,19.34,19.35,30600.0,11.6734,11.6734,11.6373,11.6433,30600.0
2006-11-06 14:00:00,19.35,19.36,19.32,19.32,26800.0,11.6433,11.6493,11.6253,11.6253,26800.0
2006-11-06 14:30:00,19.35,19.35,19.28,19.3,65400.0,11.6433,11.6433,11.6012,11.6132,65400.0
2006-11-06 15:00:00,19.3,19.37,19.28,19.35,58100.0,11.6132,11.6553,11.6012,11.6433,58100.0
2006-11-06 15:30:00,19.35,19.37,19.27,19.28,77900.0,11.6433,11.6553,11.5952,11.6012,77900.0
2006-11-07 09:30:00,19.31,19.41,19.29,19.39,22400.0,11.6192,11.6794,11.6072,11.6674,22400.0
2006-11-07 10:00:00,19.4,19.52,19.38,19.46,34500.0,11.6734,11.7456,11.6614,11.7095,34500.0
2006-11-07 10:30:00,19.47,19.51,19.37,19.39,27100.0,11.7155,11.7396,11.6553,11.6674,27100.0
2006-11-07 11:00:00,19.4,19.48,19.39,19.47,16000.0,11.6734,11.7215,11.6674,11.7155,16000.0
2006-11-07 11:30:00,19.47,19.49,19.46,19.46,15000.0,11.7155,11.7276,11.7095,11.7095,15000.0
2006-11-07 12:00:00,19.46,19.5,19.43,19.45,19000.0,11.7095,11.7336,11.6914,11.7035,19000.0
2006-11-07 12:30:00,19.46,19.5,19.43,19.49,11500.0,11.7095,11.7336,11.6914,11.7276,11500.0
2006-11-07 13:00:00,19.49,19.51,19.47,19.5,13600.0,11.7276,11.7396,11.7155,11.7336,13600.0
2006-11-07 13:30:00,19.5,19.52,19.48,19.5,55300.0,11.7336,11.7456,11.7215,11.7336,55300.0
2006-11-07 14:00:00,19.5,19.51,19.47,19.49,46500.0,11.7336,11.7396,11.7155,11.7276,46500.0
2006-11-07 14:30:00,19.48,19.52,19.47,19.5,23900.0,11.7215,11.7456,11.7155,11.7336,23900.0
2006-11-07 15:00:00,19.5,19.54,19.5,19.54,35900.0,11.7336,11.7576,11.7336,11.7576,35900.0
2006-11-07 15:30:00,19.54,19.57,19.47,19.54,122000.0,11.7576,11.7757,11.7155,11.7576,122000.0
2006-11-08 09:30:00,19.52,19.64,19.48,19.61,53700.0,11.7456,11.8178,11.7215,11.7998,53700.0
2006-11-08 10:00:00,19.62,19.63,19.56,19.6,77100.0,11.8058,11.8118,11.7697,11.7937,77100.0
2006-11-08 10:30:00,19.58,19.67,19.55,19.63,24100.0,11.7817,11.8359,11.7637,11.8118,24100.0
2006-11-08 11:00:00,19.64,19.7,19.61,19.68,43100.0,11.8178,11.8539,11.7998,11.8419,43100.0
2006-11-08 11:30:00,19.68,19.7,19.65,19.67,83800.0,11.8419,11.8539,11.8238,11.8359,83800.0
2006-11-08 12:00:00,19.68,19.7,19.6,19.61,39200.0,11.8419,11.8539,11.7937,11.7998,39200.0
2006-11-08 12:30:00,19.6,19.73,19.56,19.73,40000.0,11.7937,11.872,11.7697,11.872,40000.0
2006-11-08 13:00:00,19.65,19.65,19.59,19.62,20300.0,11.8238,11.8238,11.7877,11.8058,20300.0
2006-11-08 13:30:00,19.62,19.68,19.59,19.65,19000.0,11.8058,11.8419,11.7877,11.8238,19000.0
2006-11-08 14:00:00,19.64,19.7,19.62,19.67,35300.0,11.8178,11.8539,11.8058,11.8359,35300.0
2006-11-08 14:30:00,19.67,19.7,19.66,19.67,28500.0,11.8359,11.8539,11.8298,11.8359,28500.0
2006-11-08 15:00:00,19.68,19.68,19.61,19.63,30500.0,11.8419,11.8419,11.7998,11.8118,30500.0
2006-11-08 15:30:00,19.64,19.66,19.6,19.66,50600.0,11.8178,11.8298,11.7937,11.8298,50600.0
2006-11-09 09:30:00,19.65,19.69,19.57,19.67,20000.0,11.8238,11.8479,11.7757,11.8359,20000.0
2006-11-09 10:00:00,19.68,19.68,19.55,19.63,14400.0,11.8419,11.8419,11.7637,11.8118,14400.0
2006-11-09 10:30:00,19.65,19.68,19.62,19.66,6600.0,11.8238,11.8419,11.8058,11.8298,6600.0
2006-11-09 11:00:00,19.65,19.7,19.62,19.7,8300.0,11.8238,11.8539,11.8058,11.8539,8300.0
2006-11-09 11:30:00,19.68,19.71,19.66,19.7,9300.0,11.8419,11.8599,11.8298,11.8539,9300.0
2006-11-09 12:00:00,19.7,19.74,19.69,19.72,11500.0,11.8539,11.878,11.8479,11.8659,11500.0
2006-11-09 12:30:00,19.73,19.75,19.73,19.75,23500.0,11.872,11.884,11.872,11.884,23500.0
2006-11-09 13:00:00,19.75,19.76,19.72,19.72,18400.0,11.884,11.89,11.8659,11.8659,18400.0
2006-11-09 13:30:00,19.73,19.76,19.72,19.72,15600.0,11.872,11.89,11.8659,11.8659,15600.0
2006-11-09 14:00:00,19.72,19.74,19.69,19.7,24700.0,11.8659,11.878,11.8479,11.8539,24700.0
2006-11-09 14:30:00,19.7,19.72,19.65,19.66,19900.0,11.8539,11.8659,11.8238,11.8298,19900.0
2006-11-09 15:00:00,19.66,19.66,19.6,19.65,25700.0,11.8298,11.8298,11.7937,11.8238,25700.0
2006-11-09 15:30:00,19.65,19.71,19.64,19.66,59900.0,11.8238,11.8599,11.8178,11.8298,59900.0
2006-11-10 09:30:00,19.7,19.75,19.63,19.72,27400.0,11.8539,11.884,11.8118,11.8659,27400.0
2006-11-10 10:00:00,19.75,19.77,19.7,19.75,26700.0,11.884,11.896,11.8539,11.884,26700.0
2006-11-10 10:30:00,19.75,19.78,19.73,19.76,43300.0,11.884,11.9021,11.872,11.89,43300.0
2006-11-10 11:00:00,19.77,19.77,19.72,19.76,18900.0,11.896,11.896,11.8659,11.89,18900.0
2006-11-10 11:30:00,19.75,19.77,19.67,19.69,15300.0,11.884,11.896,11.8359,11.8479,15300.0
2006-11-10 12:00:00,19.67,19.75,19.65,19.7,185100.0,11.8359,11.884,11.8238,11.8539,185100.0
2006-11-10 12:30:00,19.69,19.73,19.67,19.71,66200.0,11.8479,11.872,11.8359,11.8599,66200.0
2006-11-10 13:00:00,19.72,19.75,19.7,19.75,51800.0,11.8659,11.884,11.8539,11.884,51800.0
2006-11-10 13:30:00,19.73,19.76,19.71,19.72,49600.0,11.872,11.89,11.8599,11.8659,49600.0
2006-11-10 14:00:00,19.73,19.75,19.71,19.71,52200.0,11.872,11.884,11.8599,11.8599,52200.0
2006-11-10 14:30:00,19.72,19.75,19.72,19.75,18700.0,11.8659,11.884,11.8659,11.884,18700.0
2006-11-10 15:00:00,19.75,19.76,19.72,19.74,15500.0,11.884,11.89,11.8659,11.878,15500.0
2006-11-10 15:30:00,19.73,19.77,19.72,19.76,47300.0,11.872,11.896,11.8659,11.89,47300.0
2006-11-13 09:30:00,19.71,19.8,19.7,19.76,17100.0,11.8599,11.9141,11.8539,11.89,17100.0
2006-11-13 10:00:00,19.76,19.89,19.75,19.86,48600.0,11.89,11.9682,11.884,11.9502,48600.0
2006-11-13 10:30:00,19.89,19.9,19.83,19.86,27300.0,11.9682,11.9743,11.9321,11.9502,27300.0
2006-11-13 11:00:00,19.87,19.9,19.85,19.87,20600.0,11.9562,11.9743,11.9442,11.9562,20600.0
2006-11-13 11:30:00,19.87,19.94,19.86,19.93,74000.0,11.9562,11.9983,11.9502,11.9923,74000.0
2006-11-13 12:00:00,19.93,19.95,19.89,19.92,49200.0,11.9923,12.0043,11.9682,11.9863,49200.0
2006-11-13 12:30:00,19.93,19.94,19.84,19.84,9400.0,11.9923,11.9983,11.9382,11.9382,9400.0
2006-11-13 13:00:00,19.84,19.84,19.83,19.84,16200.0,11.9382,11.9382,11.9321,11.9382,16200.0
2006-11-13 13:30:00,19.83,19.87,19.79,19.83,8700.0,11.9321,11.9562,11.9081,11.9321,8700.0
2006-11-13 14:00:00,19.85,19.85,19.81,19.85,5600.0,11.9442,11.9442,11.9201,11.9442,5600.0
2006-11-13 14:30:00,19.83,19.86,19.83,19.86,7200.0,11.9321,11.9502,11.9321,11.9502,7200.0
2006-11-13 15:00:00,19.84,19.85,19.81,19.82,13300.0,11.9382,11.9442,11.9201,11.9261,13300.0
2006-11-13 15:30:00,19.82,19.85,19.82,19.85,31700.0,11.9261,11.9442,11.9261,11.9442,31700.0
2006-11-14 09:30:00,19.84,19.85,19.75,19.76,28400.0,11.9382,11.9442,11.884,11.89,28400.0
2006-11-14 10:00:00,19.76,19.84,19.75,19.77,30100.0,11.89,11.9382,11.884,11.896,30100.0
2006-11-14 10:30:00,19.77,19.8,19.75,19.75,12400.0,11.896,11.9141,11.884,11.884,12400.0
2006-11-14 11:00:00,19.75,19.82,19.74,19.81,283200.0,11.884,11.9261,11.878,11.9201,283200.0
2006-11-14 11:30:00,19.81,19.82,19.8,19.81,23100.0,11.9201,11.9261,11.9141,11.9201,23100.0
2006-11-14 12:00:00,19.81,19.82,19.8,19.81,16300.0,11.9201,11.9261,11.9141,11.9201,16300.0
2006-11-14 12:30:00,19.81,19.88,19.8,19.86,16500.0,11.9201,11.9622,11.9141,11.9502,16500.0
2006-11-14 13:00:00,19.87,19.91,19.84,19.9,38500.0,11.9562,11.9803,11.9382,11.9743,38500.0
2006-11-14 13:30:00,19.89,19.92,19.87,19.87,16100.0,11.9682,11.9863,11.9562,11.9562,16100.0
2006-11-14 14:00:00,19.87,19.95,19.87,19.92,35100.0,11.9562,12.0043,11.9562,11.9863,35100.0
2006-11-14 14:30:00,19.92,20.0,19.89,19.99,38500.0,11.9863,12.0344,11.9682,12.0284,38500.0
2006-11-14 15:00:00,19.98,20.0,19.93,19.95,45400.0,12.0224,12.0344,11.9923,12.0043,45400.0
2006-11-14 15:30:00,19.94,20.0,19.94,20.0,57500.0,11.9983,12.0344,11.9983,12.0344,57500.0
2006-11-15 09:30:00,20.03,20.19,20.0,20.17,38800.0,12.0525,12.1488,12.0344,12.1367,38800.0
2006-11-15 10:00:00,20.17,20.17,20.07,20.14,29000.0,12.1367,12.1367,12.0766,12.1187,29000.0
2006-11-15 10:30:00,20.16,20.17,20.1,20.12,22800.0,12.1307,12.1367,12.0946,12.1066,22800.0
2006-11-15 11:00:00,20.12,20.18,20.11,20.18,17500.0,12.1066,12.1427,12.1006,12.1427,17500.0
2006-11-15 11:30:00,20.18,20.25,20.18,20.24,18600.0,12.1427,12.1849,12.1427,12.1788,18600.0
2006-11-15 12:00:00,20.24,20.24,20.18,20.2,14200.0,12.1788,12.1788,12.1427,12.1548,14200.0
2006-11-15 12:30:00,20.21,20.26,20.21,20.22,13000.0,12.1608,12.1909,12.1608,12.1668,13000.0
2006-11-15 13:00:00,20.22,20.27,20.22,20.25,18300.0,12.1668,12.1969,12.1668,12.1849,18300.0
2006-11-15 13:30:00,20.25,20.3,20.25,20.27,15000.0,12.1849,12.2149,12.1849,12.1969,15000.0
2006-11-15 14:00:00,20.27,20.27,20.14,20.17,37200.0,12.1969,12.1969,12.1187,12.1367,37200.0
2006-11-15 14:30:00,20.17,20.19,20.11,20.19,34300.0,12.1367,12.1488,12.1006,12.1488,34300.0
2006-11-15 15:00:00,20.17,20.22,20.17,20.2,22100.0,12.1367,12.1668,12.1367,12.1548,22100.0
2006-11-15 15:30:00,20.21,20.27,20.2,20.26,62000.0,12.1608,12.1969,12.1548,12.1909,62000.0
2006-11-16 09:30:00,20.3,20.34,20.15,20.2,28500.0,12.2149,12.239,12.1247,12.1548,28500.0
2006-11-16 10:00:00,20.18,20.25,20.15,20.21,21500.0,12.1427,12.1849,12.1247,12.1608,21500.0
2006-11-16 10:30:00,20.22,20.24,20.15,20.19,21600.0,12.1668,12.1788,12.1247,12.1488,21600.0
2006-11-16 11:00:00,20.2,20.21,20.17,20.18,17200.0,12.1548,12.1608,12.1367,12.1427,17200.0
2006-11-16 11:30:00,20.18,20.24,20.18,20.23,29400.0,12.1427,12.1788,12.1427,12.1728,29400.0
2006-11-16 12:00:00,20.23,20.27,20.21,20.26,12400.0,12.1728,12.1969,12.1608,12.1909,12400.0
2006-11-16 12:30:00,20.26,20.27,20.23,20.23,12100.0,12.1909,12.1969,12.1728,12.1728,12100.0
2006-11-16 13:00:00,20.24,20.29,20.23,20.29,6800.0,12.1788,12.2089,12.1728,12.2089,6800.0
2006-11-16 13:30:00,20.29,20.36,20.28,20.36,20800.0,12.2089,12.2511,12.2029,12.2511,20800.0
2006-11-16 14:00:00,20.34,20.36,20.32,20.33,35300.0,12.239,12.2511,12.227,12.233,35300.0
2006-11-16 14:30:00,20.33,20.33,20.3,20.32,25400.0,12.233,12.233,12.2149,12.227,25400.0
2006-11-16 15:00:00,20.31,20.34,20.29,20.32,47900.0,12.221,12.239,12.2089,12.227,47900.0
2006-11-16 15:30:00,20.31,20.31,20.25,20.27,59600.0,12.221,12.221,12.1849,12.1969,59600.0
2006-11-17 09:30:00,20.27,20.27,20.13,20.13,17300.0,12.1969,12.1969,12.1127,12.1127,17300.0
2006-11-17 10:00:00,20.13,20.14,20.02,20.02,18700.0,12.1127,12.1187,12.0465,12.0465,18700.0
2006-11-17 10:30:00,20.02,20.12,20.02,20.11,12900.0,12.0465,12.1066,12.0465,12.1006,12900.0
2006-11-17 11:00:00,20.12,20.13,20.08,20.1,18200.0,12.1066,12.1127,12.0826,12.0946,18200.0
2006-11-17 11:30:00,20.09,20.09,20.03,20.04,22800.0,12.0886,12.0886,12.0525,12.0585,22800.0
2006-11-17 12:00:00,20.04,20.08,20.03,20.03,12900.0,12.0585,12.0826,12.0525,12.0525,12900.0
2006-11-17 12:30:00,20.04,20.11,20.04,20.07,23300.0,12.0585,12.1006,12.0585,12.0766,23300.0
2006-11-17 13:00:00,20.06,20.07,20.04,20.04,4700.0,12.0705,12.0766,12.0585,12.0585,4700.0
2006-11-17 13:30:00,20.04,20.06,20.03,20.03,17000.0,12.0585,12.0705,12.0525,12.0525,17000.0
2006-11-17 14:00:00,20.03,20.07,20.01,20.05,14900.0,12.0525,12.0766,12.0404,12.0645,14900.0
2006-11-17 14:30:00,20.05,20.11,20.05,20.08,8900.0,12.0645,12.1006,12.0645,12.0826,8900.0
2006-11-17 15:00:00,20.08,20.08,20.03,20.04,14000.0,12.0826,12.0826,12.0525,12.0585,14000.0
2006-11-17 15:30:00,20.04,20.09,20.03,20.08,49900.0,12.0585,12.0886,12.0525,12.0826,49900.0
2006-11-20 09:30:00,20.12,20.21,20.03,20.12,47300.0,12.1066,12.1608,12.0525,12.1066,47300.0
2006-11-20 10:00:00,20.14,20.28,20.1,20.25,27200.0,12.1187,12.2029,12.0946,12.1849,27200.0
2006-11-20 10:30:00,20.26,20.31,20.24,20.25,17000.0,12.1909,12.221,12.1788,12.1849,17000.0
2006-11-20 11:00:00,20.25,20.27,20.22,20.25,13600.0,12.1849,12.1969,12.1668,12.1849,13600.0
2006-11-20 11:30:00,20.25,20.29,20.23,20.24,23600.0,12.1849,12.2089,12.1728,12.1788,23600.0
2006-11-20 12:00:00,20.23,20.24,20.2,20.2,14800.0,12.1728,12.1788,12.1548,12.1548,14800.0
2006-11-20 12:30:00,20.2,20.21,20.17,20.2,17100.0,12.1548,12.1608,12.1367,12.1548,17100.0
2006-11-20 13:00:00,20.21,20.22,20.17,20.22,23100.0,12.1608,12.1668,12.1367,12.1668,23100.0
2006-11-20 13:30:00,20.22,20.24,20.2,20.21,12700.0,12.1668,12.1788,12.1548,12.1608,12700.0
2006-11-20 14:00:00,20.2,20.23,20.15,20.16,11000.0,12.1548,12.1728,12.1247,12.1307,11000.0
2006-11-20 14:30:00,20.16,20.26,20.14,20.25,53400.0,12.1307,12.1909,12.1187,12.1849,53400.0
2006-11-20 15:00:00,20.25,20.26,20.19,20.21,27700.0,12.1849,12.1909,12.1488,12.1608,27700.0
2006-11-20 15:30:00,20.21,20.21,20.16,20.17,63700.0,12.1608,12.1608,12.1307,12.1367,63700.0
2006-11-21 09:30:00,20.13,20.19,20.0,20.0,44100.0,12.1127,12.1488,12.0344,12.0344,44100.0
2006-11-21 10:00:00,20.0,20.05,19.96,20.0,52700.0,12.0344,12.0645,12.0104,12.0344,52700.0
2006-11-21 10:30:00,20.0,20.01,19.94,20.0,26800.0,12.0344,12.0404,11.9983,12.0344,26800.0
2006-11-21 11:00:00,20.0,20.01,19.99,20.0,9500.0,12.0344,12.0404,12.0284,12.0344,9500.0
2006-11-21 11:30:00,20.01,20.04,19.99,20.03,22100.0,12.0404,12.0585,12.0284,12.0525,22100.0
2006-11-21 12:00:00,20.04,20.06,20.03,20.04,14900.0,12.0585,12.0705,12.0525,12.0585,14900.0
2006-11-21 12:30:00,20.04,20.06,20.03,20.04,16400.0,12.0585,12.0705,12.0525,12.0585,16400.0
2006-11-21 13:00:00,20.04,20.04,19.99,20.01,16700.0,12.0585,12.0585,12.0284,12.0404,16700.0
2006-11-21 13:30:00,20.01,20.02,19.97,20.0,28500.0,12.0404,12.0465,12.0164,12.0344,28500.0
2006-11-21 14:00:00,20.0,20.02,19.97,19.98,45300.0,12.0344,12.0465,12.0164,12.0224,45300.0
2006-11-21 14:30:00,19.98,20.0,19.98,20.0,19300.0,12.0224,12.0344,12.0224,12.0344,19300.0
2006-11-21 15:00:00,19.99,20.11,19.99,20.1,37300.0,12.0284,12.1006,12.0284,12.0946,37300.0
2006-11-21 15:30:00,20.11,20.11,20.07,20.1,75300.0,12.1006,12.1006,12.0766,12.0946,75300.0
2006-11-22 09:30:00,20.17,20.17,20.09,20.1,14400.0,12.1367,12.1367,12.0886,12.0946,14400.0
2006-11-22 10:00:00,20.12,20.13,20.05,20.09,11500.0,12.1066,12.1127,12.0645,12.0886,11500.0
2006-11-22 10:30:00,20.1,20.11,20.05,20.09,9500.0,12.0946,12.1006,12.0645,12.0886,9500.0
2006-11-22 11:00:00,20.1,20.15,20.1,20.12,12900.0,12.0946,12.1247,12.0946,12.1066,12900.0
2006-11-22 11:30:00,20.13,20.13,20.05,20.05,7100.0,12.1127,12.1127,12.0645,12.0645,7100.0
2006-11-22 12:00:00,20.05,20.07,20.05,20.06,3000.0,12.0645,12.0766,12.0645,12.0705,3000.0
2006-11-22 12:30:00,20.07,20.07,20.05,20.06,5200.0,12.0766,12.0766,12.0645,12.0705,5200.0
2006-11-22 13:00:00,20.07,20.11,20.06,20.09,9000.0,12.0766,12.1006,12.0705,12.0886,9000.0
2006-11-22 13:30:00,20.1,20.12,20.08,20.1,9000.0,12.0946,12.1066,12.0826,12.0946,9000.0
2006-11-22 14:00:00,20.1,20.12,20.09,20.12,7800.0,12.0946,12.1066,12.0886,12.1066,7800.0
2006-11-22 14:30:00,20.12,20.16,20.11,20.14,19000.0,12.1066,12.1307,12.1006,12.1187,19000.0
2006-11-22 15:00:00,20.15,20.16,20.11,20.15,20600.0,12.1247,12.1307,12.1006,12.1247,20600.0
2006-11-22 15:30:00,20.14,20.18,20.13,20.17,62900.0,12.1187,12.1427,12.1127,12.1367,62900.0
2006-11-24 09:30:00,20.08,20.16,20.08,20.13,12600.0,12.0826,12.1307,12.0826,12.1127,12600.0
2006-11-24 10:00:00,20.13,20.22,20.13,20.22,19900.0,12.1127,12.1668,12.1127,12.1668,19900.0
2006-11-24 10:30:00,20.22,20.22,20.18,20.21,14400.0,12.1668,12.1668,12.1427,12.1608,14400.0
2006-11-24 11:00:00,20.21,20.25,20.21,20.23,10900.0,12.1608,12.1849,12.1608,12.1728,10900.0
2006-11-24 11:30:00,20.22,20.25,20.21,20.23,8300.0,12.1668,12.1849,12.1608,12.1728,8300.0
2006-11-24 12:00:00,20.22,20.26,20.19,20.19,16900.0,12.1668,12.1909,12.1488,12.1488,16900.0
2006-11-24 12:30:00,20.2,20.23,20.16,20.22,35000.0,12.1548,12.1728,12.1307,12.1668,35000.0
2006-11-24 13:00:00,20.23,20.23,20.23,20.23,200.0,12.1728,12.1728,12.1728,12.1728,200.0
2006-11-24 13:30:00,20.23,20.23,20.23,20.23,0.0,12.1728,12.1728,12.1728,12.1728,0.0
2006-11-24 14:00:00,20.23,20.23,20.23,20.23,0.0,12.1728,12.1728,12.1728,12.1728,0.0
2006-11-24 14:30:00,20.23,20.23,20.23,20.23,0.0,12.1728,12.1728,12.1728,12.1728,0.0
2006-11-24 15:00:00,20.23,20.23,20.23,20.23,0.0,12.1728,12.1728,12.1728,12.1728,0.0
2006-11-24 15:30:00,20.23,20.23,20.23,20.23,0.0,12.1728,12.1728,12.1728,12.1728,0.0
2006-11-27 09:30:00,20.26,20.26,19.96,19.96,33400.0,12.1909,12.1909,12.0104,12.0104,33400.0
2006-11-27 10:00:00,19.96,20.02,19.93,19.98,24100.0,12.0104,12.0465,11.9923,12.0224,24100.0
2006-11-27 10:30:00,19.97,19.98,19.82,19.93,58400.0,12.0164,12.0224,11.9261,11.9923,58400.0
2006-11-27 11:00:00,19.94,19.94,19.83,19.83,26800.0,11.9983,11.9983,11.9321,11.9321,26800.0
2006-11-27 11:30:00,19.83,19.91,19.83,19.89,19300.0,11.9321,11.9803,11.9321,11.9682,19300.0
2006-11-27 12:00:00,19.9,19.9,19.87,19.88,11100.0,11.9743,11.9743,11.9562,11.9622,11100.0
2006-11-27 12:30:00,19.89,19.89,19.82,19.83,27300.0,11.9682,11.9682,11.9261,11.9321,27300.0
2006-11-27 13:00:00,19.83,19.84,19.81,19.84,9600.0,11.9321,11.9382,11.9201,11.9382,9600.0
2006-11-27 13:30:00,19.85,19.92,19.81,19.85,21400.0,11.9442,11.9863,11.9201,11.9442,21400.0
2006-11-27 14:00:00,19.86,19.89,19.82,19.86,22100.0,11.9502,11.9682,11.9261,11.9502,22100.0
2006-11-27 14:30:00,19.86,19.88,19.85,19.86,22600.0,11.9502,11.9622,11.9442,11.9502,22600.0
2006-11-27 15:00:00,19.85,19.86,19.84,19.84,24200.0,11.9442,11.9502,11.9382,11.9382,24200.0
2006-11-27 15:30:00,19.84,19.91,19.84,19.88,48000.0,11.9382,11.9803,11.9382,11.9622,48000.0
2006-11-28 09:30:00,19.86,19.86,19.75,19.84,61100.0,11.9502,11.9502,11.884,11.9382,61100.0
2006-11-28 10:00:00,19.83,19.91,19.81,19.86,22900.0,11.9321,11.9803,11.9201,11.9502,22900.0
2006-11-28 10:30:00,19.86,19.91,19.82,19.83,21900.0,11.9502,11.9803,11.9261,11.9321,21900.0
2006-11-28 11:00:00,19.83,19.86,19.78,19.78,16900.0,11.9321,11.9502,11.9021,11.9021,16900.0
2006-11-28 11:30:00,19.78,19.87,19.78,19.81,34300.0,11.9021,11.9562,11.9021,11.9201,34300.0
2006-11-28 12:00:00,19.81,19.88,19.81,19.86,20800.0,11.9201,11.9622,11.9201,11.9502,20800.0
2006-11-28 12:30:00,19.85,19.86,19.81,19.85,27800.0,11.9442,11.9502,11.9201,11.9442,27800.0
2006-11-28 13:00:00,19.85,19.89,19.8,19.81,14800.0,11.9442,11.9682,11.9141,11.9201,14800.0
2006-11-28 13:30:00,19.81,19.83,19.78,19.8,14000.0,11.9201,11.9321,11.9021,11.9141,14000.0
2006-11-28 14:00:00,19.8,19.83,19.78,19.83,14600.0,11.9141,11.9321,11.9021,11.9321,14600.0
2006-11-28 14:30:00,19.81,19.84,19.8,19.82,14100.0,11.9201,11.9382,11.9141,11.9261,14100.0
2006-11-28 15:00:00,19.82,19.9,19.81,19.88,18800.0,11.9261,11.9743,11.9201,11.9622,18800.0
2006-11-28 15:30:00,19.88,19.89,19.85,19.87,135600.0,11.9622,11.9682,11.9442,11.9562,135600.0
2006-11-29 09:30:00,19.87,19.95,19.87,19.95,23400.0,11.9562,12.0043,11.9562,12.0043,23400.0
2006-11-29 10:00:00,19.94,20.1,19.92,20.09,32000.0,11.9983,12.0946,11.9863,12.0886,32000.0
2006-11-29 10:30:00,20.09,20.12,20.07,20.1,30000.0,12.0886,12.1066,12.0766,12.0946,30000.0
2006-11-29 11:00:00,20.1,20.14,20.0,20.11,36300.0,12.0946,12.1187,12.0344,12.1006,36300.0
2006-11-29 11:30:00,20.1,20.13,20.05,20.12,26900.0,12.0946,12.1127,12.0645,12.1066,26900.0
2006-11-29 12:00:00,20.12,20.12,20.07,20.07,14000.0,12.1066,12.1066,12.0766,12.0766,14000.0
2006-11-29 12:30:00,20.07,20.07,20.0,20.0,7600.0,12.0766,12.0766,12.0344,12.0344,7600.0
2006-11-29 13:00:00,20.0,20.02,19.97,19.97,16800.0,12.0344,12.0465,12.0164,12.0164,16800.0
2006-11-29 13:30:00,19.96,19.99,19.94,19.98,13200.0,12.0104,12.0284,11.9983,12.0224,13200.0
2006-11-29 14:00:00,19.98,20.0,19.93,19.94,12600.0,12.0224,12.0344,11.9923,11.9983,12600.0
2006-11-29 14:30:00,19.95,20.04,19.95,20.0,20700.0,12.0043,12.0585,12.0043,12.0344,20700.0
2006-11-29 15:00:00,20.0,20.05,20.0,20.05,21600.0,12.0344,12.0645,12.0344,12.0645,21600.0
2006-11-29 15:30:00,20.05,20.06,20.04,20.06,25300.0,12.0645,12.0705,12.0585,12.0705,25300.0
2006-11-30 09:30:00,19.99,20.11,19.97,20.06,47500.0,12.0284,12.1006,12.0164,12.0705,47500.0
2006-11-30 10:00:00,20.06,20.07,20.01,20.06,34800.0,12.0705,12.0766,12.0404,12.0705,34800.0
2006-11-30 10:30:00,20.07,20.12,20.05,20.1,17000.0,12.0766,12.1066,12.0645,12.0946,17000.0
2006-11-30 11:00:00,20.1,20.11,20.05,20.1,26000.0,12.0946,12.1006,12.0645,12.0946,26000.0
2006-11-30 11:30:00,20.1,20.12,20.05,20.05,19700.0,12.0946,12.1066,12.0645,12.0645,19700.0
2006-11-30 12:00:00,20.06,20.11,20.05,20.09,13700.0,12.0705,12.1006,12.0645,12.0886,13700.0
2006-11-30 12:30:00,20.1,20.13,20.07,20.08,5900.0,12.0946,12.1127,12.0766,12.0826,5900.0
2006-11-30 13:00:00,20.09,20.15,20.08,20.15,14000.0,12.0886,12.1247,12.0826,12.1247,14000.0
2006-11-30 13:30:00,20.14,20.15,20.1,20.11,15500.0,12.1187,12.1247,12.0946,12.1006,15500.0
2006-11-30 14:00:00,20.11,20.12,20.1,20.11,20800.0,12.1006,12.1066,12.0946,12.1006,20800.0
2006-11-30 14:30:00,20.12,20.16,20.1,20.12,44200.0,12.1066,12.1307,12.0946,12.1066,44200.0
2006-11-30 15:00:00,20.12,20.12,20.09,20.12,25400.0,12.1066,12.1066,12.0886,12.1066,25400.0
2006-11-30 15:30:00,20.12,20.19,20.11,20.16,185900.0,12.1066,12.1488,12.1006,12.1307,185900.0
2006-12-01 09:30:00,20.16,20.2,20.12,20.14,22100.0,12.1307,12.1548,12.1066,12.1187,22100.0
2006-12-01 10:00:00,20.15,20.15,20.1,20.11,17400.0,12.1247,12.1247,12.0946,12.1006,17400.0
2006-12-01 10:30:00,20.11,20.11,20.0,20.04,26900.0,12.1006,12.1006,12.0344,12.0585,26900.0
2006-12-01 11:00:00,20.04,20.05,20.0,20.0,6900.0,12.0585,12.0645,12.0344,12.0344,6900.0
2006-12-01 11:30:00,20.02,20.1,20.01,20.09,20200.0,12.0465,12.0946,12.0404,12.0886,20200.0
2006-12-01 12:00:00,20.08,20.1,20.04,20.06,20400.0,12.0826,12.0946,12.0585,12.0705,20400.0
2006-12-01 12:30:00,20.08,20.08,20.01,20.04,17800.0,12.0826,12.0826,12.0404,12.0585,17800.0
2006-12-01 13:00:00,20.04,20.04,19.98,19.99,19900.0,12.0585,12.0585,12.0224,12.0284,19900.0
2006-12-01 13:30:00,19.98,20.0,19.95,19.97,20400.0,12.0224,12.0344,12.0043,12.0164,20400.0
2006-12-01 14:00:00,19.98,20.01,19.95,19.96,14100.0,12.0224,12.0404,12.0043,12.0104,14100.0
2006-12-01 14:30:00,19.96,19.98,19.9,19.97,22400.0,12.0104,12.0224,11.9743,12.0164,22400.0
2006-12-01 15:00:00,19.97,20.07,19.97,20.07,31400.0,12.0164,12.0766,12.0164,12.0766,31400.0
2006-12-01 15:30:00,20.07,20.19,20.03,20.14,104200.0,12.0766,12.1488,12.0525,12.1187,104200.0
2006-12-04 09:30:00,20.16,20.2,20.1,20.2,31900.0,12.1307,12.1548,12.0946,12.1548,31900.0
2006-12-04 10:00:00,20.13,20.21,20.13,20.17,13900.0,12.1127,12.1608,12.1127,12.1367,13900.0
2006-12-04 10:30:00,20.17,20.2,20.12,20.2,7600.0,12.1367,12.1548,12.1066,12.1548,7600.0
2006-12-04 11:00:00,20.2,20.28,20.18,20.26,19500.0,12.1548,12.2029,12.1427,12.1909,19500.0
2006-12-04 11:30:00,20.26,20.28,20.2,20.23,14500.0,12.1909,12.2029,12.1548,12.1728,14500.0
2006-12-04 12:00:00,20.23,20.24,20.22,20.23,11700.0,12.1728,12.1788,12.1668,12.1728,11700.0
2006-12-04 12:30:00,20.24,20.27,20.23,20.26,7800.0,12.1788,12.1969,12.1728,12.1909,7800.0
2006-12-04 13:00:00,20.26,20.27,20.26,20.26,11400.0,12.1909,12.1969,12.1909,12.1909,11400.0
2006-12-04 13:30:00,20.27,20.28,20.26,20.27,24900.0,12.1969,12.2029,12.1909,12.1969,24900.0
2006-12-04 14:00:00,20.27,20.27,20.24,20.25,12500.0,12.1969,12.1969,12.1788,12.1849,12500.0
2006-12-04 14:30:00,20.25,20.27,20.24,20.25,28400.0,12.1849,12.1969,12.1788,12.1849,28400.0
2006-12-04 15:00:00,20.25,20.27,20.23,20.27,28700.0,12.1849,12.1969,12.1728,12.1969,28700.0
2006-12-04 15:30:00,20.26,20.27,20.22,20.25,43600.0,12.1909,12.1969,12.1668,12.1849,43600.0
2006-12-05 09:30:00,20.37,20.5,20.32,20.43,39300.0,12.2571,12.3353,12.227,12.2932,39300.0
2006-12-05 10:00:00,20.43,20.5,20.41,20.49,26400.0,12.2932,12.3353,12.2811,12.3293,26400.0
2006-12-05 10:30:00,20.49,20.5,20.43,20.48,39000.0,12.3293,12.3353,12.2932,12.3233,39000.0
2006-12-05 11:00:00,20.48,20.5,20.47,20.48,15400.0,12.3233,12.3353,12.3172,12.3233,15400.0
2006-12-05 11:30:00,20.48,20.51,20.47,20.47,25800.0,12.3233,12.3413,12.3172,12.3172,25800.0
2006-12-05 12:00:00,20.46,20.46,20.35,20.36,23900.0,12.3112,12.3112,12.245,12.2511,23900.0
2006-12-05 12:30:00,20.37,20.4,20.36,20.39,15900.0,12.2571,12.2751,12.2511,12.2691,15900.0
2006-12-05 13:00:00,20.4,20.43,20.37,20.4,12500.0,12.2751,12.2932,12.2571,12.2751,12500.0
2006-12-05 13:30:00,20.4,20.41,20.39,20.4,15500.0,12.2751,12.2811,12.2691,12.2751,15500.0
2006-12-05 14:00:00,20.4,20.43,20.4,20.41,21700.0,12.2751,12.2932,12.2751,12.2811,21700.0
2006-12-05 14:30:00,20.41,20.45,20.39,20.45,18300.0,12.2811,12.3052,12.2691,12.3052,18300.0
2006-12-05 15:00:00,20.45,20.45,20.41,20.41,19300.0,12.3052,12.3052,12.2811,12.2811,19300.0
2006-12-05 15:30:00,20.43,20.45,20.4,20.42,36500.0,12.2932,12.3052,12.2751,12.2872,36500.0
2006-12-06 09:30:00,20.35,20.35,20.25,20.28,27800.0,12.245,12.245,12.1849,12.2029,27800.0
2006-12-06 10:00:00,20.27,20.27,20.14,20.26,32100.0,12.1969,12.1969,12.1187,12.1909,32100.0
2006-12-06 10:30:00,20.25,20.29,20.23,20.27,24900.0,12.1849,12.2089,12.1728,12.1969,24900.0
2006-12-06 11:00:00,20.25,20.31,20.25,20.31,8300.0,12.1849,12.221,12.1849,12.221,8300.0
2006-12-06 11:30:00,20.31,20.31,20.25,20.25,5200.0,12.221,12.221,12.1849,12.1849,5200.0
2006-12-06 12:00:00,20.25,20.26,20.22,20.23,4200.0,12.1849,12.1909,12.1668,12.1728,4200.0
2006-12-06 12:30:00,20.23,20.28,20.23,20.26,8400.0,12.1728,12.2029,12.1728,12.1909,8400.0
2006-12-06 13:00:00,20.26,20.27,20.26,20.26,3500.0,12.1909,12.1969,12.1909,12.1909,3500.0
2006-12-06 13:30:00,20.25,20.28,20.24,20.28,7400.0,12.1849,12.2029,12.1788,12.2029,7400.0
2006-12-06 14:00:00,20.28,20.28,20.26,20.27,4800.0,12.2029,12.2029,12.1909,12.1969,4800.0
2006-12-06 14:30:00,20.28,20.35,20.26,20.26,19200.0,12.2029,12.245,12.1909,12.1909,19200.0
2006-12-06 15:00:00,20.26,20.27,20.24,20.25,12500.0,12.1909,12.1969,12.1788,12.1849,12500.0
2006-12-06 15:30:00,20.25,20.29,20.24,20.28,30800.0,12.1849,12.2089,12.1788,12.2029,30800.0
2006-12-07 09:30:00,20.27,20.52,20.27,20.52,58200.0,12.1969,12.3473,12.1969,12.3473,58200.0
2006-12-07 10:00:00,20.52,20.61,20.48,20.54,45100.0,12.3473,12.4015,12.3233,12.3594,45100.0
2006-12-07 10:30:00,20.53,20.55,20.48,20.51,19500.0,12.3533,12.3654,12.3233,12.3413,19500.0
2006-12-07 11:00:00,20.51,20.55,20.49,20.51,19500.0,12.3413,12.3654,12.3293,12.3413,19500.0
2006-12-07 11:30:00,20.51,20.53,20.5,20.53,23500.0,12.3413,12.3533,12.3353,12.3533,23500.0
2006-12-07 12:00:00,20.52,20.65,20.51,20.64,42600.0,12.3473,12.4255,12.3413,12.4195,42600.0
2006-12-07 12:30:00,20.65,20.67,20.62,20.64,18700.0,12.4255,12.4376,12.4075,12.4195,18700.0
2006-12-07 13:00:00,20.64,20.68,20.62,20.68,12500.0,12.4195,12.4436,12.4075,12.4436,12500.0
2006-12-07 13:30:00,20.68,20.72,20.65,20.67,28200.0,12.4436,12.4677,12.4255,12.4376,28200.0
2006-12-07 14:00:00,20.67,20.67,20.58,20.61,22100.0,12.4376,12.4376,12.3834,12.4015,22100.0
2006-12-07 14:30:00,20.61,20.69,20.59,20.6,21600.0,12.4015,12.4496,12.3894,12.3955,21600.0
2006-12-07 15:00:00,20.61,20.61,20.58,20.59,24700.0,12.4015,12.4015,12.3834,12.3894,24700.0
2006-12-07 15:30:00,20.59,20.6,20.55,20.57,66800.0,12.3894,12.3955,12.3654,12.3774,66800.0
2006-12-08 09:30:00,20.5,20.62,20.42,20.46,27400.0,12.3353,12.4075,12.2872,12.3112,27400.0
2006-12-08 10:00:00,20.44,20.44,20.3,20.3,69200.0,12.2992,12.2992,12.2149,12.2149,69200.0
2006-12-08 10:30:00,20.31,20.4,20.3,20.37,23800.0,12.221,12.2751,12.2149,12.2571,23800.0
2006-12-08 11:00:00,20.37,20.5,20.36,20.5,14500.0,12.2571,12.3353,12.2511,12.3353,14500.0
2006-12-08 11:30:00,20.5,20.57,20.5,20.55,23900.0,12.3353,12.3774,12.3353,12.3654,23900.0
2006-12-08 12:00:00,20.54,20.58,20.53,20.55,9100.0,12.3594,12.3834,12.3533,12.3654,9100.0
2006-12-08 12:30:00,20.55,20.55,20.5,20.51,9000.0,12.3654,12.3654,12.3353,12.3413,9000.0
2006-12-08 13:00:00,20.52,20.54,20.51,20.52,8700.0,12.3473,12.3594,12.3413,12.3473,8700.0
2006-12-08 13:30:00,20.53,20.53,20.47,20.5,9800.0,12.3533,12.3533,12.3172,12.3353,9800.0
2006-12-08 14:00:00,20.5,20.5,20.47,20.5,13600.0,12.3353,12.3353,12.3172,12.3353,13600.0
2006-12-08 14:30:00,20.5,20.53,20.48,20.53,10500.0,12.3353,12.3533,12.3233,12.3533,10500.0
2006-12-08 15:00:00,20.53,20.55,20.49,20.5,15700.0,12.3533,12.3654,12.3293,12.3353,15700.0
2006-12-08 15:30:00,20.5,20.52,20.45,20.48,50900.0,12.3353,12.3473,12.3052,12.3233,50900.0
2006-12-11 09:30:00,20.44,20.55,20.44,20.51,15600.0,12.2992,12.3654,12.2992,12.3413,15600.0
2006-12-11 10:00:00,20.52,20.56,20.5,20.55,35900.0,12.3473,12.3714,12.3353,12.3654,35900.0
2006-12-11 10:30:00,20.55,20.57,20.47,20.48,23200.0,12.3654,12.3774,12.3172,12.3233,23200.0
2006-12-11 11:00:00,20.48,20.51,20.46,20.48,17600.0,12.3233,12.3413,12.3112,12.3233,17600.0
2006-12-11 11:30:00,20.48,20.49,20.46,20.47,7600.0,12.3233,12.3293,12.3112,12.3172,7600.0
2006-12-11 12:00:00,20.46,20.48,20.46,20.48,10300.0,12.3112,12.3233,12.3112,12.3233,10300.0
2006-12-11 12:30:00,20.48,20.49,20.44,20.48,15700.0,12.3233,12.3293,12.2992,12.3233,15700.0
2006-12-11 13:00:00,20.49,20.5,20.47,20.47,40500.0,12.3293,12.3353,12.3172,12.3172,40500.0
2006-12-11 13:30:00,20.47,20.48,20.44,20.48,48900.0,12.3172,12.3233,12.2992,12.3233,48900.0
2006-12-11 14:00:00,20.48,20.48,20.41,20.43,20900.0,12.3233,12.3233,12.2811,12.2932,20900.0
2006-12-11 14:30:00,20.43,20.43,20.39,20.4,17700.0,12.2932,12.2932,12.2691,12.2751,17700.0
2006-12-11 15:00:00,20.4,20.42,20.39,20.42,22500.0,12.2751,12.2872,12.2691,12.2872,22500.0
2006-12-11 15:30:00,20.41,20.43,20.39,20.4,66900.0,12.2811,12.2932,12.2691,12.2751,66900.0
2006-12-12 09:30:00,20.41,20.44,20.3,20.36,21500.0,12.2811,12.2992,12.2149,12.2511,21500.0
2006-12-12 10:00:00,20.35,20.36,20.27,20.28,17400.0,12.245,12.2511,12.1969,12.2029,17400.0
2006-12-12 10:30:00,20.29,20.31,20.25,20.3,36000.0,12.2089,12.221,12.1849,12.2149,36000.0
2006-12-12 11:00:00,20.3,20.33,20.16,20.23,88500.0,12.2149,12.233,12.1307,12.1728,88500.0
2006-12-12 11:30:00,20.23,20.25,20.15,20.24,27000.0,12.1728,12.1849,12.1247,12.1788,27000.0
2006-12-12 12:00:00,20.24,20.25,20.07,20.12,33700.0,12.1788,12.1849,12.0766,12.1066,33700.0
2006-12-12 12:30:00,20.13,20.23,20.1,20.19,23900.0,12.1127,12.1728,12.0946,12.1488,23900.0
2006-12-12 13:00:00,20.2,20.21,20.16,20.18,11100.0,12.1548,12.1608,12.1307,12.1427,11100.0
2006-12-12 13:30:00,20.19,20.2,20.17,20.2,6300.0,12.1488,12.1548,12.1367,12.1548,6300.0
2006-12-12 14:00:00,20.19,20.25,20.18,20.22,28000.0,12.1488,12.1849,12.1427,12.1668,28000.0
2006-12-12 14:30:00,20.23,20.24,20.18,20.19,167100.0,12.1728,12.1788,12.1427,12.1488,167100.0
2006-12-12 15:00:00,20.19,20.24,20.18,20.2,50200.0,12.1488,12.1788,12.1427,12.1548,50200.0
2006-12-12 15:30:00,20.2,20.24,20.18,20.2,97900.0,12.1548,12.1788,12.1427,12.1548,97900.0
2006-12-13 09:30:00,20.28,20.35,20.25,20.32,27600.0,12.2029,12.245,12.1849,12.227,27600.0
2006-12-13 10:00:00,20.31,20.32,20.26,20.29,29600.0,12.221,12.227,12.1909,12.2089,29600.0
2006-12-13 10:30:00,20.29,20.31,20.25,20.25,63900.0,12.2089,12.221,12.1849,12.1849,63900.0
2006-12-13 11:00:00,20.24,20.26,20.23,20.24,60800.0,12.1788,12.1909,12.1728,12.1788,60800.0
2006-12-13 11:30:00,20.24,20.25,20.22,20.23,13200.0,12.1788,12.1849,12.1668,12.1728,13200.0
2006-12-13 12:00:00,20.23,20.23,20.2,20.23,16100.0,12.1728,12.1728,12.1548,12.1728,16100.0
2006-12-13 12:30:00,20.22,20.22,20.19,20.21,12700.0,12.1668,12.1668,12.1488,12.1608,12700.0
2006-12-13 13:00:00,20.2,20.21,20.17,20.19,21000.0,12.1548,12.1608,12.1367,12.1488,21000.0
2006-12-13 13:30:00,20.19,20.19,20.15,20.18,20800.0,12.1488,12.1488,12.1247,12.1427,20800.0
2006-12-13 14:00:00,20.18,20.19,20.15,20.15,41900.0,12.1427,12.1488,12.1247,12.1247,41900.0
2006-12-13 14:30:00,20.15,20.15,20.13,20.13,16100.0,12.1247,12.1247,12.1127,12.1127,16100.0
2006-12-13 15:00:00,20.14,20.16,20.13,20.16,38800.0,12.1187,12.1307,12.1127,12.1307,38800.0
2006-12-13 15:30:00,20.16,20.23,20.15,20.22,53400.0,12.1307,12.1728,12.1247,12.1668,53400.0
2006-12-14 09:30:00,20.21,20.43,20.21,20.43,32600.0,12.1608,12.2932,12.1608,12.2932,32600.0
2006-12-14 10:00:00,20.44,20.45,20.36,20.4,34800.0,12.2992,12.3052,12.2511,12.2751,34800.0
2006-12-14 10:30:00,20.39,20.44,20.34,20.43,31700.0,12.2691,12.2992,12.239,12.2932,31700.0
2006-12-14 11:00:00,20.42,20.43,20.39,20.39,18200.0,12.2872,12.2932,12.2691,12.2691,18200.0
2006-12-14 11:30:00,20.4,20.43,20.39,20.41,23600.0,12.2751,12.2932,12.2691,12.2811,23600.0
2006-12-14 12:00:00,20.4,20.41,20.39,20.4,17600.0,12.2751,12.2811,12.2691,12.2751,17600.0
2006-12-14 12:30:00,20.41,20.42,20.39,20.42,9700.0,12.2811,12.2872,12.2691,12.2872,9700.0
2006-12-14 13:00:00,20.42,20.43,20.4,20.41,14800.0,12.2872,12.2932,12.2751,12.2811,14800.0
2006-12-14 13:30:00,20.4,20.43,20.39,20.43,25500.0,12.2751,12.2932,12.2691,12.2932,25500.0
2006-12-14 14:00:00,20.42,20.43,20.39,20.41,14500.0,12.2872,12.2932,12.2691,12.2811,14500.0
2006-12-14 14:30:00,20.41,20.43,20.41,20.41,20000.0,12.2811,12.2932,12.2811,12.2811,20000.0
2006-12-14 15:00:00,20.41,20.43,20.39,20.41,35300.0,12.2811,12.2932,12.2691,12.2811,35300.0
2006-12-14 15:30:00,20.41,20.48,20.41,20.45,61600.0,12.2811,12.3233,12.2811,12.3052,61600.0
2006-12-15 09:30:00,20.48,20.51,20.43,20.51,92800.0,12.3233,12.3413,12.2932,12.3413,92800.0
2006-12-15 10:00:00,20.51,20.51,20.43,20.44,12500.0,12.3413,12.3413,12.2932,12.2992,12500.0
2006-12-15 10:30:00,20.43,20.5,20.43,20.5,12700.0,12.2932,12.3353,12.2932,12.3353,12700.0
2006-12-15 11:00:00,20.49,20.51,20.47,20.49,9700.0,12.3293,12.3413,12.3172,12.3293,9700.0
2006-12-15 11:30:00,20.5,20.52,20.49,20.5,10500.0,12.3353,12.3473,12.3293,12.3353,10500.0
2006-12-15 12:00:00,20.5,20.52,20.47,20.49,10400.0,12.3353,12.3473,12.3172,12.3293,10400.0
2006-12-15 12:30:00,20.49,20.5,20.45,20.49,12300.0,12.3293,12.3353,12.3052,12.3293,12300.0
2006-12-15 13:00:00,20.5,20.5,20.45,20.46,5600.0,12.3353,12.3353,12.3052,12.3112,5600.0
2006-12-15 13:30:00,20.46,20.47,20.42,20.46,9700.0,12.3112,12.3172,12.2872,12.3112,9700.0
2006-12-15 14:00:00,20.46,20.48,20.45,20.48,10200.0,12.3112,12.3233,12.3052,12.3233,10200.0
2006-12-15 14:30:00,20.47,20.51,20.45,20.5,21800.0,12.3172,12.3413,12.3052,12.3353,21800.0
2006-12-15 15:00:00,20.5,20.51,20.47,20.5,19600.0,12.3353,12.3413,12.3172,12.3353,19600.0
2006-12-15 15:30:00,20.5,20.54,20.47,20.47,69700.0,12.3353,12.3594,12.3172,12.3172,69700.0
2006-12-18 09:30:00,20.58,20.58,20.5,20.58,19100.0,12.3834,12.3834,12.3353,12.3834,19100.0
2006-12-18 10:00:00,20.58,20.58,20.5,20.58,20000.0,12.3834,12.3834,12.3353,12.3834,20000.0
2006-12-18 10:30:00,20.57,20.6,20.52,20.54,20700.0,12.3774,12.3955,12.3473,12.3594,20700.0
2006-12-18 11:00:00,20.54,20.55,20.5,20.55,17800.0,12.3594,12.3654,12.3353,12.3654,17800.0
2006-12-18 11:30:00,20.56,20.56,20.51,20.55,18600.0,12.3714,12.3714,12.3413,12.3654,18600.0
2006-12-18 12:00:00,20.54,20.54,20.5,20.54,18600.0,12.3594,12.3594,12.3353,12.3594,18600.0
2006-12-18 12:30:00,20.54,20.55,20.53,20.53,8300.0,12.3594,12.3654,12.3533,12.3533,8300.0
2006-12-18 13:00:00,20.52,20.54,20.52,20.54,16000.0,12.3473,12.3594,12.3473,12.3594,16000.0
2006-12-18 13:30:00,20.53,20.54,20.52,20.54,16500.0,12.3533,12.3594,12.3473,12.3594,16500.0
2006-12-18 14:00:00,20.53,20.54,20.52,20.53,19100.0,12.3533,12.3594,12.3473,12.3533,19100.0
2006-12-18 14:30:00,20.53,20.54,20.47,20.51,54900.0,12.3533,12.3594,12.3172,12.3413,54900.0
2006-12-18 15:00:00,20.51,20.51,20.45,20.46,50900.0,12.3413,12.3413,12.3052,12.3112,50900.0
2006-12-18 15:30:00,20.46,20.47,20.42,20.43,31800.0,12.3112,12.3172,12.2872,12.2932,31800.0
2006-12-19 09:30:00,20.34,20.37,20.16,20.33,20000.0,12.239,12.2571,12.1307,12.233,20000.0
2006-12-19 10:00:00,20.33,20.38,20.33,20.37,17700.0,12.233,12.2631,12.233,12.2571,17700.0
2006-12-19 10:30:00,20.38,20.4,20.35,20.38,18000.0,12.2631,12.2751,12.245,12.2631,18000.0
2006-12-19 11:00:00,20.39,20.42,20.22,20.32,64200.0,12.2691,12.2872,12.1668,12.227,64200.0
2006-12-19 11:30:00,20.31,20.32,20.29,20.31,14500.0,12.221,12.227,12.2089,12.221,14500.0
2006-12-19 12:00:00,20.34,20.35,20.3,20.33,5100.0,12.239,12.245,12.2149,12.233,5100.0
2006-12-19 12:30:00,20.33,20.4,20.31,20.32,29300.0,12.233,12.2751,12.221,12.227,29300.0
2006-12-19 13:00:00,20.33,20.38,20.33,20.35,20100.0,12.233,12.2631,12.233,12.245,20100.0
2006-12-19 13:30:00,20.35,20.42,20.34,20.42,9500.0,12.245,12.2872,12.239,12.2872,9500.0
2006-12-19 14:00:00,20.43,20.47,20.36,20.38,30000.0,12.2932,12.3172,12.2511,12.2631,30000.0
2006-12-19 14:30:00,20.38,20.39,20.31,20.31,39100.0,12.2631,12.2691,12.221,12.221,39100.0
2006-12-19 15:00:00,20.31,20.39,20.3,20.39,35300.0,12.221,12.2691,12.2149,12.2691,35300.0
2006-12-19 15:30:00,20.37,20.4,20.34,20.4,36700.0,12.2571,12.2751,12.239,12.2751,36700.0
2006-12-20 09:30:00,20.41,20.5,20.39,20.45,15800.0,12.2811,12.3353,12.2691,12.3052,15800.0
2006-12-20 10:00:00,20.44,20.5,20.44,20.45,14100.0,12.2992,12.3353,12.2992,12.3052,14100.0
2006-12-20 10:30:00,20.44,20.49,20.4,20.48,22900.0,12.2992,12.3293,12.2751,12.3233,22900.0
2006-12-20 11:00:00,20.48,20.54,20.43,20.44,20900.0,12.3233,12.3594,12.2932,12.2992,20900.0
2006-12-20 11:30:00,20.46,20.49,20.44,20.49,9900.0,12.3112,12.3293,12.2992,12.3293,9900.0
2006-12-20 12:00:00,20.49,20.54,20.49,20.51,17300.0,12.3293,12.3594,12.3293,12.3413,17300.0
2006-12-20 12:30:00,20.51,20.54,20.51,20.52,6500.0,12.3413,12.3594,12.3413,12.3473,6500.0
2006-12-20 13:00:00,20.52,20.53,20.5,20.53,17400.0,12.3473,12.3533,12.3353,12.3533,17400.0
2006-12-20 13:30:00,20.53,20.55,20.49,20.5,31100.0,12.3533,12.3654,12.3293,12.3353,31100.0
2006-12-20 14:00:00,20.5,20.53,20.49,20.52,5800.0,12.3353,12.3533,12.3293,12.3473,5800.0
2006-12-20 14:30:00,20.53,20.54,20.51,20.52,12200.0,12.3533,12.3594,12.3413,12.3473,12200.0
2006-12-20 15:00:00,20.53,20.55,20.51,20.54,13900.0,12.3533,12.3654,12.3413,12.3594,13900.0
2006-12-20 15:30:00,20.55,20.56,20.53,20.54,24100.0,12.3654,12.3714,12.3533,12.3594,24100.0
2006-12-21 09:30:00,20.56,20.65,20.53,20.62,20000.0,12.3714,12.4255,12.3533,12.4075,20000.0
2006-12-21 10:00:00,20.61,20.68,20.61,20.68,29400.0,12.4015,12.4436,12.4015,12.4436,29400.0
2006-12-21 10:30:00,20.68,20.68,20.58,20.59,27900.0,12.4436,12.4436,12.3834,12.3894,27900.0
2006-12-21 11:00:00,20.6,20.67,20.59,20.64,29500.0,12.3955,12.4376,12.3894,12.4195,29500.0
2006-12-21 11:30:00,20.63,20.65,20.59,20.6,21400.0,12.4135,12.4255,12.3894,12.3955,21400.0
2006-12-21 12:00:00,20.59,20.6,20.5,20.51,18200.0,12.3894,12.3955,12.3353,12.3413,18200.0
2006-12-21 12:30:00,20.51,20.51,20.43,20.47,15100.0,12.3413,12.3413,12.2932,12.3172,15100.0
2006-12-21 13:00:00,20.46,20.47,20.44,20.45,13600.0,12.3112,12.3172,12.2992,12.3052,13600.0
2006-12-21 13:30:00,20.44,20.48,20.44,20.44,25900.0,12.2992,12.3233,12.2992,12.2992,25900.0
2006-12-21 14:00:00,20.45,20.52,20.45,20.52,20100.0,12.3052,12.3473,12.3052,12.3473,20100.0
2006-12-21 14:30:00,20.52,20.53,20.47,20.47,17400.0,12.3473,12.3533,12.3172,12.3172,17400.0
2006-12-21 15:00:00,20.48,20.48,20.45,20.45,20100.0,12.3233,12.3233,12.3052,12.3052,20100.0
2006-12-21 15:30:00,20.46,20.48,20.45,20.48,57500.0,12.3112,12.3233,12.3052,12.3233,57500.0
2006-12-22 09:30:00,20.44,20.53,20.41,20.5,32400.0,12.2992,12.3533,12.2811,12.3353,32400.0
2006-12-22 10:00:00,20.51,20.54,20.49,20.54,14500.0,12.3413,12.3594,12.3293,12.3594,14500.0
2006-12-22 10:30:00,20.53,20.54,20.43,20.44,12500.0,12.3533,12.3594,12.2932,12.2992,12500.0
2006-12-22 11:00:00,20.44,20.47,20.43,20.45,8400.0,12.2992,12.3172,12.2932,12.3052,8400.0
2006-12-22 11:30:00,20.44,20.46,20.41,20.42,22000.0,12.2992,12.3112,12.2811,12.2872,22000.0
2006-12-22 12:00:00,20.41,20.43,20.4,20.4,15900.0,12.2811,12.2932,12.2751,12.2751,15900.0
2006-12-22 12:30:00,20.4,20.42,20.4,20.41,19500.0,12.2751,12.2872,12.2751,12.2811,19500.0
2006-12-22 13:00:00,20.42,20.43,20.4,20.4,7400.0,12.2872,12.2932,12.2751,12.2751,7400.0
2006-12-22 13:30:00,20.41,20.45,20.4,20.45,11900.0,12.2811,12.3052,12.2751,12.3052,11900.0
2006-12-22 14:00:00,20.44,20.47,20.43,20.45,8000.0,12.2992,12.3172,12.2932,12.3052,8000.0
2006-12-22 14:30:00,20.46,20.48,20.45,20.48,7900.0,12.3112,12.3233,12.3052,12.3233,7900.0
2006-12-22 15:00:00,20.48,20.49,20.43,20.43,13700.0,12.3233,12.3293,12.2932,12.2932,13700.0
2006-12-22 15:30:00,20.44,20.47,20.42,20.42,46100.0,12.2992,12.3172,12.2872,12.2872,46100.0
2006-12-26 09:30:00,20.36,20.68,20.35,20.68,30800.0,12.2511,12.4436,12.245,12.4436,30800.0
2006-12-26 10:00:00,20.67,20.73,20.55,20.56,26700.0,12.4376,12.4737,12.3654,12.3714,26700.0
2006-12-26 10:30:00,20.57,20.6,20.55,20.57,21200.0,12.3774,12.3955,12.3654,12.3774,21200.0
2006-12-26 11:00:00,20.57,20.6,20.55,20.6,14000.0,12.3774,12.3955,12.3654,12.3955,14000.0
2006-12-26 11:30:00,20.6,20.6,20.56,20.58,19800.0,12.3955,12.3955,12.3714,12.3834,19800.0
2006-12-26 12:00:00,20.58,20.6,20.56,20.58,10200.0,12.3834,12.3955,12.3714,12.3834,10200.0
2006-12-26 12:30:00,20.56,20.56,20.53,20.56,8500.0,12.3714,12.3714,12.3533,12.3714,8500.0
2006-12-26 13:00:00,20.56,20.56,20.55,20.56,6300.0,12.3714,12.3714,12.3654,12.3714,6300.0
2006-12-26 13:30:00,20.56,20.58,20.55,20.57,24600.0,12.3714,12.3834,12.3654,12.3774,24600.0
2006-12-26 14:00:00,20.58,20.6,20.57,20.59,10900.0,12.3834,12.3955,12.3774,12.3894,10900.0
2006-12-26 14:30:00,20.59,20.6,20.57,20.59,12700.0,12.3894,12.3955,12.3774,12.3894,12700.0
2006-12-26 15:00:00,20.6,20.62,20.6,20.62,14000.0,12.3955,12.4075,12.3955,12.4075,14000.0
2006-12-26 15:30:00,20.61,20.68,20.61,20.67,44000.0,12.4015,12.4436,12.4015,12.4376,44000.0
2006-12-27 09:30:00,20.64,21.0,20.64,20.93,57300.0,12.4195,12.6362,12.4195,12.594,57300.0
2006-12-27 10:00:00,20.92,21.05,20.92,21.03,103300.0,12.588,12.6662,12.588,12.6542,103300.0
2006-12-27 10:30:00,21.02,21.02,20.88,20.89,27200.0,12.6482,12.6482,12.5639,12.57,27200.0
2006-12-27 11:00:00,20.89,20.92,20.86,20.87,30200.0,12.57,12.588,12.5519,12.5579,30200.0
2006-12-27 11:30:00,20.88,20.88,20.8,20.81,32800.0,12.5639,12.5639,12.5158,12.5218,32800.0
2006-12-27 12:00:00,20.81,20.84,20.8,20.83,19700.0,12.5218,12.5399,12.5158,12.5339,19700.0
2006-12-27 12:30:00,20.84,20.87,20.84,20.87,15400.0,12.5399,12.5579,12.5399,12.5579,15400.0
2006-12-27 13:00:00,20.87,20.88,20.85,20.87,10500.0,12.5579,12.5639,12.5459,12.5579,10500.0
2006-12-27 13:30:00,20.88,20.88,20.83,20.86,16600.0,12.5639,12.5639,12.5339,12.5519,16600.0
2006-12-27 14:00:00,20.86,20.94,20.86,20.93,12800.0,12.5519,12.6,12.5519,12.594,12800.0
2006-12-27 14:30:00,20.92,20.96,20.91,20.94,37900.0,12.588,12.6121,12.582,12.6,37900.0
2006-12-27 15:00:00,20.94,20.94,20.87,20.9,30700.0,12.6,12.6,12.5579,12.576,30700.0
2006-12-27 15:30:00,20.91,20.93,20.89,20.9,36300.0,12.582,12.594,12.57,12.576,36300.0
2006-12-28 09:30:00,20.9,21.05,20.86,21.05,25300.0,12.576,12.6662,12.5519,12.6662,25300.0
2006-12-28 10:00:00,21.07,21.07,21.0,21.04,22900.0,12.6783,12.6783,12.6362,12.6602,22900.0
2006-12-28 10:30:00,21.03,21.07,20.99,21.06,12500.0,12.6542,12.6783,12.6301,12.6723,12500.0
2006-12-28 11:00:00,21.06,21.07,21.02,21.02,9400.0,12.6723,12.6783,12.6482,12.6482,9400.0
2006-12-28 11:30:00,21.02,21.03,20.93,20.96,14200.0,12.6482,12.6542,12.594,12.6121,14200.0
2006-12-28 12:00:00,20.96,20.97,20.94,20.97,11300.0,12.6121,12.6181,12.6,12.6181,11300.0
2006-12-28 12:30:00,20.97,21.01,20.97,21.01,12000.0,12.6181,12.6422,12.6181,12.6422,12000.0
2006-12-28 13:00:00,21.01,21.01,20.97,21.0,13700.0,12.6422,12.6422,12.6181,12.6362,13700.0
2006-12-28 13:30:00,21.0,21.05,21.0,21.03,14600.0,12.6362,12.6662,12.6362,12.6542,14600.0
2006-12-28 14:00:00,21.03,21.07,21.02,21.07,21200.0,12.6542,12.6783,12.6482,12.6783,21200.0
2006-12-28 14:30:00,21.07,21.07,21.04,21.05,12900.0,12.6783,12.6783,12.6602,12.6662,12900.0
2006-12-28 15:00:00,21.05,21.05,20.96,20.98,55800.0,12.6662,12.6662,12.6121,12.6241,55800.0
2006-12-28 15:30:00,20.98,21.01,20.97,20.97,50200.0,12.6241,12.6422,12.6181,12.6181,50200.0
2006-12-29 09:30:00,20.98,21.04,20.92,21.04,22500.0,12.6241,12.6602,12.588,12.6602,22500.0
2006-12-29 10:00:00,21.04,21.1,21.03,21.09,19700.0,12.6602,12.6963,12.6542,12.6903,19700.0
2006-12-29 10:30:00,21.09,21.12,21.04,21.08,28800.0,12.6903,12.7084,12.6602,12.6843,28800.0
2006-12-29 11:00:00,21.08,21.09,21.05,21.05,15600.0,12.6843,12.6903,12.6662,12.6662,15600.0
2006-12-29 11:30:00,21.06,21.09,21.04,21.08,11300.0,12.6723,12.6903,12.6602,12.6843,11300.0
2006-12-29 12:00:00,21.08,21.08,21.05,21.06,9800.0,12.6843,12.6843,12.6662,12.6723,9800.0
2006-12-29 12:30:00,21.07,21.07,21.06,21.06,20900.0,12.6783,12.6783,12.6723,12.6723,20900.0
2006-12-29 13:00:00,21.07,21.07,21.04,21.06,15700.0,12.6783,12.6783,12.6602,12.6723,15700.0
2006-12-29 13:30:00,21.06,21.06,21.05,21.05,16200.0,12.6723,12.6723,12.6662,12.6662,16200.0
2006-12-29 14:00:00,21.05,21.06,20.98,20.98,27600.0,12.6662,12.6723,12.6241,12.6241,27600.0
2006-12-29 14:30:00,20.98,20.98,20.91,20.92,36800.0,12.6241,12.6241,12.582,12.588,36800.0
2006-12-29 15:00:00,20.92,20.93,20.86,20.86,28800.0,12.588,12.594,12.5519,12.5519,28800.0
2006-12-29 15:30:00,20.86,20.9,20.85,20.88,44300.0,12.5519,12.576,12.5459,12.5639,44300.0
2007-01-03 09:30:00,20.89,20.9,20.82,20.83,99000.0,12.57,12.576,12.5278,12.5339,99000.0
2007-01-03 10:00:00,20.84,21.13,20.84,21.07,53900.0,12.5399,12.7144,12.5399,12.6783,53900.0
2007-01-03 10:30:00,21.07,21.11,21.02,21.03,34600.0,12.6783,12.7023,12.6482,12.6542,34600.0
2007-01-03 11:00:00,21.03,21.09,21.02,21.06,43100.0,12.6542,12.6903,12.6482,12.6723,43100.0
2007-01-03 11:30:00,21.05,21.07,21.04,21.05,19800.0,12.6662,12.6783,12.6602,12.6662,19800.0
2007-01-03 12:00:00,21.04,21.07,21.0,21.01,25100.0,12.6602,12.6783,12.6362,12.6422,25100.0
2007-01-03 12:30:00,21.01,21.03,20.94,21.01,33700.0,12.6422,12.6542,12.6,12.6422,33700.0
2007-01-03 13:00:00,21.01,21.01,20.96,20.98,18500.0,12.6422,12.6422,12.6121,12.6241,18500.0
2007-01-03 13:30:00,20.97,21.01,20.95,20.99,15100.0,12.6181,12.6422,12.6061,12.6301,15100.0
2007-01-03 14:00:00,21.0,21.03,20.85,20.87,90300.0,12.6362,12.6542,12.5459,12.5579,90300.0
2007-01-03 14:30:00,20.87,20.88,20.71,20.71,63600.0,12.5579,12.5639,12.4617,12.4617,63600.0
2007-01-03 15:00:00,20.72,20.76,20.69,20.7,67600.0,12.4677,12.4917,12.4496,12.4556,67600.0
2007-01-03 15:30:00,20.72,20.86,20.7,20.85,115700.0,12.4677,12.5519,12.4556,12.5459,115700.0
2007-01-04 09:30:00,21.9,22.13,21.42,22.05,304600.0,13.1777,13.3161,12.8889,13.268,304600.0
2007-01-04 10:00:00,22.05,22.74,21.93,22.48,289300.0,13.268,13.6831,13.1958,13.5267,289300.0
2007-01-04 10:30:00,22.47,22.64,22.15,22.18,205100.0,13.5207,13.623,13.3281,13.3462,205100.0
2007-01-04 11:00:00,22.19,22.25,22.03,22.08,110500.0,13.3522,13.3883,13.2559,13.286,110500.0
2007-01-04 11:30:00,22.07,22.08,21.86,21.9,108300.0,13.28,13.286,13.1536,13.1777,108300.0
2007-01-04 12:00:00,21.89,21.95,21.83,21.93,50400.0,13.1717,13.2078,13.1356,13.1958,50400.0
2007-01-04 12:30:00,21.92,21.97,21.89,21.9,50300.0,13.1897,13.2198,13.1717,13.1777,50300.0
2007-01-04 13:00:00,21.89,21.9,21.8,21.82,34100.0,13.1717,13.1777,13.1175,13.1296,34100.0
2007-01-04 13:30:00,21.83,21.88,21.8,21.88,29600.0,13.1356,13.1657,13.1175,13.1657,29600.0
2007-01-04 14:00:00,21.88,22.0,21.88,22.0,65500.0,13.1657,13.2379,13.1657,13.2379,65500.0
2007-01-04 14:30:00,22.0,22.14,21.97,22.12,160400.0,13.2379,13.3221,13.2198,13.3101,160400.0
2007-01-04 15:00:00,22.11,22.13,22.0,22.0,118900.0,13.3041,13.3161,13.2379,13.2379,118900.0
2007-01-04 15:30:00,22.0,22.08,21.97,22.04,203200.0,13.2379,13.286,13.2198,13.2619,203200.0
2007-01-05 09:30:00,21.95,21.97,21.75,21.85,138200.0,13.2078,13.2198,13.0874,13.1476,138200.0
2007-01-05 10:00:00,21.85,21.95,21.85,21.95,65200.0,13.1476,13.2078,13.1476,13.2078,65200.0
2007-01-05 10:30:00,21.95,21.96,21.88,21.88,41400.0,13.2078,13.2138,13.1657,13.1657,41400.0
2007-01-05 11:00:00,21.88,21.93,21.67,21.74,67300.0,13.1657,13.1958,13.0393,13.0814,67300.0
2007-01-05 11:30:00,21.74,21.8,21.69,21.75,48400.0,13.0814,13.1175,13.0513,13.0874,48400.0
2007-01-05 12:00:00,21.75,21.78,21.69,21.78,46500.0,13.0874,13.1055,13.0513,13.1055,46500.0
2007-01-05 12:30:00,21.79,21.81,21.72,21.8,25400.0,13.1115,13.1235,13.0694,13.1175,25400.0
2007-01-05 13:00:00,21.8,21.83,21.76,21.83,35000.0,13.1175,13.1356,13.0935,13.1356,35000.0
2007-01-05 13:30:00,21.84,21.85,21.76,21.82,47600.0,13.1416,13.1476,13.0935,13.1296,47600.0
2007-01-05 14:00:00,21.83,21.83,21.73,21.76,30200.0,13.1356,13.1356,13.0754,13.0935,30200.0
2007-01-05 14:30:00,21.76,21.8,21.73,21.78,37500.0,13.0935,13.1175,13.0754,13.1055,37500.0
2007-01-05 15:00:00,21.78,21.79,21.73,21.75,89700.0,13.1055,13.1115,13.0754,13.0874,89700.0
2007-01-05 15:30:00,21.75,21.76,21.72,21.72,121200.0,13.0874,13.0935,13.0694,13.0694,121200.0
2007-01-08 09:30:00,21.7,21.8,21.55,21.61,272600.0,13.0574,13.1175,12.9671,13.0032,272600.0
2007-01-08 10:00:00,21.62,21.69,21.6,21.69,57100.0,13.0092,13.0513,12.9972,13.0513,57100.0
2007-01-08 10:30:00,21.69,21.69,21.59,21.59,51600.0,13.0513,13.0513,12.9912,12.9912,51600.0
2007-01-08 11:00:00,21.59,21.7,21.57,21.67,48400.0,12.9912,13.0574,12.9791,13.0393,48400.0
2007-01-08 11:30:00,21.66,21.7,21.64,21.7,45900.0,13.0333,13.0574,13.0213,13.0574,45900.0
2007-01-08 12:00:00,21.7,21.71,21.68,21.71,48400.0,13.0574,13.0634,13.0453,13.0634,48400.0
2007-01-08 12:30:00,21.71,21.74,21.68,21.7,48900.0,13.0634,13.0814,13.0453,13.0574,48900.0
2007-01-08 13:00:00,21.7,21.71,21.66,21.67,44100.0,13.0574,13.0634,13.0333,13.0393,44100.0
2007-01-08 13:30:00,21.67,21.71,21.67,21.7,59900.0,13.0393,13.0634,13.0393,13.0574,59900.0
2007-01-08 14:00:00,21.7,21.7,21.66,21.67,48900.0,13.0574,13.0574,13.0333,13.0393,48900.0
2007-01-08 14:30:00,21.67,21.67,21.65,21.66,30800.0,13.0393,13.0393,13.0273,13.0333,30800.0
2007-01-08 15:00:00,21.66,21.66,21.63,21.66,58900.0,13.0333,13.0333,13.0152,13.0333,58900.0
2007-01-08 15:30:00,21.66,21.7,21.6,21.68,122700.0,13.0333,13.0574,12.9972,13.0453,122700.0
2007-01-09 09:30:00,21.63,21.68,21.56,21.65,44400.0,13.0152,13.0453,12.9731,13.0273,44400.0
2007-01-09 10:00:00,21.66,21.66,21.6,21.64,40000.0,13.0333,13.0333,12.9972,13.0213,40000.0
2007-01-09 10:30:00,21.63,21.67,21.6,21.65,65100.0,13.0152,13.0393,12.9972,13.0273,65100.0
2007-01-09 11:00:00,21.65,21.68,21.56,21.63,98600.0,13.0273,13.0453,12.9731,13.0152,98600.0
2007-01-09 11:30:00,21.64,21.65,21.57,21.6,106800.0,13.0213,13.0273,12.9791,12.9972,106800.0
2007-01-09 12:00:00,21.59,21.61,21.58,21.61,20400.0,12.9912,13.0032,12.9852,13.0032,20400.0
2007-01-09 12:30:00,21.61,21.64,21.57,21.62,33800.0,13.0032,13.0213,12.9791,13.0092,33800.0
2007-01-09 13:00:00,21.61,21.66,21.61,21.65,17000.0,13.0032,13.0333,13.0032,13.0273,17000.0
2007-01-09 13:30:00,21.64,21.67,21.62,21.62,32300.0,13.0213,13.0393,13.0092,13.0092,32300.0
2007-01-09 14:00:00,21.62,21.67,21.59,21.6,43200.0,13.0092,13.0393,12.9912,12.9972,43200.0
2007-01-09 14:30:00,21.59,21.65,21.59,21.64,35500.0,12.9912,13.0273,12.9912,13.0213,35500.0
2007-01-09 15:00:00,21.64,21.65,21.61,21.63,48100.0,13.0213,13.0273,13.0032,13.0152,48100.0
2007-01-09 15:30:00,21.63,21.65,21.61,21.62,82400.0,13.0152,13.0273,13.0032,13.0092,82400.0
2007-01-10 09:30:00,21.52,21.52,21.3,21.4,50800.0,13.0545,13.0545,12.921,12.9817,50800.0
2007-01-10 10:00:00,21.41,21.55,21.4,21.48,29800.0,12.9878,13.0727,12.9817,13.0302,29800.0
2007-01-10 10:30:00,21.47,21.57,21.47,21.55,54600.0,13.0242,13.0848,13.0242,13.0727,54600.0
2007-01-10 11:00:00,21.55,21.57,21.52,21.52,85000.0,13.0727,13.0848,13.0545,13.0545,85000.0
2007-01-10 11:30:00,21.53,21.57,21.52,21.57,7700.0,13.0606,13.0848,13.0545,13.0848,7700.0
2007-01-10 12:00:00,21.57,21.58,21.51,21.51,25400.0,13.0848,13.0909,13.0484,13.0484,25400.0
2007-01-10 12:30:00,21.51,21.57,21.47,21.56,15100.0,13.0484,13.0848,13.0242,13.0788,15100.0
2007-01-10 13:00:00,21.56,21.59,21.52,21.55,13100.0,13.0788,13.097,13.0545,13.0727,13100.0
2007-01-10 13:30:00,21.54,21.57,21.53,21.54,14300.0,13.0666,13.0848,13.0606,13.0666,14300.0
2007-01-10 14:00:00,21.56,21.57,21.52,21.55,18400.0,13.0788,13.0848,13.0545,13.0727,18400.0
2007-01-10 14:30:00,21.54,21.55,21.53,21.55,33500.0,13.0666,13.0727,13.0606,13.0727,33500.0
2007-01-10 15:00:00,21.55,21.57,21.52,21.55,24400.0,13.0727,13.0848,13.0545,13.0727,24400.0
2007-01-10 15:30:00,21.55,21.55,21.48,21.49,72800.0,13.0727,13.0727,13.0302,13.0363,72800.0
2007-01-11 09:30:00,21.57,21.8,21.57,21.77,44100.0,13.0848,13.2243,13.0848,13.2062,44100.0
2007-01-11 10:00:00,21.77,21.8,21.71,21.73,31200.0,13.2062,13.2243,13.1698,13.1819,31200.0
2007-01-11 10:30:00,21.73,21.75,21.71,21.74,16900.0,13.1819,13.194,13.1698,13.188,16900.0
2007-01-11 11:00:00,21.73,21.83,21.73,21.83,38800.0,13.1819,13.2425,13.1819,13.2425,38800.0
2007-01-11 11:30:00,21.82,21.83,21.74,21.78,21700.0,13.2365,13.2425,13.188,13.2122,21700.0
2007-01-11 12:00:00,21.78,21.81,21.77,21.79,11100.0,13.2122,13.2304,13.2062,13.2183,11100.0
2007-01-11 12:30:00,21.78,21.78,21.73,21.74,17200.0,13.2122,13.2122,13.1819,13.188,17200.0
2007-01-11 13:00:00,21.74,21.75,21.7,21.72,12200.0,13.188,13.194,13.1637,13.1758,12200.0
2007-01-11 13:30:00,21.71,21.75,21.7,21.73,13400.0,13.1698,13.194,13.1637,13.1819,13400.0
2007-01-11 14:00:00,21.71,21.72,21.67,21.7,21500.0,13.1698,13.1758,13.1455,13.1637,21500.0
2007-01-11 14:30:00,21.71,21.73,21.7,21.73,23900.0,13.1698,13.1819,13.1637,13.1819,23900.0
2007-01-11 15:00:00,21.73,21.83,21.72,21.83,72300.0,13.1819,13.2425,13.1758,13.2425,72300.0
2007-01-11 15:30:00,21.82,21.87,21.79,21.86,197800.0,13.2365,13.2668,13.2183,13.2607,197800.0
2007-01-12 09:30:00,21.8,21.85,21.72,21.84,69000.0,13.2243,13.2547,13.1758,13.2486,69000.0
2007-01-12 10:00:00,21.84,21.88,21.83,21.88,30600.0,13.2486,13.2729,13.2425,13.2729,30600.0
2007-01-12 10:30:00,21.88,21.88,21.82,21.86,72300.0,13.2729,13.2729,13.2365,13.2607,72300.0
2007-01-12 11:00:00,21.85,21.9,21.83,21.89,38600.0,13.2547,13.285,13.2425,13.2789,38600.0
2007-01-12 11:30:00,21.89,21.96,21.86,21.95,30000.0,13.2789,13.3214,13.2607,13.3153,30000.0
2007-01-12 12:00:00,21.96,22.0,21.93,22.0,43900.0,13.3214,13.3457,13.3032,13.3457,43900.0
2007-01-12 12:30:00,22.0,22.0,21.95,21.99,68000.0,13.3457,13.3457,13.3153,13.3396,68000.0
2007-01-12 13:00:00,21.98,22.0,21.96,21.96,35900.0,13.3335,13.3457,13.3214,13.3214,35900.0
2007-01-12 13:30:00,21.96,21.97,21.95,21.96,18400.0,13.3214,13.3275,13.3153,13.3214,18400.0
2007-01-12 14:00:00,21.95,21.97,21.95,21.96,14600.0,13.3153,13.3275,13.3153,13.3214,14600.0
2007-01-12 14:30:00,21.96,21.98,21.95,21.97,14600.0,13.3214,13.3335,13.3153,13.3275,14600.0
2007-01-12 15:00:00,21.96,22.02,21.96,22.01,46100.0,13.3214,13.3578,13.3214,13.3517,46100.0
2007-01-12 15:30:00,22.01,22.11,22.0,22.11,146400.0,13.3517,13.4124,13.3457,13.4124,146400.0
2007-01-16 09:30:00,22.25,22.33,22.16,22.25,89100.0,13.4973,13.5459,13.4427,13.4973,89100.0
2007-01-16 10:00:00,22.24,22.3,22.22,22.27,28500.0,13.4913,13.5277,13.4791,13.5095,28500.0
2007-01-16 10:30:00,22.25,22.27,22.21,22.22,23900.0,13.4973,13.5095,13.4731,13.4791,23900.0
2007-01-16 11:00:00,22.2,22.3,22.2,22.29,34600.0,13.467,13.5277,13.467,13.5216,34600.0
2007-01-16 11:30:00,22.29,22.34,22.28,22.32,35100.0,13.5216,13.5519,13.5155,13.5398,35100.0
2007-01-16 12:00:00,22.32,22.34,22.3,22.33,19600.0,13.5398,13.5519,13.5277,13.5459,19600.0
2007-01-16 12:30:00,22.32,22.33,22.28,22.3,28800.0,13.5398,13.5459,13.5155,13.5277,28800.0
2007-01-16 13:00:00,22.3,22.33,22.28,22.31,17700.0,13.5277,13.5459,13.5155,13.5337,17700.0
2007-01-16 13:30:00,22.32,22.36,22.31,22.35,24700.0,13.5398,13.5641,13.5337,13.558,24700.0
2007-01-16 14:00:00,22.35,22.37,22.29,22.31,80500.0,13.558,13.5701,13.5216,13.5337,80500.0
2007-01-16 14:30:00,22.31,22.32,22.22,22.29,140200.0,13.5337,13.5398,13.4791,13.5216,140200.0
2007-01-16 15:00:00,22.3,22.33,22.26,22.27,59300.0,13.5277,13.5459,13.5034,13.5095,59300.0
2007-01-16 15:30:00,22.27,22.34,22.25,22.33,135300.0,13.5095,13.5519,13.4973,13.5459,135300.0
2007-01-17 09:30:00,22.25,22.3,22.2,22.27,36400.0,13.4973,13.5277,13.467,13.5095,36400.0
2007-01-17 10:00:00,22.26,22.35,22.2,22.34,26500.0,13.5034,13.558,13.467,13.5519,26500.0
2007-01-17 10:30:00,22.34,22.35,22.32,22.35,15600.0,13.5519,13.558,13.5398,13.558,15600.0
2007-01-17 11:00:00,22.35,22.35,22.31,22.31,17000.0,13.558,13.558,13.5337,13.5337,17000.0
2007-01-17 11:30:00,22.32,22.34,22.31,22.33,9600.0,13.5398,13.5519,13.5337,13.5459,9600.0
2007-01-17 12:00:00,22.33,22.41,22.33,22.41,12300.0,13.5459,13.5944,13.5459,13.5944,12300.0
2007-01-17 12:30:00,22.39,22.43,22.38,22.43,14800.0,13.5823,13.6065,13.5762,13.6065,14800.0
2007-01-17 13:00:00,22.43,22.45,22.37,22.4,41300.0,13.6065,13.6187,13.5701,13.5883,41300.0
2007-01-17 13:30:00,22.4,22.44,22.4,22.42,18000.0,13.5883,13.6126,13.5883,13.6005,18000.0
2007-01-17 14:00:00,22.42,22.46,22.4,22.4,34200.0,13.6005,13.6247,13.5883,13.5883,34200.0
2007-01-17 14:30:00,22.4,22.41,22.35,22.35,33100.0,13.5883,13.5944,13.558,13.558,33100.0
2007-01-17 15:00:00,22.36,22.4,22.33,22.39,66200.0,13.5641,13.5883,13.5459,13.5823,66200.0
2007-01-17 15:30:00,22.4,22.46,22.39,22.41,75600.0,13.5883,13.6247,13.5823,13.5944,75600.0
2007-01-18 09:30:00,22.45,22.53,22.41,22.51,52500.0,13.6187,13.6672,13.5944,13.6551,52500.0
2007-01-18 10:00:00,22.51,22.57,22.45,22.54,47900.0,13.6551,13.6914,13.6187,13.6732,47900.0
2007-01-18 10:30:00,22.54,22.6,22.45,22.6,307200.0,13.6732,13.7096,13.6187,13.7096,307200.0
2007-01-18 11:00:00,22.59,22.69,22.59,22.66,55900.0,13.7036,13.7642,13.7036,13.746,55900.0
2007-01-18 11:30:00,22.69,22.76,22.66,22.67,145300.0,13.7642,13.8067,13.746,13.7521,145300.0
2007-01-18 12:00:00,22.68,22.78,22.68,22.76,44400.0,13.7582,13.8188,13.7582,13.8067,44400.0
2007-01-18 12:30:00,22.77,22.79,22.73,22.78,45800.0,13.8128,13.8249,13.7885,13.8188,45800.0
2007-01-18 13:00:00,22.78,22.78,22.75,22.76,56800.0,13.8188,13.8188,13.8006,13.8067,56800.0
2007-01-18 13:30:00,22.76,22.81,22.7,22.72,52000.0,13.8067,13.837,13.7703,13.7824,52000.0
2007-01-18 14:00:00,22.72,22.74,22.52,22.53,80500.0,13.7824,13.7946,13.6611,13.6672,80500.0
2007-01-18 14:30:00,22.53,22.61,22.51,22.53,179000.0,13.6672,13.7157,13.6551,13.6672,179000.0
2007-01-18 15:00:00,22.53,22.64,22.49,22.63,88900.0,13.6672,13.7339,13.6429,13.7278,88900.0
2007-01-18 15:30:00,22.63,22.64,22.57,22.6,104300.0,13.7278,13.7339,13.6914,13.7096,104300.0
2007-01-19 09:30:00,22.55,22.67,22.5,22.58,54000.0,13.6793,13.7521,13.649,13.6975,54000.0
2007-01-19 10:00:00,22.59,22.65,22.55,22.57,33100.0,13.7036,13.74,13.6793,13.6914,33100.0
2007-01-19 10:30:00,22.56,22.66,22.51,22.62,37600.0,13.6854,13.746,13.6551,13.7218,37600.0
2007-01-19 11:00:00,22.63,22.68,22.6,22.6,30300.0,13.7278,13.7582,13.7096,13.7096,30300.0
2007-01-19 11:30:00,22.61,22.65,22.55,22.61,38900.0,13.7157,13.74,13.6793,13.7157,38900.0
2007-01-19 12:00:00,22.6,22.69,22.6,22.66,59500.0,13.7096,13.7642,13.7096,13.746,59500.0
2007-01-19 12:30:00,22.65,22.68,22.62,22.65,17900.0,13.74,13.7582,13.7218,13.74,17900.0
2007-01-19 13:00:00,22.65,22.74,22.65,22.72,33300.0,13.74,13.7946,13.74,13.7824,33300.0
2007-01-19 13:30:00,22.72,22.8,22.69,22.78,43000.0,13.7824,13.831,13.7642,13.8188,43000.0
2007-01-19 14:00:00,22.76,22.78,22.74,22.75,59100.0,13.8067,13.8188,13.7946,13.8006,59100.0
2007-01-19 14:30:00,22.75,22.76,22.71,22.72,79800.0,13.8006,13.8067,13.7764,13.7824,79800.0
2007-01-19 15:00:00,22.72,22.74,22.68,22.71,87200.0,13.7824,13.7946,13.7582,13.7764,87200.0
2007-01-19 15:30:00,22.71,22.75,22.69,22.75,83900.0,13.7764,13.8006,13.7642,13.8006,83900.0
2007-01-22 09:30:00,22.6,22.6,22.47,22.56,60100.0,13.7096,13.7096,13.6308,13.6854,60100.0
2007-01-22 10:00:00,22.56,22.57,22.48,22.53,58200.0,13.6854,13.6914,13.6369,13.6672,58200.0
2007-01-22 10:30:00,22.53,22.55,22.44,22.55,72300.0,13.6672,13.6793,13.6126,13.6793,72300.0
2007-01-22 11:00:00,22.55,22.56,22.5,22.53,90400.0,13.6793,13.6854,13.649,13.6672,90400.0
2007-01-22 11:30:00,22.52,22.53,22.48,22.51,34100.0,13.6611,13.6672,13.6369,13.6551,34100.0
2007-01-22 12:00:00,22.51,22.53,22.48,22.53,28500.0,13.6551,13.6672,13.6369,13.6672,28500.0
2007-01-22 12:30:00,22.53,22.55,22.51,22.53,57600.0,13.6672,13.6793,13.6551,13.6672,57600.0
2007-01-22 13:00:00,22.52,22.62,22.51,22.6,50000.0,13.6611,13.7218,13.6551,13.7096,50000.0
2007-01-22 13:30:00,22.61,22.71,22.58,22.63,88300.0,13.7157,13.7764,13.6975,13.7278,88300.0
2007-01-22 14:00:00,22.63,22.67,22.62,22.64,31600.0,13.7278,13.7521,13.7218,13.7339,31600.0
2007-01-22 14:30:00,22.63,22.67,22.61,22.65,27500.0,13.7278,13.7521,13.7157,13.74,27500.0
2007-01-22 15:00:00,22.64,22.66,22.63,22.64,68600.0,13.7339,13.746,13.7278,13.7339,68600.0
2007-01-22 15:30:00,22.64,22.67,22.63,22.65,83000.0,13.7339,13.7521,13.7278,13.74,83000.0
2007-01-23 09:30:00,22.64,22.71,22.64,22.69,50100.0,13.7339,13.7764,13.7339,13.7642,50100.0
2007-01-23 10:00:00,22.7,22.7,22.65,22.65,14200.0,13.7703,13.7703,13.74,13.74,14200.0
2007-01-23 10:30:00,22.65,22.68,22.64,22.66,25700.0,13.74,13.7582,13.7339,13.746,25700.0
2007-01-23 11:00:00,22.66,22.7,22.64,22.64,81000.0,13.746,13.7703,13.7339,13.7339,81000.0
2007-01-23 11:30:00,22.65,22.66,22.61,22.66,34600.0,13.74,13.746,13.7157,13.746,34600.0
2007-01-23 12:00:00,22.64,22.67,22.64,22.67,19200.0,13.7339,13.7521,13.7339,13.7521,19200.0
2007-01-23 12:30:00,22.67,22.7,22.66,22.69,22200.0,13.7521,13.7703,13.746,13.7642,22200.0
2007-01-23 13:00:00,22.68,22.69,22.66,22.67,14600.0,13.7582,13.7642,13.746,13.7521,14600.0
2007-01-23 13:30:00,22.67,22.71,22.64,22.68,25300.0,13.7521,13.7764,13.7339,13.7582,25300.0
2007-01-23 14:00:00,22.69,22.7,22.66,22.69,22400.0,13.7642,13.7703,13.746,13.7642,22400.0
2007-01-23 14:30:00,22.67,22.71,22.62,22.71,44600.0,13.7521,13.7764,13.7218,13.7764,44600.0
2007-01-23 15:00:00,22.7,22.71,22.67,22.67,13800.0,13.7703,13.7764,13.7521,13.7521,13800.0
2007-01-23 15:30:00,22.67,22.69,22.65,22.67,56600.0,13.7521,13.7642,13.74,13.7521,56600.0
2007-01-24 09:30:00,22.67,22.77,22.6,22.71,43300.0,13.7521,13.8128,13.7096,13.7764,43300.0
2007-01-24 10:00:00,22.71,22.72,22.65,22.67,36300.0,13.7764,13.7824,13.74,13.7521,36300.0
2007-01-24 10:30:00,22.69,22.84,22.69,22.76,33800.0,13.7642,13.8552,13.7642,13.8067,33800.0
2007-01-24 11:00:00,22.76,22.77,22.75,22.76,25000.0,13.8067,13.8128,13.8006,13.8067,25000.0
2007-01-24 11:30:00,22.77,22.77,22.74,22.74,54400.0,13.8128,13.8128,13.7946,13.7946,54400.0
2007-01-24 12:00:00,22.75,22.75,22.74,22.75,27100.0,13.8006,13.8006,13.7946,13.8006,27100.0
2007-01-24 12:30:00,22.75,22.78,22.75,22.78,23500.0,13.8006,13.8188,13.8006,13.8188,23500.0
2007-01-24 13:00:00,22.77,22.82,22.76,22.82,19500.0,13.8128,13.8431,13.8067,13.8431,19500.0
2007-01-24 13:30:00,22.82,22.9,22.82,22.89,40900.0,13.8431,13.8916,13.8431,13.8856,40900.0
2007-01-24 14:00:00,22.88,22.92,22.88,22.92,32900.0,13.8795,13.9038,13.8795,13.9038,32900.0
2007-01-24 14:30:00,22.92,22.92,22.89,22.92,18500.0,13.9038,13.9038,13.8856,13.9038,18500.0
2007-01-24 15:00:00,22.92,22.94,22.91,22.93,47100.0,13.9038,13.9159,13.8977,13.9098,47100.0
2007-01-24 15:30:00,22.93,22.93,22.83,22.92,79900.0,13.9098,13.9098,13.8492,13.9038,79900.0
2007-01-25 09:30:00,22.83,22.93,22.65,22.7,60400.0,13.8492,13.9098,13.74,13.7703,60400.0
2007-01-25 10:00:00,22.69,22.73,22.64,22.69,34000.0,13.7642,13.7885,13.7339,13.7642,34000.0
2007-01-25 10:30:00,22.69,22.72,22.62,22.65,38400.0,13.7642,13.7824,13.7218,13.74,38400.0
2007-01-25 11:00:00,22.66,22.71,22.65,22.68,41400.0,13.746,13.7764,13.74,13.7582,41400.0
2007-01-25 11:30:00,22.68,22.72,22.63,22.65,79400.0,13.7582,13.7824,13.7278,13.74,79400.0
2007-01-25 12:00:00,22.65,22.71,22.6,22.69,42100.0,13.74,13.7764,13.7096,13.7642,42100.0
2007-01-25 12:30:00,22.68,22.74,22.66,22.71,30100.0,13.7582,13.7946,13.746,13.7764,30100.0
2007-01-25 13:00:00,22.7,22.72,22.7,22.71,27900.0,13.7703,13.7824,13.7703,13.7764,27900.0
2007-01-25 13:30:00,22.7,22.72,22.7,22.71,34900.0,13.7703,13.7824,13.7703,13.7764,34900.0
2007-01-25 14:00:00,22.7,22.71,22.68,22.71,33500.0,13.7703,13.7764,13.7582,13.7764,33500.0
2007-01-25 14:30:00,22.71,22.71,22.67,22.68,55700.0,13.7764,13.7764,13.7521,13.7582,55700.0
2007-01-25 15:00:00,22.67,22.69,22.65,22.65,36400.0,13.7521,13.7642,13.74,13.74,36400.0
2007-01-25 15:30:00,22.66,22.69,22.65,22.67,87400.0,13.746,13.7642,13.74,13.7521,87400.0
2007-01-26 09:30:00,22.79,22.79,22.57,22.61,55900.0,13.8249,13.8249,13.6914,13.7157,55900.0
2007-01-26 10:00:00,22.57,22.75,22.5,22.62,51700.0,13.6914,13.8006,13.649,13.7218,51700.0
2007-01-26 10:30:00,22.63,22.65,22.57,22.57,114700.0,13.7278,13.74,13.6914,13.6914,114700.0
2007-01-26 11:00:00,22.56,22.61,22.56,22.6,13300.0,13.6854,13.7157,13.6854,13.7096,13300.0
2007-01-26 11:30:00,22.59,22.61,22.56,22.59,24100.0,13.7036,13.7157,13.6854,13.7036,24100.0
2007-01-26 12:00:00,22.61,22.62,22.6,22.62,9600.0,13.7157,13.7218,13.7096,13.7218,9600.0
2007-01-26 12:30:00,22.63,22.63,22.59,22.63,10700.0,13.7278,13.7278,13.7036,13.7278,10700.0
2007-01-26 13:00:00,22.63,22.65,22.58,22.65,16400.0,13.7278,13.74,13.6975,13.74,16400.0
2007-01-26 13:30:00,22.64,22.67,22.58,22.64,34300.0,13.7339,13.7521,13.6975,13.7339,34300.0
2007-01-26 14:00:00,22.64,22.67,22.6,22.61,31100.0,13.7339,13.7521,13.7096,13.7157,31100.0
2007-01-26 14:30:00,22.61,22.66,22.57,22.59,42600.0,13.7157,13.746,13.6914,13.7036,42600.0
2007-01-26 15:00:00,22.59,22.71,22.59,22.65,39600.0,13.7036,13.7764,13.7036,13.74,39600.0
2007-01-26 15:30:00,22.66,22.72,22.63,22.71,32900.0,13.746,13.7824,13.7278,13.7764,32900.0
2007-01-29 09:30:00,22.63,22.73,22.61,22.67,35400.0,13.7278,13.7885,13.7157,13.7521,35400.0
2007-01-29 10:00:00,22.66,22.68,22.61,22.63,38600.0,13.746,13.7582,13.7157,13.7278,38600.0
2007-01-29 10:30:00,22.63,22.69,22.61,22.67,14900.0,13.7278,13.7642,13.7157,13.7521,14900.0
2007-01-29 11:00:00,22.66,22.79,22.65,22.79,44000.0,13.746,13.8249,13.74,13.8249,44000.0
2007-01-29 11:30:00,22.79,22.86,22.69,22.76,55700.0,13.8249,13.8674,13.7642,13.8067,55700.0
2007-01-29 12:00:00,22.77,22.77,22.73,22.73,23000.0,13.8128,13.8128,13.7885,13.7885,23000.0
2007-01-29 12:30:00,22.74,22.74,22.72,22.73,6500.0,13.7946,13.7946,13.7824,13.7885,6500.0
2007-01-29 13:00:00,22.73,22.75,22.69,22.69,12100.0,13.7885,13.8006,13.7642,13.7642,12100.0
2007-01-29 13:30:00,22.7,22.71,22.63,22.65,31800.0,13.7703,13.7764,13.7278,13.74,31800.0
2007-01-29 14:00:00,22.63,22.64,22.57,22.61,28200.0,13.7278,13.7339,13.6914,13.7157,28200.0
2007-01-29 14:30:00,22.61,22.65,22.6,22.62,38400.0,13.7157,13.74,13.7096,13.7218,38400.0
2007-01-29 15:00:00,22.63,22.7,22.63,22.69,29300.0,13.7278,13.7703,13.7278,13.7642,29300.0
2007-01-29 15:30:00,22.71,22.75,22.7,22.75,33600.0,13.7764,13.8006,13.7703,13.8006,33600.0
2007-01-30 09:30:00,22.8,22.85,22.57,22.58,25000.0,13.831,13.8613,13.6914,13.6975,25000.0
2007-01-30 10:00:00,22.59,22.66,22.55,22.65,142000.0,13.7036,13.746,13.6793,13.74,142000.0
2007-01-30 10:30:00,22.65,22.72,22.65,22.71,21900.0,13.74,13.7824,13.74,13.7764,21900.0
2007-01-30 11:00:00,22.71,22.77,22.71,22.76,16100.0,13.7764,13.8128,13.7764,13.8067,16100.0
2007-01-30 11:30:00,22.76,22.76,22.71,22.71,22400.0,13.8067,13.8067,13.7764,13.7764,22400.0
2007-01-30 12:00:00,22.71,22.71,22.68,22.69,26200.0,13.7764,13.7764,13.7582,13.7642,26200.0
2007-01-30 12:30:00,22.68,22.69,22.66,22.67,10800.0,13.7582,13.7642,13.746,13.7521,10800.0
2007-01-30 13:00:00,22.67,22.71,22.65,22.71,23700.0,13.7521,13.7764,13.74,13.7764,23700.0
2007-01-30 13:30:00,22.71,22.75,22.7,22.7,18500.0,13.7764,13.8006,13.7703,13.7703,18500.0
2007-01-30 14:00:00,22.71,22.72,22.69,22.72,14000.0,13.7764,13.7824,13.7642,13.7824,14000.0
2007-01-30 14:30:00,22.71,22.75,22.68,22.74,53700.0,13.7764,13.8006,13.7582,13.7946,53700.0
2007-01-30 15:00:00,22.74,22.77,22.74,22.75,28500.0,13.7946,13.8128,13.7946,13.8006,28500.0
2007-01-30 15:30:00,22.75,22.77,22.72,22.74,45400.0,13.8006,13.8128,13.7824,13.7946,45400.0
2007-01-31 09:30:00,22.9,23.0,22.8,22.95,91900.0,13.8916,13.9523,13.831,13.922,91900.0
2007-01-31 10:00:00,22.95,23.07,22.95,23.07,48800.0,13.922,13.9948,13.922,13.9948,48800.0
2007-01-31 10:30:00,23.06,23.15,23.06,23.1,50600.0,13.9887,14.0433,13.9887,14.013,50600.0
2007-01-31 11:00:00,23.1,23.1,23.03,23.05,50800.0,14.013,14.013,13.9705,13.9826,50800.0
2007-01-31 11:30:00,23.05,23.11,23.04,23.11,22400.0,13.9826,14.019,13.9766,14.019,22400.0
2007-01-31 12:00:00,23.1,23.13,23.08,23.13,17000.0,14.013,14.0312,14.0008,14.0312,17000.0
2007-01-31 12:30:00,23.11,23.13,23.06,23.06,29900.0,14.019,14.0312,13.9887,13.9887,29900.0
2007-01-31 13:00:00,23.06,23.07,23.0,23.05,48000.0,13.9887,13.9948,13.9523,13.9826,48000.0
2007-01-31 13:30:00,23.07,23.08,22.9,23.02,88200.0,13.9948,14.0008,13.8916,13.9644,88200.0
2007-01-31 14:00:00,23.01,23.11,22.97,23.09,36400.0,13.9584,14.019,13.9341,14.0069,36400.0
2007-01-31 14:30:00,23.08,23.22,23.08,23.22,36000.0,14.0008,14.0858,14.0008,14.0858,36000.0
2007-01-31 15:00:00,23.22,23.3,23.16,23.28,83600.0,14.0858,14.1343,14.0494,14.1221,83600.0
2007-01-31 15:30:00,23.28,23.3,23.22,23.23,152800.0,14.1221,14.1343,14.0858,14.0918,152800.0
2007-02-01 09:30:00,23.33,23.53,23.33,23.49,65400.0,14.1525,14.2738,14.1525,14.2495,65400.0
2007-02-01 10:00:00,23.49,23.52,23.45,23.49,55800.0,14.2495,14.2677,14.2253,14.2495,55800.0
2007-02-01 10:30:00,23.48,23.52,23.46,23.51,65200.0,14.2435,14.2677,14.2313,14.2617,65200.0
2007-02-01 11:00:00,23.5,23.51,23.39,23.39,52700.0,14.2556,14.2617,14.1889,14.1889,52700.0
2007-02-01 11:30:00,23.4,23.4,23.24,23.26,120200.0,14.1949,14.1949,14.0979,14.11,120200.0
2007-02-01 12:00:00,23.26,23.29,23.22,23.29,35200.0,14.11,14.1282,14.0858,14.1282,35200.0
2007-02-01 12:30:00,23.28,23.33,23.28,23.33,52000.0,14.1221,14.1525,14.1221,14.1525,52000.0
2007-02-01 13:00:00,23.31,23.31,23.22,23.23,24600.0,14.1403,14.1403,14.0858,14.0918,24600.0
2007-02-01 13:30:00,23.23,23.24,23.15,23.16,44600.0,14.0918,14.0979,14.0433,14.0494,44600.0
2007-02-01 14:00:00,23.15,23.2,23.13,23.19,36000.0,14.0433,14.0736,14.0312,14.0676,36000.0
2007-02-01 14:30:00,23.19,23.25,23.19,23.2,89400.0,14.0676,14.104,14.0676,14.0736,89400.0
2007-02-01 15:00:00,23.2,23.25,23.19,23.24,63100.0,14.0736,14.104,14.0676,14.0979,63100.0
2007-02-01 15:30:00,23.24,23.3,23.19,23.2,113700.0,14.0979,14.1343,14.0676,14.0736,113700.0
2007-02-02 09:30:00,23.13,23.19,22.97,22.99,32800.0,14.0312,14.0676,13.9341,13.9462,32800.0
2007-02-02 10:00:00,22.99,23.0,22.96,23.0,50200.0,13.9462,13.9523,13.928,13.9523,50200.0
2007-02-02 10:30:00,22.98,23.08,22.98,23.05,36000.0,13.9402,14.0008,13.9402,13.9826,36000.0
2007-02-02 11:00:00,23.06,23.08,23.05,23.08,18700.0,13.9887,14.0008,13.9826,14.0008,18700.0
2007-02-02 11:30:00,23.07,23.08,23.03,23.03,20400.0,13.9948,14.0008,13.9705,13.9705,20400.0
2007-02-02 12:00:00,23.03,23.07,23.01,23.03,41600.0,13.9705,13.9948,13.9584,13.9705,41600.0
2007-02-02 12:30:00,23.03,23.08,23.01,23.07,35000.0,13.9705,14.0008,13.9584,13.9948,35000.0
2007-02-02 13:00:00,23.07,23.09,23.05,23.05,35800.0,13.9948,14.0069,13.9826,13.9826,35800.0
2007-02-02 13:30:00,23.05,23.06,23.01,23.02,26500.0,13.9826,13.9887,13.9584,13.9644,26500.0
2007-02-02 14:00:00,23.02,23.11,23.01,23.11,32600.0,13.9644,14.019,13.9584,14.019,32600.0
2007-02-02 14:30:00,23.11,23.15,23.02,23.04,43500.0,14.019,14.0433,13.9644,13.9766,43500.0
2007-02-02 15:00:00,23.05,23.13,23.04,23.13,50500.0,13.9826,14.0312,13.9766,14.0312,50500.0
2007-02-02 15:30:00,23.11,23.15,23.06,23.07,93900.0,14.019,14.0433,13.9887,13.9948,93900.0
2007-02-05 09:30:00,23.05,23.1,23.0,23.02,18900.0,13.9826,14.013,13.9523,13.9644,18900.0
2007-02-05 10:00:00,23.03,23.09,23.0,23.06,24700.0,13.9705,14.0069,13.9523,13.9887,24700.0
2007-02-05 10:30:00,23.06,23.1,23.03,23.04,18100.0,13.9887,14.013,13.9705,13.9766,18100.0
2007-02-05 11:00:00,23.04,23.04,23.0,23.0,15500.0,13.9766,13.9766,13.9523,13.9523,15500.0
2007-02-05 11:30:00,23.01,23.01,22.92,22.92,34600.0,13.9584,13.9584,13.9038,13.9038,34600.0
2007-02-05 12:00:00,22.93,22.93,22.9,22.91,12500.0,13.9098,13.9098,13.8916,13.8977,12500.0
2007-02-05 12:30:00,22.91,22.96,22.9,22.96,24900.0,13.8977,13.928,13.8916,13.928,24900.0
2007-02-05 13:00:00,22.96,22.98,22.95,22.95,10800.0,13.928,13.9402,13.922,13.922,10800.0
2007-02-05 13:30:00,22.95,23.0,22.95,22.97,9000.0,13.922,13.9523,13.922,13.9341,9000.0
2007-02-05 14:00:00,22.97,23.01,22.97,23.0,17000.0,13.9341,13.9584,13.9341,13.9523,17000.0
2007-02-05 14:30:00,23.0,23.03,22.98,23.02,23300.0,13.9523,13.9705,13.9402,13.9644,23300.0
2007-02-05 15:00:00,23.02,23.02,22.97,22.99,19400.0,13.9644,13.9644,13.9341,13.9462,19400.0
2007-02-05 15:30:00,22.99,23.0,22.96,22.97,31900.0,13.9462,13.9523,13.928,13.9341,31900.0
2007-02-06 09:30:00,22.99,23.1,22.9,23.1,39800.0,13.9462,14.013,13.8916,14.013,39800.0
2007-02-06 10:00:00,23.09,23.09,22.98,23.0,33200.0,14.0069,14.0069,13.9402,13.9523,33200.0
2007-02-06 10:30:00,22.99,23.0,22.97,22.98,28400.0,13.9462,13.9523,13.9341,13.9402,28400.0
2007-02-06 11:00:00,22.98,23.0,22.92,22.95,51600.0,13.9402,13.9523,13.9038,13.922,51600.0
2007-02-06 11:30:00,22.94,22.95,22.9,22.9,32100.0,13.9159,13.922,13.8916,13.8916,32100.0
2007-02-06 12:00:00,22.9,22.91,22.88,22.89,46300.0,13.8916,13.8977,13.8795,13.8856,46300.0
2007-02-06 12:30:00,22.9,22.91,22.85,22.89,28600.0,13.8916,13.8977,13.8613,13.8856,28600.0
2007-02-06 13:00:00,22.89,23.04,22.89,23.02,17200.0,13.8856,13.9766,13.8856,13.9644,17200.0
2007-02-06 13:30:00,23.02,23.06,23.01,23.06,12200.0,13.9644,13.9887,13.9584,13.9887,12200.0
2007-02-06 14:00:00,23.05,23.08,23.04,23.08,16600.0,13.9826,14.0008,13.9766,14.0008,16600.0
2007-02-06 14:30:00,23.08,23.18,23.08,23.18,38700.0,14.0008,14.0615,14.0008,14.0615,38700.0
2007-02-06 15:00:00,23.18,23.2,23.15,23.15,31600.0,14.0615,14.0736,14.0433,14.0433,31600.0
2007-02-06 15:30:00,23.15,23.16,23.1,23.15,53400.0,14.0433,14.0494,14.013,14.0433,53400.0
2007-02-07 09:30:00,23.14,23.25,22.98,23.04,26500.0,14.0372,14.104,13.9402,13.9766,26500.0
2007-02-07 10:00:00,23.04,23.04,22.98,23.0,32200.0,13.9766,13.9766,13.9402,13.9523,32200.0
2007-02-07 10:30:00,22.99,23.02,22.98,22.99,43300.0,13.9462,13.9644,13.9402,13.9462,43300.0
2007-02-07 11:00:00,22.99,23.0,22.97,22.98,11600.0,13.9462,13.9523,13.9341,13.9402,11600.0
2007-02-07 11:30:00,22.97,23.0,22.97,22.98,10100.0,13.9341,13.9523,13.9341,13.9402,10100.0
2007-02-07 12:00:00,22.98,22.99,22.97,22.97,6200.0,13.9402,13.9462,13.9341,13.9341,6200.0
2007-02-07 12:30:00,22.98,23.0,22.96,22.97,18200.0,13.9402,13.9523,13.928,13.9341,18200.0
2007-02-07 13:00:00,22.97,23.02,22.95,23.0,23200.0,13.9341,13.9644,13.922,13.9523,23200.0
2007-02-07 13:30:00,23.01,23.01,22.96,22.96,11800.0,13.9584,13.9584,13.928,13.928,11800.0
2007-02-07 14:00:00,22.97,23.0,22.96,23.0,18400.0,13.9341,13.9523,13.928,13.9523,18400.0
2007-02-07 14:30:00,23.0,23.54,22.95,23.33,670400.0,13.9523,14.2799,13.922,14.1525,670400.0
2007-02-07 15:00:00,23.34,23.4,23.25,23.25,225200.0,14.1585,14.1949,14.104,14.104,225200.0
2007-02-07 15:30:00,23.25,23.31,23.24,23.26,111700.0,14.104,14.1403,14.0979,14.11,111700.0
2007-02-08 09:30:00,23.37,23.46,23.3,23.3,76300.0,14.1767,14.2313,14.1343,14.1343,76300.0
2007-02-08 10:00:00,23.3,23.31,23.25,23.25,37200.0,14.1343,14.1403,14.104,14.104,37200.0
2007-02-08 10:30:00,23.26,23.26,23.2,23.21,31300.0,14.11,14.11,14.0736,14.0797,31300.0
2007-02-08 11:00:00,23.2,23.21,23.2,23.2,40000.0,14.0736,14.0797,14.0736,14.0736,40000.0
2007-02-08 11:30:00,23.2,23.24,23.2,23.23,24000.0,14.0736,14.0979,14.0736,14.0918,24000.0
2007-02-08 12:00:00,23.23,23.25,23.21,23.25,23600.0,14.0918,14.104,14.0797,14.104,23600.0
2007-02-08 12:30:00,23.26,23.29,23.25,23.28,25200.0,14.11,14.1282,14.104,14.1221,25200.0
2007-02-08 13:00:00,23.28,23.3,23.27,23.29,18200.0,14.1221,14.1343,14.1161,14.1282,18200.0
2007-02-08 13:30:00,23.29,23.31,23.28,23.3,19800.0,14.1282,14.1403,14.1221,14.1343,19800.0
2007-02-08 14:00:00,23.29,23.33,23.28,23.31,26900.0,14.1282,14.1525,14.1221,14.1403,26900.0
2007-02-08 14:30:00,23.32,23.32,23.28,23.3,29100.0,14.1464,14.1464,14.1221,14.1343,29100.0
2007-02-08 15:00:00,23.3,23.38,23.29,23.35,37200.0,14.1343,14.1828,14.1282,14.1646,37200.0
2007-02-08 15:30:00,23.35,23.36,23.33,23.36,68200.0,14.1646,14.1707,14.1525,14.1707,68200.0
2007-02-09 09:30:00,23.4,23.44,23.37,23.4,18700.0,14.1949,14.2192,14.1767,14.1949,18700.0
2007-02-09 10:00:00,23.39,23.4,23.36,23.36,20600.0,14.1889,14.1949,14.1707,14.1707,20600.0
2007-02-09 10:30:00,23.35,23.36,23.27,23.28,29600.0,14.1646,14.1707,14.1161,14.1221,29600.0
2007-02-09 11:00:00,23.28,23.3,23.23,23.23,30800.0,14.1221,14.1343,14.0918,14.0918,30800.0
2007-02-09 11:30:00,23.23,23.24,23.21,23.22,21200.0,14.0918,14.0979,14.0797,14.0858,21200.0
2007-02-09 12:00:00,23.21,23.23,23.2,23.2,20400.0,14.0797,14.0918,14.0736,14.0736,20400.0
2007-02-09 12:30:00,23.19,23.2,23.15,23.15,16100.0,14.0676,14.0736,14.0433,14.0433,16100.0
2007-02-09 13:00:00,23.15,23.2,23.15,23.18,22100.0,14.0433,14.0736,14.0433,14.0615,22100.0
2007-02-09 13:30:00,23.17,23.2,23.15,23.15,15900.0,14.0554,14.0736,14.0433,14.0433,15900.0
2007-02-09 14:00:00,23.16,23.16,23.11,23.15,19100.0,14.0494,14.0494,14.019,14.0433,19100.0
2007-02-09 14:30:00,23.15,23.15,23.09,23.09,34800.0,14.0433,14.0433,14.0069,14.0069,34800.0
2007-02-09 15:00:00,23.09,23.13,23.08,23.11,35200.0,14.0069,14.0312,14.0008,14.019,35200.0
2007-02-09 15:30:00,23.11,23.16,23.11,23.15,48200.0,14.019,14.0494,14.019,14.0433,48200.0
2007-02-12 09:30:00,23.11,23.28,23.1,23.15,27900.0,14.019,14.1221,14.013,14.0433,27900.0
2007-02-12 10:00:00,23.14,23.15,22.95,23.01,53600.0,14.0372,14.0433,13.922,13.9584,53600.0
2007-02-12 10:30:00,23.01,23.01,22.98,22.99,28900.0,13.9584,13.9584,13.9402,13.9462,28900.0
2007-02-12 11:00:00,22.99,23.0,22.98,22.99,15400.0,13.9462,13.9523,13.9402,13.9462,15400.0
2007-02-12 11:30:00,22.99,22.99,22.98,22.99,11000.0,13.9462,13.9462,13.9402,13.9462,11000.0
2007-02-12 12:00:00,22.99,22.99,22.97,22.97,16300.0,13.9462,13.9462,13.9341,13.9341,16300.0
2007-02-12 12:30:00,22.98,23.05,22.97,23.05,12500.0,13.9402,13.9826,13.9341,13.9826,12500.0
2007-02-12 13:00:00,23.05,23.05,22.99,23.01,25600.0,13.9826,13.9826,13.9462,13.9584,25600.0
2007-02-12 13:30:00,23.02,23.02,22.97,23.0,13100.0,13.9644,13.9644,13.9341,13.9523,13100.0
2007-02-12 14:00:00,23.0,23.0,22.96,22.99,27500.0,13.9523,13.9523,13.928,13.9462,27500.0
2007-02-12 14:30:00,22.99,23.01,22.99,23.0,27400.0,13.9462,13.9584,13.9462,13.9523,27400.0
2007-02-12 15:00:00,23.0,23.06,22.99,23.06,47000.0,13.9523,13.9887,13.9462,13.9887,47000.0
2007-02-12 15:30:00,23.06,23.06,23.02,23.06,56900.0,13.9887,13.9887,13.9644,13.9887,56900.0
2007-02-13 09:30:00,23.14,23.3,23.07,23.09,37100.0,14.0372,14.1343,13.9948,14.0069,37100.0
2007-02-13 10:00:00,23.09,23.09,23.06,23.06,36500.0,14.0069,14.0069,13.9887,13.9887,36500.0
2007-02-13 10:30:00,23.07,23.09,23.05,23.08,38000.0,13.9948,14.0069,13.9826,14.0008,38000.0
2007-02-13 11:00:00,23.07,23.13,23.07,23.11,27800.0,13.9948,14.0312,13.9948,14.019,27800.0
2007-02-13 11:30:00,23.11,23.14,23.07,23.11,39500.0,14.019,14.0372,13.9948,14.019,39500.0
2007-02-13 12:00:00,23.1,23.13,23.05,23.13,25900.0,14.013,14.0312,13.9826,14.0312,25900.0
2007-02-13 12:30:00,23.13,23.14,23.1,23.14,33100.0,14.0312,14.0372,14.013,14.0372,33100.0
2007-02-13 13:00:00,23.14,23.15,23.12,23.13,19600.0,14.0372,14.0433,14.0251,14.0312,19600.0
2007-02-13 13:30:00,23.13,23.16,23.11,23.13,22800.0,14.0312,14.0494,14.019,14.0312,22800.0
2007-02-13 14:00:00,23.13,23.15,23.09,23.12,28700.0,14.0312,14.0433,14.0069,14.0251,28700.0
2007-02-13 14:30:00,23.12,23.17,23.09,23.16,62200.0,14.0251,14.0554,14.0069,14.0494,62200.0
2007-02-13 15:00:00,23.18,23.18,23.14,23.15,42300.0,14.0615,14.0615,14.0372,14.0433,42300.0
2007-02-13 15:30:00,23.15,23.21,23.15,23.21,65700.0,14.0433,14.0797,14.0433,14.0797,65700.0
2007-02-14 09:30:00,23.26,23.31,23.23,23.3,31500.0,14.11,14.1403,14.0918,14.1343,31500.0
2007-02-14 10:00:00,23.29,23.44,23.29,23.39,40500.0,14.1282,14.2192,14.1282,14.1889,40500.0
2007-02-14 10:30:00,23.39,23.39,23.38,23.39,13600.0,14.1889,14.1889,14.1828,14.1889,13600.0
2007-02-14 11:00:00,23.39,23.42,23.39,23.42,24000.0,14.1889,14.2071,14.1889,14.2071,24000.0
2007-02-14 11:30:00,23.42,23.48,23.42,23.47,26200.0,14.2071,14.2435,14.2071,14.2374,26200.0
2007-02-14 12:00:00,23.47,23.48,23.42,23.45,26100.0,14.2374,14.2435,14.2071,14.2253,26100.0
2007-02-14 12:30:00,23.46,23.48,23.46,23.48,17100.0,14.2313,14.2435,14.2313,14.2435,17100.0
2007-02-14 13:00:00,23.47,23.49,23.47,23.47,27400.0,14.2374,14.2495,14.2374,14.2374,27400.0
2007-02-14 13:30:00,23.48,23.48,23.43,23.48,26600.0,14.2435,14.2435,14.2131,14.2435,26600.0
2007-02-14 14:00:00,23.48,23.49,23.45,23.46,32600.0,14.2435,14.2495,14.2253,14.2313,32600.0
2007-02-14 14:30:00,23.47,23.54,23.47,23.53,50500.0,14.2374,14.2799,14.2374,14.2738,50500.0
2007-02-14 15:00:00,23.53,23.56,23.51,23.53,32800.0,14.2738,14.292,14.2617,14.2738,32800.0
2007-02-14 15:30:00,23.53,23.53,23.5,23.53,53900.0,14.2738,14.2738,14.2556,14.2738,53900.0
2007-02-15 09:30:00,23.53,23.54,23.5,23.51,95000.0,14.2738,14.2799,14.2556,14.2617,95000.0
2007-02-15 10:00:00,23.51,23.55,23.5,23.52,32500.0,14.2617,14.2859,14.2556,14.2677,32500.0
2007-02-15 10:30:00,23.51,23.53,23.5,23.5,22400.0,14.2617,14.2738,14.2556,14.2556,22400.0
2007-02-15 11:00:00,23.5,23.56,23.5,23.56,29900.0,14.2556,14.292,14.2556,14.292,29900.0
2007-02-15 11:30:00,23.56,23.56,23.54,23.56,8500.0,14.292,14.292,14.2799,14.292,8500.0
2007-02-15 12:00:00,23.56,23.56,23.52,23.54,22200.0,14.292,14.292,14.2677,14.2799,22200.0
2007-02-15 12:30:00,23.55,23.58,23.52,23.57,26800.0,14.2859,14.3041,14.2677,14.2981,26800.0
2007-02-15 13:00:00,23.58,23.59,23.53,23.54,22200.0,14.3041,14.3102,14.2738,14.2799,22200.0
2007-02-15 13:30:00,23.55,23.55,23.45,23.5,35700.0,14.2859,14.2859,14.2253,14.2556,35700.0
2007-02-15 14:00:00,23.5,23.59,23.45,23.59,141700.0,14.2556,14.3102,14.2253,14.3102,141700.0
2007-02-15 14:30:00,23.58,23.59,23.57,23.58,13900.0,14.3041,14.3102,14.2981,14.3041,13900.0
2007-02-15 15:00:00,23.59,23.59,23.57,23.59,21400.0,14.3102,14.3102,14.2981,14.3102,21400.0
2007-02-15 15:30:00,23.58,23.59,23.55,23.55,40000.0,14.3041,14.3102,14.2859,14.2859,40000.0
2007-02-16 09:30:00,23.59,23.59,23.34,23.53,25500.0,14.3102,14.3102,14.1585,14.2738,25500.0
2007-02-16 10:00:00,23.52,23.56,23.52,23.56,28600.0,14.2677,14.292,14.2677,14.292,28600.0
2007-02-16 10:30:00,23.56,23.59,23.55,23.58,17600.0,14.292,14.3102,14.2859,14.3041,17600.0
2007-02-16 11:00:00,23.59,23.59,23.56,23.57,6900.0,14.3102,14.3102,14.292,14.2981,6900.0
2007-02-16 11:30:00,23.57,23.58,23.55,23.58,21400.0,14.2981,14.3041,14.2859,14.3041,21400.0
2007-02-16 12:00:00,23.58,23.65,23.58,23.64,22700.0,14.3041,14.3466,14.3041,14.3405,22700.0
2007-02-16 12:30:00,23.63,23.64,23.61,23.62,11000.0,14.3345,14.3405,14.3223,14.3284,11000.0
2007-02-16 13:00:00,23.63,23.65,23.55,23.63,22200.0,14.3345,14.3466,14.2859,14.3345,22200.0
2007-02-16 13:30:00,23.63,23.65,23.59,23.65,15700.0,14.3345,14.3466,14.3102,14.3466,15700.0
2007-02-16 14:00:00,23.62,23.67,23.59,23.65,19100.0,14.3284,14.3587,14.3102,14.3466,19100.0
2007-02-16 14:30:00,23.64,23.65,23.62,23.62,11900.0,14.3405,14.3466,14.3284,14.3284,11900.0
2007-02-16 15:00:00,23.63,23.64,23.57,23.64,24100.0,14.3345,14.3405,14.2981,14.3405,24100.0
2007-02-16 15:30:00,23.64,23.72,23.63,23.69,107000.0,14.3405,14.3891,14.3345,14.3709,107000.0
2007-02-20 09:30:00,23.75,23.75,23.67,23.73,21600.0,14.4073,14.4073,14.3587,14.3951,21600.0
2007-02-20 10:00:00,23.73,23.73,23.68,23.7,15600.0,14.3951,14.3951,14.3648,14.3769,15600.0
2007-02-20 10:30:00,23.7,23.75,23.68,23.75,15200.0,14.3769,14.4073,14.3648,14.4073,15200.0
2007-02-20 11:00:00,23.75,23.93,23.75,23.92,25400.0,14.4073,14.5165,14.4073,14.5104,25400.0
2007-02-20 11:30:00,23.93,24.0,23.92,23.98,25400.0,14.5165,14.5589,14.5104,14.5468,25400.0
2007-02-20 12:00:00,23.98,24.0,23.97,24.0,18900.0,14.5468,14.5589,14.5407,14.5589,18900.0
2007-02-20 12:30:00,24.0,24.0,23.96,23.98,13500.0,14.5589,14.5589,14.5347,14.5468,13500.0
2007-02-20 13:00:00,23.98,23.99,23.95,23.97,10400.0,14.5468,14.5529,14.5286,14.5407,10400.0
2007-02-20 13:30:00,23.98,23.99,23.94,23.99,17300.0,14.5468,14.5529,14.5225,14.5529,17300.0
2007-02-20 14:00:00,23.99,24.03,23.98,24.03,22900.0,14.5529,14.5771,14.5468,14.5771,22900.0
2007-02-20 14:30:00,24.03,24.06,24.01,24.06,22900.0,14.5771,14.5953,14.565,14.5953,22900.0
2007-02-20 15:00:00,24.05,24.12,24.05,24.11,35700.0,14.5892,14.6317,14.5892,14.6256,35700.0
2007-02-20 15:30:00,24.1,24.11,24.01,24.06,68300.0,14.6196,14.6256,14.565,14.5953,68300.0
2007-02-21 09:30:00,23.96,24.13,23.94,23.99,20400.0,14.5347,14.6378,14.5225,14.5529,20400.0
2007-02-21 10:00:00,24.01,24.02,23.99,24.01,17000.0,14.565,14.571,14.5529,14.565,17000.0
2007-02-21 10:30:00,24.01,24.01,23.95,23.99,27300.0,14.565,14.565,14.5286,14.5529,27300.0
2007-02-21 11:00:00,24.0,24.06,23.99,24.04,15700.0,14.5589,14.5953,14.5529,14.5832,15700.0
2007-02-21 11:30:00,24.06,24.08,24.04,24.07,24900.0,14.5953,14.6074,14.5832,14.6014,24900.0
2007-02-21 12:00:00,24.07,24.08,24.04,24.07,12800.0,14.6014,14.6074,14.5832,14.6014,12800.0
2007-02-21 12:30:00,24.07,24.13,24.07,24.13,11700.0,14.6014,14.6378,14.6014,14.6378,11700.0
2007-02-21 13:00:00,24.12,24.15,24.1,24.15,11800.0,14.6317,14.6499,14.6196,14.6499,11800.0
2007-02-21 13:30:00,24.15,24.15,24.11,24.12,13200.0,14.6499,14.6499,14.6256,14.6317,13200.0
2007-02-21 14:00:00,24.12,24.17,24.1,24.11,15200.0,14.6317,14.662,14.6196,14.6256,15200.0
2007-02-21 14:30:00,24.11,24.11,24.08,24.1,12200.0,14.6256,14.6256,14.6074,14.6196,12200.0
2007-02-21 15:00:00,24.1,24.1,24.05,24.09,16900.0,14.6196,14.6196,14.5892,14.6135,16900.0
2007-02-21 15:30:00,24.1,24.18,23.95,24.18,102200.0,14.6196,14.6681,14.5286,14.6681,102200.0
2007-02-22 09:30:00,24.16,24.16,24.02,24.05,28000.0,14.656,14.656,14.571,14.5892,28000.0
2007-02-22 10:00:00,24.06,24.08,24.0,24.04,22800.0,14.5953,14.6074,14.5589,14.5832,22800.0
2007-02-22 10:30:00,24.02,24.04,24.0,24.02,21200.0,14.571,14.5832,14.5589,14.571,21200.0
2007-02-22 11:00:00,24.03,24.03,23.96,23.97,22100.0,14.5771,14.5771,14.5347,14.5407,22100.0
2007-02-22 11:30:00,23.96,24.01,23.89,24.01,25600.0,14.5347,14.565,14.4922,14.565,25600.0
2007-02-22 12:00:00,24.0,24.01,23.92,23.92,12300.0,14.5589,14.565,14.5104,14.5104,12300.0
2007-02-22 12:30:00,23.92,23.94,23.89,23.91,16300.0,14.5104,14.5225,14.4922,14.5043,16300.0
2007-02-22 13:00:00,23.93,23.95,23.89,23.94,13300.0,14.5165,14.5286,14.4922,14.5225,13300.0
2007-02-22 13:30:00,23.94,23.98,23.94,23.97,23200.0,14.5225,14.5468,14.5225,14.5407,23200.0
2007-02-22 14:00:00,23.96,23.97,23.95,23.95,16400.0,14.5347,14.5407,14.5286,14.5286,16400.0
2007-02-22 14:30:00,23.96,23.97,23.73,23.91,50100.0,14.5347,14.5407,14.3951,14.5043,50100.0
2007-02-22 15:00:00,23.91,23.96,23.91,23.96,33200.0,14.5043,14.5347,14.5043,14.5347,33200.0
2007-02-22 15:30:00,23.96,24.0,23.92,24.0,52300.0,14.5347,14.5589,14.5104,14.5589,52300.0
2007-02-23 09:30:00,23.94,23.98,23.9,23.94,16700.0,14.5225,14.5468,14.4983,14.5225,16700.0
2007-02-23 10:00:00,23.94,23.97,23.93,23.96,10000.0,14.5225,14.5407,14.5165,14.5347,10000.0
2007-02-23 10:30:00,23.96,23.97,23.95,23.95,17800.0,14.5347,14.5407,14.5286,14.5286,17800.0
2007-02-23 11:00:00,23.98,24.02,23.95,24.0,17200.0,14.5468,14.571,14.5286,14.5589,17200.0
2007-02-23 11:30:00,24.0,24.09,24.0,24.09,168600.0,14.5589,14.6135,14.5589,14.6135,168600.0
2007-02-23 12:00:00,24.08,24.08,23.98,24.0,26600.0,14.6074,14.6074,14.5468,14.5589,26600.0
2007-02-23 12:30:00,24.0,24.05,24.0,24.05,12900.0,14.5589,14.5892,14.5589,14.5892,12900.0
2007-02-23 13:00:00,24.05,24.06,24.02,24.06,7600.0,14.5892,14.5953,14.571,14.5953,7600.0
2007-02-23 13:30:00,24.05,24.07,24.01,24.05,10100.0,14.5892,14.6014,14.565,14.5892,10100.0
2007-02-23 14:00:00,24.04,24.13,24.04,24.11,18700.0,14.5832,14.6378,14.5832,14.6256,18700.0
2007-02-23 14:30:00,24.11,24.13,24.09,24.13,15600.0,14.6256,14.6378,14.6135,14.6378,15600.0
2007-02-23 15:00:00,24.11,24.13,24.09,24.11,17500.0,14.6256,14.6378,14.6135,14.6256,17500.0
2007-02-23 15:30:00,24.11,24.12,24.0,24.1,55700.0,14.6256,14.6317,14.5589,14.6196,55700.0
2007-02-26 09:30:00,24.2,24.25,23.98,24.0,26900.0,14.6802,14.7106,14.5468,14.5589,26900.0
2007-02-26 10:00:00,24.02,24.02,23.85,23.88,64600.0,14.571,14.571,14.4679,14.4861,64600.0
2007-02-26 10:30:00,23.89,23.91,23.87,23.9,30500.0,14.4922,14.5043,14.4801,14.4983,30500.0
2007-02-26 11:00:00,23.9,23.96,23.86,23.93,35600.0,14.4983,14.5347,14.474,14.5165,35600.0
2007-02-26 11:30:00,23.92,23.96,23.83,23.85,69200.0,14.5104,14.5347,14.4558,14.4679,69200.0
2007-02-26 12:00:00,23.86,23.88,23.85,23.87,21300.0,14.474,14.4861,14.4679,14.4801,21300.0
2007-02-26 12:30:00,23.87,23.88,23.85,23.86,28200.0,14.4801,14.4861,14.4679,14.474,28200.0
2007-02-26 13:00:00,23.87,23.92,23.85,23.92,64000.0,14.4801,14.5104,14.4679,14.5104,64000.0
2007-02-26 13:30:00,23.91,24.0,23.9,23.98,20400.0,14.5043,14.5589,14.4983,14.5468,20400.0
2007-02-26 14:00:00,23.99,24.0,23.98,23.99,17900.0,14.5529,14.5589,14.5468,14.5529,17900.0
2007-02-26 14:30:00,23.99,24.03,23.97,23.99,32000.0,14.5529,14.5771,14.5407,14.5529,32000.0
2007-02-26 15:00:00,24.0,24.01,23.97,23.99,35500.0,14.5589,14.565,14.5407,14.5529,35500.0
2007-02-26 15:30:00,23.98,24.01,23.97,24.01,32100.0,14.5468,14.565,14.5407,14.565,32100.0
2007-02-27 09:30:00,23.76,23.8,23.36,23.45,62400.0,14.4133,14.4376,14.1707,14.2253,62400.0
2007-02-27 10:00:00,23.47,23.65,23.46,23.57,161700.0,14.2374,14.3466,14.2313,14.2981,161700.0
2007-02-27 10:30:00,23.57,23.71,23.47,23.66,84600.0,14.2981,14.383,14.2374,14.3527,84600.0
2007-02-27 11:00:00,23.64,23.67,23.53,23.54,22900.0,14.3405,14.3587,14.2738,14.2799,22900.0
2007-02-27 11:30:00,23.54,23.54,23.45,23.49,40600.0,14.2799,14.2799,14.2253,14.2495,40600.0
2007-02-27 12:00:00,23.47,23.5,23.44,23.5,52000.0,14.2374,14.2556,14.2192,14.2556,52000.0
2007-02-27 12:30:00,23.49,23.5,23.45,23.5,12900.0,14.2495,14.2556,14.2253,14.2556,12900.0
2007-02-27 13:00:00,23.49,23.5,23.47,23.48,18200.0,14.2495,14.2556,14.2374,14.2435,18200.0
2007-02-27 13:30:00,23.48,23.5,23.46,23.49,40000.0,14.2435,14.2556,14.2313,14.2495,40000.0
2007-02-27 14:00:00,23.49,23.5,23.38,23.39,138800.0,14.2495,14.2556,14.1828,14.1889,138800.0
2007-02-27 14:30:00,23.37,23.4,23.19,23.2,71400.0,14.1767,14.1949,14.0676,14.0736,71400.0
2007-02-27 15:00:00,23.2,23.43,23.1,23.39,63400.0,14.0736,14.2131,14.013,14.1889,63400.0
2007-02-27 15:30:00,23.39,23.42,23.33,23.37,54800.0,14.1889,14.2071,14.1525,14.1767,54800.0
2007-02-28 09:30:00,23.26,23.36,22.83,22.99,123500.0,14.11,14.1707,13.8492,13.9462,123500.0
2007-02-28 10:00:00,22.97,23.14,22.94,23.11,170200.0,13.9341,14.0372,13.9159,14.019,170200.0
2007-02-28 10:30:00,23.14,23.27,23.08,23.27,209500.0,14.0372,14.1161,14.0008,14.1161,209500.0
2007-02-28 11:00:00,23.28,23.3,23.19,23.26,57300.0,14.1221,14.1343,14.0676,14.11,57300.0
2007-02-28 11:30:00,23.23,23.3,23.2,23.25,54900.0,14.0918,14.1343,14.0736,14.104,54900.0
2007-02-28 12:00:00,23.25,23.35,23.21,23.31,42800.0,14.104,14.1646,14.0797,14.1403,42800.0
2007-02-28 12:30:00,23.33,23.38,23.3,23.36,21900.0,14.1525,14.1828,14.1343,14.1707,21900.0
2007-02-28 13:00:00,23.36,23.36,23.29,23.36,30000.0,14.1707,14.1707,14.1282,14.1707,30000.0
2007-02-28 13:30:00,23.36,23.36,23.25,23.26,34400.0,14.1707,14.1707,14.104,14.11,34400.0
2007-02-28 14:00:00,23.27,23.34,23.27,23.32,54800.0,14.1161,14.1585,14.1161,14.1464,54800.0
2007-02-28 14:30:00,23.32,23.35,23.31,23.35,42300.0,14.1464,14.1646,14.1403,14.1646,42300.0
2007-02-28 15:00:00,23.35,23.46,23.33,23.44,61400.0,14.1646,14.2313,14.1525,14.2192,61400.0
2007-02-28 15:30:00,23.43,23.44,23.37,23.39,129800.0,14.2131,14.2192,14.1767,14.1889,129800.0
2007-03-01 09:30:00,23.4,23.4,22.99,23.01,130100.0,14.1949,14.1949,13.9462,13.9584,130100.0
2007-03-01 10:00:00,23.01,23.27,23.0,23.27,62000.0,13.9584,14.1161,13.9523,14.1161,62000.0
2007-03-01 10:30:00,23.28,23.4,23.19,23.39,35800.0,14.1221,14.1949,14.0676,14.1889,35800.0
2007-03-01 11:00:00,23.35,23.4,23.23,23.25,24100.0,14.1646,14.1949,14.0918,14.104,24100.0
2007-03-01 11:30:00,23.26,23.3,23.25,23.25,27100.0,14.11,14.1343,14.104,14.104,27100.0
2007-03-01 12:00:00,23.23,23.28,23.23,23.25,30300.0,14.0918,14.1221,14.0918,14.104,30300.0
2007-03-01 12:30:00,23.25,23.3,23.24,23.3,115700.0,14.104,14.1343,14.0979,14.1343,115700.0
2007-03-01 13:00:00,23.29,23.3,23.28,23.3,33700.0,14.1282,14.1343,14.1221,14.1343,33700.0
2007-03-01 13:30:00,23.3,23.36,23.25,23.36,27800.0,14.1343,14.1707,14.104,14.1707,27800.0
2007-03-01 14:00:00,23.35,23.45,23.24,23.31,138700.0,14.1646,14.2253,14.0979,14.1403,138700.0
2007-03-01 14:30:00,23.31,23.39,23.26,23.37,96500.0,14.1403,14.1889,14.11,14.1767,96500.0
2007-03-01 15:00:00,23.37,23.42,23.3,23.33,93800.0,14.1767,14.2071,14.1343,14.1525,93800.0
2007-03-01 15:30:00,23.33,23.37,23.32,23.33,89900.0,14.1525,14.1767,14.1464,14.1525,89900.0
2007-03-02 09:30:00,23.34,23.39,23.2,23.22,37500.0,14.1585,14.1889,14.0736,14.0858,37500.0
2007-03-02 10:00:00,23.23,23.39,23.22,23.33,37400.0,14.0918,14.1889,14.0858,14.1525,37400.0
2007-03-02 10:30:00,23.32,23.38,23.26,23.33,26600.0,14.1464,14.1828,14.11,14.1525,26600.0
2007-03-02 11:00:00,23.33,23.34,23.3,23.32,26600.0,14.1525,14.1585,14.1343,14.1464,26600.0
2007-03-02 11:30:00,23.3,23.3,23.25,23.29,37600.0,14.1343,14.1343,14.104,14.1282,37600.0
2007-03-02 12:00:00,23.29,23.33,23.19,23.2,34500.0,14.1282,14.1525,14.0676,14.0736,34500.0
2007-03-02 12:30:00,23.19,23.25,23.15,23.24,39700.0,14.0676,14.104,14.0433,14.0979,39700.0
2007-03-02 13:00:00,23.22,23.24,23.12,23.13,24200.0,14.0858,14.0979,14.0251,14.0312,24200.0
2007-03-02 13:30:00,23.14,23.2,23.08,23.15,79700.0,14.0372,14.0736,14.0008,14.0433,79700.0
2007-03-02 14:00:00,23.16,23.17,23.09,23.1,21700.0,14.0494,14.0554,14.0069,14.013,21700.0
2007-03-02 14:30:00,23.1,23.2,23.09,23.12,28000.0,14.013,14.0736,14.0069,14.0251,28000.0
2007-03-02 15:00:00,23.12,23.18,23.11,23.12,14400.0,14.0251,14.0615,14.019,14.0251,14400.0
2007-03-02 15:30:00,23.13,23.13,23.04,23.06,75600.0,14.0312,14.0312,13.9766,13.9887,75600.0
2007-03-05 09:30:00,22.9,22.93,22.66,22.78,113600.0,13.8916,13.9098,13.746,13.8188,113600.0
2007-03-05 10:00:00,22.77,22.9,22.7,22.72,43500.0,13.8128,13.8916,13.7703,13.7824,43500.0
2007-03-05 10:30:00,22.7,22.71,22.62,22.69,55400.0,13.7703,13.7764,13.7218,13.7642,55400.0
2007-03-05 11:00:00,22.68,22.71,22.66,22.66,41700.0,13.7582,13.7764,13.746,13.746,41700.0
2007-03-05 11:30:00,22.66,22.67,22.55,22.55,122800.0,13.746,13.7521,13.6793,13.6793,122800.0
2007-03-05 12:00:00,22.55,22.55,22.47,22.47,108400.0,13.6793,13.6793,13.6308,13.6308,108400.0
2007-03-05 12:30:00,22.48,22.52,22.45,22.46,20000.0,13.6369,13.6611,13.6187,13.6247,20000.0
2007-03-05 13:00:00,22.46,22.54,22.45,22.52,19400.0,13.6247,13.6732,13.6187,13.6611,19400.0
2007-03-05 13:30:00,22.52,22.67,22.51,22.64,30100.0,13.6611,13.7521,13.6551,13.7339,30100.0
2007-03-05 14:00:00,22.63,22.71,22.57,22.57,38600.0,13.7278,13.7764,13.6914,13.6914,38600.0
2007-03-05 14:30:00,22.58,22.58,22.52,22.53,36800.0,13.6975,13.6975,13.6611,13.6672,36800.0
2007-03-05 15:00:00,22.53,22.53,22.45,22.5,44400.0,13.6672,13.6672,13.6187,13.649,44400.0
2007-03-05 15:30:00,22.5,22.52,22.34,22.34,80200.0,13.649,13.6611,13.5519,13.5519,80200.0
2007-03-06 09:30:00,22.44,22.49,22.33,22.35,85300.0,13.6126,13.6429,13.5459,13.558,85300.0
2007-03-06 10:00:00,22.33,22.34,22.17,22.17,86800.0,13.5459,13.5519,13.4488,13.4488,86800.0
2007-03-06 10:30:00,22.18,22.24,22.1,22.11,102800.0,13.4549,13.4913,13.4063,13.4124,102800.0
2007-03-06 11:00:00,22.11,22.2,22.1,22.19,57000.0,13.4124,13.467,13.4063,13.4609,57000.0
2007-03-06 11:30:00,22.18,22.22,22.17,22.2,37300.0,13.4549,13.4791,13.4488,13.467,37300.0
2007-03-06 12:00:00,22.2,22.21,22.18,22.2,29500.0,13.467,13.4731,13.4549,13.467,29500.0
2007-03-06 12:30:00,22.2,22.22,22.19,22.2,49300.0,13.467,13.4791,13.4609,13.467,49300.0
2007-03-06 13:00:00,22.2,22.26,22.19,22.23,36100.0,13.467,13.5034,13.4609,13.4852,36100.0
2007-03-06 13:30:00,22.23,22.27,22.22,22.25,65400.0,13.4852,13.5095,13.4791,13.4973,65400.0
2007-03-06 14:00:00,22.25,22.27,22.24,22.25,44700.0,13.4973,13.5095,13.4913,13.4973,44700.0
2007-03-06 14:30:00,22.25,22.38,22.24,22.37,81700.0,13.4973,13.5762,13.4913,13.5701,81700.0
2007-03-06 15:00:00,22.36,22.45,22.36,22.41,93900.0,13.5641,13.6187,13.5641,13.5944,93900.0
2007-03-06 15:30:00,22.42,22.45,22.37,22.38,129300.0,13.6005,13.6187,13.5701,13.5762,129300.0
2007-03-07 09:30:00,22.33,22.35,22.23,22.23,47900.0,13.5459,13.558,13.4852,13.4852,47900.0
2007-03-07 10:00:00,22.24,22.25,22.17,22.24,49000.0,13.4913,13.4973,13.4488,13.4913,49000.0
2007-03-07 10:30:00,22.22,22.29,22.22,22.23,41500.0,13.4791,13.5216,13.4791,13.4852,41500.0
2007-03-07 11:00:00,22.21,22.25,22.12,22.23,52900.0,13.4731,13.4973,13.4185,13.4852,52900.0
2007-03-07 11:30:00,22.22,22.32,22.17,22.32,175200.0,13.4791,13.5398,13.4488,13.5398,175200.0
2007-03-07 12:00:00,22.32,22.35,22.32,22.34,16500.0,13.5398,13.558,13.5398,13.5519,16500.0
2007-03-07 12:30:00,22.35,22.35,22.26,22.28,50200.0,13.558,13.558,13.5034,13.5155,50200.0
2007-03-07 13:00:00,22.28,22.35,22.27,22.31,63400.0,13.5155,13.558,13.5095,13.5337,63400.0
2007-03-07 13:30:00,22.31,22.33,22.28,22.31,36600.0,13.5337,13.5459,13.5155,13.5337,36600.0
2007-03-07 14:00:00,22.3,22.31,22.25,22.28,46900.0,13.5277,13.5337,13.4973,13.5155,46900.0
2007-03-07 14:30:00,22.28,22.32,22.28,22.3,53200.0,13.5155,13.5398,13.5155,13.5277,53200.0
2007-03-07 15:00:00,22.28,22.34,22.27,22.34,54000.0,13.5155,13.5519,13.5095,13.5519,54000.0
2007-03-07 15:30:00,22.34,22.34,22.14,22.15,141200.0,13.5519,13.5519,13.4306,13.4367,141200.0
2007-03-08 09:30:00,22.26,22.35,22.2,22.23,45100.0,13.5034,13.558,13.467,13.4852,45100.0
2007-03-08 10:00:00,22.2,22.27,22.13,22.22,34000.0,13.467,13.5095,13.4245,13.4791,34000.0
2007-03-08 10:30:00,22.23,22.24,22.2,22.2,47500.0,13.4852,13.4913,13.467,13.467,47500.0
2007-03-08 11:00:00,22.2,22.21,22.18,22.2,30400.0,13.467,13.4731,13.4549,13.467,30400.0
2007-03-08 11:30:00,22.19,22.21,22.18,22.18,49700.0,13.4609,13.4731,13.4549,13.4549,49700.0
2007-03-08 12:00:00,22.19,22.2,22.15,22.17,89000.0,13.4609,13.467,13.4367,13.4488,89000.0
2007-03-08 12:30:00,22.17,22.2,22.17,22.19,24100.0,13.4488,13.467,13.4488,13.4609,24100.0
2007-03-08 13:00:00,22.19,22.22,22.18,22.2,55200.0,13.4609,13.4791,13.4549,13.467,55200.0
2007-03-08 13:30:00,22.21,22.25,22.18,22.21,47400.0,13.4731,13.4973,13.4549,13.4731,47400.0
2007-03-08 14:00:00,22.2,22.2,22.11,22.12,56600.0,13.467,13.467,13.4124,13.4185,56600.0
2007-03-08 14:30:00,22.11,22.17,22.05,22.14,77000.0,13.4124,13.4488,13.376,13.4306,77000.0
2007-03-08 15:00:00,22.14,22.17,22.03,22.04,105900.0,13.4306,13.4488,13.3639,13.3699,105900.0
2007-03-08 15:30:00,22.04,22.17,22.04,22.11,131100.0,13.3699,13.4488,13.3699,13.4124,131100.0
2007-03-09 09:30:00,22.28,22.42,22.28,22.32,32500.0,13.5155,13.6005,13.5155,13.5398,32500.0
2007-03-09 10:00:00,22.32,22.34,22.19,22.25,45900.0,13.5398,13.5519,13.4609,13.4973,45900.0
2007-03-09 10:30:00,22.25,22.25,22.19,22.21,39300.0,13.4973,13.4973,13.4609,13.4731,39300.0
2007-03-09 11:00:00,22.2,22.22,22.15,22.22,71800.0,13.467,13.4791,13.4367,13.4791,71800.0
2007-03-09 11:30:00,22.22,22.27,22.2,22.23,32500.0,13.4791,13.5095,13.467,13.4852,32500.0
2007-03-09 12:00:00,22.24,22.27,22.21,22.25,32900.0,13.4913,13.5095,13.4731,13.4973,32900.0
2007-03-09 12:30:00,22.24,22.27,22.24,22.25,29600.0,13.4913,13.5095,13.4913,13.4973,29600.0
2007-03-09 13:00:00,22.25,22.26,22.22,22.23,33900.0,13.4973,13.5034,13.4791,13.4852,33900.0
2007-03-09 13:30:00,22.23,22.24,22.13,22.13,32600.0,13.4852,13.4913,13.4245,13.4245,32600.0
2007-03-09 14:00:00,22.13,22.14,22.09,22.1,40100.0,13.4245,13.4306,13.4003,13.4063,40100.0
2007-03-09 14:30:00,22.1,22.2,22.1,22.2,39100.0,13.4063,13.467,13.4063,13.467,39100.0
2007-03-09 15:00:00,22.2,22.2,22.13,22.13,67500.0,13.467,13.467,13.4245,13.4245,67500.0
2007-03-09 15:30:00,22.14,22.27,22.11,22.16,113400.0,13.4306,13.5095,13.4124,13.4427,113400.0
2007-03-12 09:30:00,22.23,22.39,22.02,22.22,63600.0,13.4852,13.5823,13.3578,13.4791,63600.0
2007-03-12 10:00:00,22.21,22.25,22.2,22.24,9800.0,13.4731,13.4973,13.467,13.4913,9800.0
2007-03-12 10:30:00,22.28,22.32,22.28,22.31,27100.0,13.5155,13.5398,13.5155,13.5337,27100.0
2007-03-12 11:00:00,22.3,22.32,22.3,22.32,1600.0,13.5277,13.5398,13.5277,13.5398,1600.0
2007-03-12 11:30:00,22.29,22.36,22.28,22.35,19000.0,13.5216,13.5641,13.5155,13.558,19000.0
2007-03-12 12:00:00,22.36,22.4,22.31,22.33,62200.0,13.5641,13.5883,13.5337,13.5459,62200.0
2007-03-12 12:30:00,22.33,22.4,22.33,22.39,69100.0,13.5459,13.5883,13.5459,13.5823,69100.0
2007-03-12 13:00:00,22.38,22.4,22.34,22.35,29800.0,13.5762,13.5883,13.5519,13.558,29800.0
2007-03-12 13:30:00,22.35,22.38,22.32,22.37,27100.0,13.558,13.5762,13.5398,13.5701,27100.0
2007-03-12 14:00:00,22.37,22.4,22.35,22.39,41800.0,13.5701,13.5883,13.558,13.5823,41800.0
2007-03-12 14:30:00,22.39,22.44,22.38,22.41,68000.0,13.5823,13.6126,13.5762,13.5944,68000.0
2007-03-12 15:00:00,22.41,22.43,22.4,22.42,61900.0,13.5944,13.6065,13.5883,13.6005,61900.0
2007-03-12 15:30:00,22.42,22.55,22.38,22.49,119400.0,13.6005,13.6793,13.5762,13.6429,119400.0
2007-03-13 09:30:00,22.38,22.47,22.3,22.47,42200.0,13.5762,13.6308,13.5277,13.6308,42200.0
2007-03-13 10:00:00,22.47,22.47,22.35,22.4,29300.0,13.6308,13.6308,13.558,13.5883,29300.0
2007-03-13 10:30:00,22.4,22.43,22.36,22.42,16100.0,13.5883,13.6065,13.5641,13.6005,16100.0
2007-03-13 11:00:00,22.42,22.44,22.33,22.44,106300.0,13.6005,13.6126,13.5459,13.6126,106300.0
2007-03-13 11:30:00,22.44,22.48,22.38,22.44,94200.0,13.6126,13.6369,13.5762,13.6126,94200.0
2007-03-13 12:00:00,22.44,22.47,22.29,22.29,29400.0,13.6126,13.6308,13.5216,13.5216,29400.0
2007-03-13 12:30:00,22.28,22.29,22.15,22.26,98700.0,13.5155,13.5216,13.4367,13.5034,98700.0
2007-03-13 13:00:00,22.26,22.35,22.23,22.32,74300.0,13.5034,13.558,13.4852,13.5398,74300.0
2007-03-13 13:30:00,22.31,22.37,22.23,22.36,100300.0,13.5337,13.5701,13.4852,13.5641,100300.0
2007-03-13 14:00:00,22.35,22.35,22.16,22.19,27800.0,13.558,13.558,13.4427,13.4609,27800.0
2007-03-13 14:30:00,22.19,22.26,22.17,22.19,35000.0,13.4609,13.5034,13.4488,13.4609,35000.0
2007-03-13 15:00:00,22.18,22.24,22.14,22.17,92400.0,13.4549,13.4913,13.4306,13.4488,92400.0
2007-03-13 15:30:00,22.17,22.18,22.05,22.12,121600.0,13.4488,13.4549,13.376,13.4185,121600.0
2007-03-14 09:30:00,22.09,22.33,22.01,22.02,35000.0,13.4003,13.5459,13.3517,13.3578,35000.0
2007-03-14 10:00:00,22.01,22.07,21.88,22.02,61500.0,13.3517,13.3881,13.2729,13.3578,61500.0
2007-03-14 10:30:00,22.01,22.13,22.01,22.06,24200.0,13.3517,13.4245,13.3517,13.3821,24200.0
2007-03-14 11:00:00,22.05,22.07,22.0,22.03,55200.0,13.376,13.3881,13.3457,13.3639,55200.0
2007-03-14 11:30:00,22.02,22.04,22.0,22.03,303200.0,13.3578,13.3699,13.3457,13.3639,303200.0
2007-03-14 12:00:00,22.03,22.05,21.79,21.86,80600.0,13.3639,13.376,13.2183,13.2607,80600.0
2007-03-14 12:30:00,21.86,21.91,21.82,21.9,69500.0,13.2607,13.2911,13.2365,13.285,69500.0
2007-03-14 13:00:00,21.89,22.08,21.89,22.04,53700.0,13.2789,13.3942,13.2789,13.3699,53700.0
2007-03-14 13:30:00,22.08,22.19,21.98,22.02,60800.0,13.3942,13.4609,13.3335,13.3578,60800.0
2007-03-14 14:00:00,22.03,22.13,22.0,22.1,23800.0,13.3639,13.4245,13.3457,13.4063,23800.0
2007-03-14 14:30:00,22.1,22.16,22.06,22.13,77900.0,13.4063,13.4427,13.3821,13.4245,77900.0
2007-03-14 15:00:00,22.14,22.26,22.13,22.25,67800.0,13.4306,13.5034,13.4245,13.4973,67800.0
2007-03-14 15:30:00,22.25,22.25,22.17,22.22,105600.0,13.4973,13.4973,13.4488,13.4791,105600.0
2007-03-15 09:30:00,22.25,22.45,22.25,22.45,36000.0,13.4973,13.6187,13.4973,13.6187,36000.0
2007-03-15 10:00:00,22.42,22.42,22.36,22.39,14400.0,13.6005,13.6005,13.5641,13.5823,14400.0
2007-03-15 10:30:00,22.39,22.45,22.37,22.42,15400.0,13.5823,13.6187,13.5701,13.6005,15400.0
2007-03-15 11:00:00,22.41,22.44,22.36,22.37,9200.0,13.5944,13.6126,13.5641,13.5701,9200.0
2007-03-15 11:30:00,22.37,22.37,22.32,22.34,15500.0,13.5701,13.5701,13.5398,13.5519,15500.0
2007-03-15 12:00:00,22.33,22.4,22.32,22.36,17100.0,13.5459,13.5883,13.5398,13.5641,17100.0
2007-03-15 12:30:00,22.36,22.4,22.35,22.36,11900.0,13.5641,13.5883,13.558,13.5641,11900.0
2007-03-15 13:00:00,22.36,22.37,22.34,22.34,13500.0,13.5641,13.5701,13.5519,13.5519,13500.0
2007-03-15 13:30:00,22.34,22.39,22.3,22.36,21300.0,13.5519,13.5823,13.5277,13.5641,21300.0
2007-03-15 14:00:00,22.38,22.39,22.34,22.36,17500.0,13.5762,13.5823,13.5519,13.5641,17500.0
2007-03-15 14:30:00,22.37,22.44,22.36,22.43,27100.0,13.5701,13.6126,13.5641,13.6065,27100.0
2007-03-15 15:00:00,22.43,22.43,22.38,22.39,32000.0,13.6065,13.6065,13.5762,13.5823,32000.0
2007-03-15 15:30:00,22.4,22.41,22.28,22.37,83900.0,13.5883,13.5944,13.5155,13.5701,83900.0
2007-03-16 09:30:00,22.37,22.46,22.21,22.31,49800.0,13.5701,13.6247,13.4731,13.5337,49800.0
2007-03-16 10:00:00,22.31,22.34,22.27,22.3,17200.0,13.5337,13.5519,13.5095,13.5277,17200.0
2007-03-16 10:30:00,22.31,22.31,22.18,22.2,19300.0,13.5337,13.5337,13.4549,13.467,19300.0
2007-03-16 11:00:00,22.18,22.19,22.08,22.09,29200.0,13.4549,13.4609,13.3942,13.4003,29200.0
2007-03-16 11:30:00,22.09,22.1,22.04,22.1,15800.0,13.4003,13.4063,13.3699,13.4063,15800.0
2007-03-16 12:00:00,22.1,22.12,22.09,22.11,5200.0,13.4063,13.4185,13.4003,13.4124,5200.0
2007-03-16 12:30:00,22.11,22.11,22.08,22.09,5400.0,13.4124,13.4124,13.3942,13.4003,5400.0
2007-03-16 13:00:00,22.1,22.13,22.07,22.11,10400.0,13.4063,13.4245,13.3881,13.4124,10400.0
2007-03-16 13:30:00,22.12,22.17,22.11,22.17,35100.0,13.4185,13.4488,13.4124,13.4488,35100.0
2007-03-16 14:00:00,22.17,22.17,22.12,22.15,18500.0,13.4488,13.4488,13.4185,13.4367,18500.0
2007-03-16 14:30:00,22.15,22.15,22.12,22.15,13500.0,13.4367,13.4367,13.4185,13.4367,13500.0
2007-03-16 15:00:00,22.15,22.18,22.13,22.18,15600.0,13.4367,13.4549,13.4245,13.4549,15600.0
2007-03-16 15:30:00,22.19,22.2,22.13,22.13,40100.0,13.4609,13.467,13.4245,13.4245,40100.0
2007-03-19 09:30:00,22.23,22.42,22.23,22.34,22200.0,13.4852,13.6005,13.4852,13.5519,22200.0
2007-03-19 10:00:00,22.34,22.35,22.31,22.35,12000.0,13.5519,13.558,13.5337,13.558,12000.0
2007-03-19 10:30:00,22.35,22.46,22.34,22.45,16600.0,13.558,13.6247,13.5519,13.6187,16600.0
2007-03-19 11:00:00,22.44,22.49,22.38,22.45,36400.0,13.6126,13.6429,13.5762,13.6187,36400.0
2007-03-19 11:30:00,22.45,22.53,22.45,22.5,34200.0,13.6187,13.6672,13.6187,13.649,34200.0
2007-03-19 12:00:00,22.5,22.51,22.46,22.46,18800.0,13.649,13.6551,13.6247,13.6247,18800.0
2007-03-19 12:30:00,22.47,22.52,22.46,22.47,28100.0,13.6308,13.6611,13.6247,13.6308,28100.0
2007-03-19 13:00:00,22.47,22.54,22.47,22.52,46500.0,13.6308,13.6732,13.6308,13.6611,46500.0
2007-03-19 13:30:00,22.51,22.58,22.51,22.58,32400.0,13.6551,13.6975,13.6551,13.6975,32400.0
2007-03-19 14:00:00,22.55,22.58,22.53,22.55,22100.0,13.6793,13.6975,13.6672,13.6793,22100.0
2007-03-19 14:30:00,22.55,22.58,22.5,22.53,41800.0,13.6793,13.6975,13.649,13.6672,41800.0
2007-03-19 15:00:00,22.53,22.59,22.52,22.56,74700.0,13.6672,13.7036,13.6611,13.6854,74700.0
2007-03-19 15:30:00,22.56,22.59,22.55,22.57,91100.0,13.6854,13.7036,13.6793,13.6914,91100.0
2007-03-20 09:30:00,22.61,22.69,22.58,22.65,15700.0,13.7157,13.7642,13.6975,13.74,15700.0
2007-03-20 10:00:00,22.65,22.69,22.63,22.67,12100.0,13.74,13.7642,13.7278,13.7521,12100.0
2007-03-20 10:30:00,22.68,22.77,22.67,22.77,22900.0,13.7582,13.8128,13.7521,13.8128,22900.0
2007-03-20 11:00:00,22.76,22.81,22.76,22.8,17200.0,13.8067,13.837,13.8067,13.831,17200.0
2007-03-20 11:30:00,22.8,22.82,22.8,22.81,27100.0,13.831,13.8431,13.831,13.837,27100.0
2007-03-20 12:00:00,22.81,22.88,22.81,22.88,23600.0,13.837,13.8795,13.837,13.8795,23600.0
2007-03-20 12:30:00,22.9,22.9,22.86,22.86,16400.0,13.8916,13.8916,13.8674,13.8674,16400.0
2007-03-20 13:00:00,22.87,22.91,22.86,22.86,42500.0,13.8734,13.8977,13.8674,13.8674,42500.0
2007-03-20 13:30:00,22.86,22.88,22.84,22.87,34400.0,13.8674,13.8795,13.8552,13.8734,34400.0
2007-03-20 14:00:00,22.87,22.93,22.86,22.91,42500.0,13.8734,13.9098,13.8674,13.8977,42500.0
2007-03-20 14:30:00,22.9,22.91,22.87,22.9,29900.0,13.8916,13.8977,13.8734,13.8916,29900.0
2007-03-20 15:00:00,22.9,22.96,22.9,22.94,37600.0,13.8916,13.928,13.8916,13.9159,37600.0
2007-03-20 15:30:00,22.95,23.01,22.92,23.01,100300.0,13.922,13.9584,13.9038,13.9584,100300.0
2007-03-21 09:30:00,23.0,23.04,22.9,22.92,8000.0,13.9523,13.9766,13.8916,13.9038,8000.0
2007-03-21 10:00:00,22.92,22.96,22.9,22.91,13500.0,13.9038,13.928,13.8916,13.8977,13500.0
2007-03-21 10:30:00,22.91,22.98,22.91,22.95,16100.0,13.8977,13.9402,13.8977,13.922,16100.0
2007-03-21 11:00:00,22.95,22.97,22.94,22.95,9500.0,13.922,13.9341,13.9159,13.922,9500.0
2007-03-21 11:30:00,22.94,22.98,22.94,22.98,10300.0,13.9159,13.9402,13.9159,13.9402,10300.0
2007-03-21 12:00:00,22.97,22.98,22.97,22.97,6700.0,13.9341,13.9402,13.9341,13.9341,6700.0
2007-03-21 12:30:00,22.98,22.99,22.98,22.99,6800.0,13.9402,13.9462,13.9402,13.9462,6800.0
2007-03-21 13:00:00,22.99,22.99,22.98,22.98,7200.0,13.9462,13.9462,13.9402,13.9402,7200.0
2007-03-21 13:30:00,22.98,23.11,22.98,23.1,23600.0,13.9402,14.019,13.9402,14.013,23600.0
2007-03-21 14:00:00,23.08,23.21,23.02,23.18,32800.0,14.0008,14.0797,13.9644,14.0615,32800.0
2007-03-21 14:30:00,23.19,23.36,23.18,23.35,38000.0,14.0676,14.1707,14.0615,14.1646,38000.0
2007-03-21 15:00:00,23.35,23.37,23.28,23.29,38800.0,14.1646,14.1767,14.1221,14.1282,38800.0
2007-03-21 15:30:00,23.29,23.32,23.21,23.32,66400.0,14.1282,14.1464,14.0797,14.1464,66400.0
2007-03-22 09:30:00,24.12,24.14,22.98,23.41,33100.0,14.6317,14.6438,13.9402,14.201,33100.0
2007-03-22 10:00:00,23.4,23.45,23.33,23.44,15400.0,14.1949,14.2253,14.1525,14.2192,15400.0
2007-03-22 10:30:00,23.43,23.45,23.4,23.4,22300.0,14.2131,14.2253,14.1949,14.1949,22300.0
2007-03-22 11:00:00,23.38,23.38,23.35,23.37,61600.0,14.1828,14.1828,14.1646,14.1767,61600.0
2007-03-22 11:30:00,23.37,23.45,23.36,23.45,31900.0,14.1767,14.2253,14.1707,14.2253,31900.0
2007-03-22 12:00:00,23.45,23.5,23.45,23.48,60300.0,14.2253,14.2556,14.2253,14.2435,60300.0
2007-03-22 12:30:00,23.48,23.51,23.45,23.47,38100.0,14.2435,14.2617,14.2253,14.2374,38100.0
2007-03-22 13:00:00,23.45,23.45,23.43,23.45,24300.0,14.2253,14.2253,14.2131,14.2253,24300.0
2007-03-22 13:30:00,23.45,23.49,23.39,23.48,40500.0,14.2253,14.2495,14.1889,14.2435,40500.0
2007-03-22 14:00:00,23.49,23.5,23.49,23.5,40000.0,14.2495,14.2556,14.2495,14.2556,40000.0
2007-03-22 14:30:00,23.5,23.53,23.49,23.53,52400.0,14.2556,14.2738,14.2495,14.2738,52400.0
2007-03-22 15:00:00,23.52,23.53,23.47,23.47,31000.0,14.2677,14.2738,14.2374,14.2374,31000.0
2007-03-22 15:30:00,23.47,23.51,23.44,23.5,72500.0,14.2374,14.2617,14.2192,14.2556,72500.0
2007-03-23 09:30:00,23.54,23.65,23.51,23.6,21700.0,14.2799,14.3466,14.2617,14.3163,21700.0
2007-03-23 10:00:00,23.6,23.66,23.39,23.45,25500.0,14.3163,14.3527,14.1889,14.2253,25500.0
2007-03-23 10:30:00,23.47,23.54,23.45,23.53,11700.0,14.2374,14.2799,14.2253,14.2738,11700.0
2007-03-23 11:00:00,23.52,23.53,23.49,23.49,7000.0,14.2677,14.2738,14.2495,14.2495,7000.0
2007-03-23 11:30:00,23.5,23.5,23.43,23.44,20600.0,14.2556,14.2556,14.2131,14.2192,20600.0
2007-03-23 12:00:00,23.45,23.48,23.41,23.41,12900.0,14.2253,14.2435,14.201,14.201,12900.0
2007-03-23 12:30:00,23.42,23.42,23.36,23.41,18100.0,14.2071,14.2071,14.1707,14.201,18100.0
2007-03-23 13:00:00,23.4,23.41,23.36,23.38,10000.0,14.1949,14.201,14.1707,14.1828,10000.0
2007-03-23 13:30:00,23.38,23.42,23.37,23.41,11200.0,14.1828,14.2071,14.1767,14.201,11200.0
2007-03-23 14:00:00,23.41,23.42,23.34,23.37,28200.0,14.201,14.2071,14.1585,14.1767,28200.0
2007-03-23 14:30:00,23.38,23.44,23.38,23.43,14000.0,14.1828,14.2192,14.1828,14.2131,14000.0
2007-03-23 15:00:00,23.43,23.45,23.41,23.42,12400.0,14.2131,14.2253,14.201,14.2071,12400.0
2007-03-23 15:30:00,23.41,23.46,23.4,23.46,30400.0,14.201,14.2313,14.1949,14.2313,30400.0
2007-03-26 09:30:00,23.42,23.5,23.28,23.43,17300.0,14.2071,14.2556,14.1221,14.2131,17300.0
2007-03-26 10:00:00,23.42,23.42,23.13,23.15,41200.0,14.2071,14.2071,14.0312,14.0433,41200.0
2007-03-26 10:30:00,23.15,23.22,23.14,23.2,20700.0,14.0433,14.0858,14.0372,14.0736,20700.0
2007-03-26 11:00:00,23.2,23.22,23.15,23.19,20500.0,14.0736,14.0858,14.0433,14.0676,20500.0
2007-03-26 11:30:00,23.21,23.25,23.21,23.24,13300.0,14.0797,14.104,14.0797,14.0979,13300.0
2007-03-26 12:00:00,23.24,23.28,23.23,23.26,21600.0,14.0979,14.1221,14.0918,14.11,21600.0
2007-03-26 12:30:00,23.26,23.27,23.24,23.26,25100.0,14.11,14.1161,14.0979,14.11,25100.0
2007-03-26 13:00:00,23.24,23.25,23.24,23.25,17700.0,14.0979,14.104,14.0979,14.104,17700.0
2007-03-26 13:30:00,23.25,23.29,23.25,23.26,38000.0,14.104,14.1282,14.104,14.11,38000.0
2007-03-26 14:00:00,23.26,23.29,23.26,23.28,37300.0,14.11,14.1282,14.11,14.1221,37300.0
2007-03-26 14:30:00,23.28,23.28,23.27,23.28,20100.0,14.1221,14.1221,14.1161,14.1221,20100.0
2007-03-26 15:00:00,23.28,23.34,23.27,23.33,139500.0,14.1221,14.1585,14.1161,14.1525,139500.0
2007-03-26 15:30:00,23.33,23.41,23.33,23.41,46800.0,14.1525,14.201,14.1525,14.201,46800.0
2007-03-27 09:30:00,23.3,23.37,23.3,23.31,28300.0,14.1343,14.1767,14.1343,14.1403,28300.0
2007-03-27 10:00:00,23.3,23.34,23.21,23.26,48000.0,14.1343,14.1585,14.0797,14.11,48000.0
2007-03-27 10:30:00,23.25,23.3,23.17,23.2,41900.0,14.104,14.1343,14.0554,14.0736,41900.0
2007-03-27 11:00:00,23.2,23.21,23.15,23.18,64600.0,14.0736,14.0797,14.0433,14.0615,64600.0
2007-03-27 11:30:00,23.17,23.2,23.13,23.2,26700.0,14.0554,14.0736,14.0312,14.0736,26700.0
2007-03-27 12:00:00,23.19,23.2,23.18,23.18,11400.0,14.0676,14.0736,14.0615,14.0615,11400.0
2007-03-27 12:30:00,23.18,23.19,23.18,23.19,7800.0,14.0615,14.0676,14.0615,14.0676,7800.0
2007-03-27 13:00:00,23.19,23.22,23.18,23.22,12400.0,14.0676,14.0858,14.0615,14.0858,12400.0
2007-03-27 13:30:00,23.22,23.25,23.21,23.25,9700.0,14.0858,14.104,14.0797,14.104,9700.0
2007-03-27 14:00:00,23.24,23.25,23.19,23.2,17000.0,14.0979,14.104,14.0676,14.0736,17000.0
2007-03-27 14:30:00,23.18,23.22,23.17,23.22,18400.0,14.0615,14.0858,14.0554,14.0858,18400.0
2007-03-27 15:00:00,23.22,23.25,23.21,23.25,19100.0,14.0858,14.104,14.0797,14.104,19100.0
2007-03-27 15:30:00,23.25,23.26,23.22,23.25,37800.0,14.104,14.11,14.0858,14.104,37800.0
2007-03-28 09:30:00,23.19,23.27,23.07,23.2,26900.0,14.0676,14.1161,13.9948,14.0736,26900.0
2007-03-28 10:00:00,23.2,23.3,23.2,23.29,27600.0,14.0736,14.1343,14.0736,14.1282,27600.0
2007-03-28 10:30:00,23.3,23.3,23.05,23.14,36700.0,14.1343,14.1343,13.9826,14.0372,36700.0
2007-03-28 11:00:00,23.15,23.19,23.06,23.09,26700.0,14.0433,14.0676,13.9887,14.0069,26700.0
2007-03-28 11:30:00,23.09,23.18,23.08,23.16,16000.0,14.0069,14.0615,14.0008,14.0494,16000.0
2007-03-28 12:00:00,23.15,23.26,23.06,23.2,39200.0,14.0433,14.11,13.9887,14.0736,39200.0
2007-03-28 12:30:00,23.21,23.24,23.2,23.24,58200.0,14.0797,14.0979,14.0736,14.0979,58200.0
2007-03-28 13:00:00,23.23,23.24,23.19,23.23,11000.0,14.0918,14.0979,14.0676,14.0918,11000.0
2007-03-28 13:30:00,23.23,23.29,23.23,23.25,12900.0,14.0918,14.1282,14.0918,14.104,12900.0
2007-03-28 14:00:00,23.25,23.28,23.17,23.21,19400.0,14.104,14.1221,14.0554,14.0797,19400.0
2007-03-28 14:30:00,23.21,23.21,23.17,23.17,15700.0,14.0797,14.0797,14.0554,14.0554,15700.0
2007-03-28 15:00:00,23.18,23.24,23.18,23.23,29000.0,14.0615,14.0979,14.0615,14.0918,29000.0
2007-03-28 15:30:00,23.24,23.24,23.17,23.18,32200.0,14.0979,14.0979,14.0554,14.0615,32200.0
2007-03-29 09:30:00,23.28,23.34,23.24,23.31,8800.0,14.1221,14.1585,14.0979,14.1403,8800.0
2007-03-29 10:00:00,23.31,23.33,23.3,23.33,7200.0,14.1403,14.1525,14.1343,14.1525,7200.0
2007-03-29 10:30:00,23.33,23.33,23.26,23.27,12400.0,14.1525,14.1525,14.11,14.1161,12400.0
2007-03-29 11:00:00,23.27,23.28,23.26,23.27,11900.0,14.1161,14.1221,14.11,14.1161,11900.0
2007-03-29 11:30:00,23.28,23.28,23.16,23.16,9800.0,14.1221,14.1221,14.0494,14.0494,9800.0
2007-03-29 12:00:00,23.15,23.23,23.15,23.22,10800.0,14.0433,14.0918,14.0433,14.0858,10800.0
2007-03-29 12:30:00,23.2,23.2,23.15,23.15,7800.0,14.0736,14.0736,14.0433,14.0433,7800.0
2007-03-29 13:00:00,23.15,23.15,23.07,23.08,16200.0,14.0433,14.0433,13.9948,14.0008,16200.0
2007-03-29 13:30:00,23.09,23.1,22.98,22.99,20500.0,14.0069,14.013,13.9402,13.9462,20500.0
2007-03-29 14:00:00,22.99,23.06,22.96,23.03,27400.0,13.9462,13.9887,13.928,13.9705,27400.0
2007-03-29 14:30:00,23.03,23.09,22.98,23.05,25400.0,13.9705,14.0069,13.9402,13.9826,25400.0
2007-03-29 15:00:00,23.05,23.11,23.05,23.11,26800.0,13.9826,14.019,13.9826,14.019,26800.0
2007-03-29 15:30:00,23.11,23.19,23.11,23.17,35400.0,14.019,14.0676,14.019,14.0554,35400.0
2007-03-30 09:30:00,23.25,23.4,23.25,23.29,12000.0,14.104,14.1949,14.104,14.1282,12000.0
2007-03-30 10:00:00,23.31,23.34,23.19,23.24,14600.0,14.1403,14.1585,14.0676,14.0979,14600.0
2007-03-30 10:30:00,23.24,23.25,23.17,23.21,10900.0,14.0979,14.104,14.0554,14.0797,10900.0
2007-03-30 11:00:00,23.21,23.22,23.07,23.09,14300.0,14.0797,14.0858,13.9948,14.0069,14300.0
2007-03-30 11:30:00,23.09,23.11,22.98,23.04,25100.0,14.0069,14.019,13.9402,13.9766,25100.0
2007-03-30 12:00:00,23.02,23.1,22.99,23.02,16900.0,13.9644,14.013,13.9462,13.9644,16900.0
2007-03-30 12:30:00,23.02,23.07,23.02,23.04,17800.0,13.9644,13.9948,13.9644,13.9766,17800.0
2007-03-30 13:00:00,23.04,23.12,23.04,23.12,13100.0,13.9766,14.0251,13.9766,14.0251,13100.0
2007-03-30 13:30:00,23.11,23.15,23.09,23.1,15600.0,14.019,14.0433,14.0069,14.013,15600.0
2007-03-30 14:00:00,23.1,23.11,23.08,23.09,24200.0,14.013,14.019,14.0008,14.0069,24200.0
2007-03-30 14:30:00,23.09,23.11,23.08,23.09,18200.0,14.0069,14.019,14.0008,14.0069,18200.0
2007-03-30 15:00:00,23.1,23.1,23.09,23.1,12000.0,14.013,14.013,14.0069,14.013,12000.0
2007-03-30 15:30:00,23.1,23.11,23.04,23.1,52000.0,14.013,14.019,13.9766,14.013,52000.0
2007-04-02 09:30:00,23.11,23.26,23.11,23.17,61100.0,14.019,14.11,14.019,14.0554,61100.0
2007-04-02 10:00:00,23.18,23.18,23.1,23.15,9200.0,14.0615,14.0615,14.013,14.0433,9200.0
2007-04-02 10:30:00,23.15,23.17,23.11,23.16,10900.0,14.0433,14.0554,14.019,14.0494,10900.0
2007-04-02 11:00:00,23.17,23.19,23.16,23.18,10300.0,14.0554,14.0676,14.0494,14.0615,10300.0
2007-04-02 11:30:00,23.17,23.18,23.12,23.12,11900.0,14.0554,14.0615,14.0251,14.0251,11900.0
2007-04-02 12:00:00,23.12,23.17,23.12,23.14,9400.0,14.0251,14.0554,14.0251,14.0372,9400.0
2007-04-02 12:30:00,23.15,23.15,23.1,23.12,10000.0,14.0433,14.0433,14.013,14.0251,10000.0
2007-04-02 13:00:00,23.1,23.12,23.08,23.1,13500.0,14.013,14.0251,14.0008,14.013,13500.0
2007-04-02 13:30:00,23.11,23.11,23.08,23.1,6600.0,14.019,14.019,14.0008,14.013,6600.0
2007-04-02 14:00:00,23.11,23.11,23.05,23.07,12400.0,14.019,14.019,13.9826,13.9948,12400.0
2007-04-02 14:30:00,23.07,23.07,23.03,23.04,16100.0,13.9948,13.9948,13.9705,13.9766,16100.0
2007-04-02 15:00:00,23.04,23.15,23.04,23.12,28400.0,13.9766,14.0433,13.9766,14.0251,28400.0
2007-04-02 15:30:00,23.12,23.13,23.06,23.13,70600.0,14.0251,14.0312,13.9887,14.0312,70600.0
2007-04-03 09:30:00,23.23,23.44,23.23,23.35,38400.0,14.0918,14.2192,14.0918,14.1646,38400.0
2007-04-03 10:00:00,23.35,23.44,23.33,23.43,33900.0,14.1646,14.2192,14.1525,14.2131,33900.0
2007-04-03 10:30:00,23.42,23.48,23.4,23.45,20400.0,14.2071,14.2435,14.1949,14.2253,20400.0
2007-04-03 11:00:00,23.46,23.5,23.41,23.5,21100.0,14.2313,14.2556,14.201,14.2556,21100.0
2007-04-03 11:30:00,23.5,23.5,23.47,23.47,7400.0,14.2556,14.2556,14.2374,14.2374,7400.0
2007-04-03 12:00:00,23.47,23.48,23.39,23.4,17000.0,14.2374,14.2435,14.1889,14.1949,17000.0
2007-04-03 12:30:00,23.4,23.41,23.36,23.37,19200.0,14.1949,14.201,14.1707,14.1767,19200.0
2007-04-03 13:00:00,23.37,23.38,23.35,23.37,20500.0,14.1767,14.1828,14.1646,14.1767,20500.0
2007-04-03 13:30:00,23.38,23.38,23.34,23.34,25800.0,14.1828,14.1828,14.1585,14.1585,25800.0
2007-04-03 14:00:00,23.35,23.36,23.32,23.32,27900.0,14.1646,14.1707,14.1464,14.1464,27900.0
2007-04-03 14:30:00,23.33,23.34,23.31,23.32,23700.0,14.1525,14.1585,14.1403,14.1464,23700.0
2007-04-03 15:00:00,23.31,23.33,23.31,23.31,27700.0,14.1403,14.1525,14.1403,14.1403,27700.0
2007-04-03 15:30:00,23.32,23.32,23.3,23.31,69600.0,14.1464,14.1464,14.1343,14.1403,69600.0
2007-04-04 09:30:00,23.27,23.42,23.19,23.33,22500.0,14.1161,14.2071,14.0676,14.1525,22500.0
2007-04-04 10:00:00,23.27,23.35,23.27,23.35,19500.0,14.1161,14.1646,14.1161,14.1646,19500.0
2007-04-04 10:30:00,23.36,23.36,23.27,23.29,34200.0,14.1707,14.1707,14.1161,14.1282,34200.0
2007-04-04 11:00:00,23.28,23.37,23.28,23.36,23600.0,14.1221,14.1767,14.1221,14.1707,23600.0
2007-04-04 11:30:00,23.36,23.39,23.35,23.39,22100.0,14.1707,14.1889,14.1646,14.1889,22100.0
2007-04-04 12:00:00,23.39,23.44,23.39,23.42,19200.0,14.1889,14.2192,14.1889,14.2071,19200.0
2007-04-04 12:30:00,23.43,23.44,23.42,23.43,4700.0,14.2131,14.2192,14.2071,14.2131,4700.0
2007-04-04 13:00:00,23.43,23.44,23.4,23.44,27100.0,14.2131,14.2192,14.1949,14.2192,27100.0
2007-04-04 13:30:00,23.42,23.44,23.42,23.44,19100.0,14.2071,14.2192,14.2071,14.2192,19100.0
2007-04-04 14:00:00,23.44,23.46,23.42,23.44,85700.0,14.2192,14.2313,14.2071,14.2192,85700.0
2007-04-04 14:30:00,23.44,23.47,23.3,23.4,31600.0,14.2192,14.2374,14.1343,14.1949,31600.0
2007-04-04 15:00:00,23.4,23.45,23.39,23.44,27600.0,14.1949,14.2253,14.1889,14.2192,27600.0
2007-04-04 15:30:00,23.45,23.46,23.38,23.42,64400.0,14.2253,14.2313,14.1828,14.2071,64400.0
2007-04-05 09:30:00,23.7,23.76,23.11,23.2,130900.0,14.3769,14.4133,14.019,14.0736,130900.0
2007-04-05 10:00:00,23.18,23.24,22.87,22.88,107700.0,14.0615,14.0979,13.8734,13.8795,107700.0
2007-04-05 10:30:00,22.88,22.95,22.56,22.57,154600.0,13.8795,13.922,13.6854,13.6914,154600.0
2007-04-05 11:00:00,22.57,22.7,22.51,22.53,129800.0,13.6914,13.7703,13.6551,13.6672,129800.0
2007-04-05 11:30:00,22.53,22.54,22.41,22.52,90900.0,13.6672,13.6732,13.5944,13.6611,90900.0
2007-04-05 12:00:00,22.52,22.58,22.5,22.55,42500.0,13.6611,13.6975,13.649,13.6793,42500.0
2007-04-05 12:30:00,22.55,22.56,22.5,22.51,33400.0,13.6793,13.6854,13.649,13.6551,33400.0
2007-04-05 13:00:00,22.51,22.51,22.49,22.49,36600.0,13.6551,13.6551,13.6429,13.6429,36600.0
2007-04-05 13:30:00,22.5,22.5,22.05,22.1,120100.0,13.649,13.649,13.376,13.4063,120100.0
2007-04-05 14:00:00,22.11,22.17,21.83,22.04,263900.0,13.4124,13.4488,13.2425,13.3699,263900.0
2007-04-05 14:30:00,22.04,22.27,22.04,22.24,58700.0,13.3699,13.5095,13.3699,13.4913,58700.0
2007-04-05 15:00:00,22.25,22.41,22.24,22.4,201400.0,13.4973,13.5944,13.4913,13.5883,201400.0
2007-04-05 15:30:00,22.39,22.41,22.21,22.21,148100.0,13.5823,13.5944,13.4731,13.4731,148100.0
2007-04-09 09:30:00,22.22,22.36,21.9,22.04,106000.0,13.4791,13.5641,13.285,13.3699,106000.0
2007-04-09 10:00:00,22.03,22.04,21.96,21.97,59800.0,13.3639,13.3699,13.3214,13.3275,59800.0
2007-04-09 10:30:00,21.96,22.0,21.94,21.95,81600.0,13.3214,13.3457,13.3093,13.3153,81600.0
2007-04-09 11:00:00,21.95,21.97,21.86,21.88,84300.0,13.3153,13.3275,13.2607,13.2729,84300.0
2007-04-09 11:30:00,21.87,22.0,21.86,21.99,57300.0,13.2668,13.3457,13.2607,13.3396,57300.0
2007-04-09 12:00:00,21.98,21.99,21.93,21.95,25800.0,13.3335,13.3396,13.3032,13.3153,25800.0
2007-04-09 12:30:00,21.95,21.97,21.92,21.96,38600.0,13.3153,13.3275,13.2971,13.3214,38600.0
2007-04-09 13:00:00,21.97,21.97,21.92,21.93,44700.0,13.3275,13.3275,13.2971,13.3032,44700.0
2007-04-09 13:30:00,21.93,21.96,21.92,21.95,31900.0,13.3032,13.3214,13.2971,13.3153,31900.0
2007-04-09 14:00:00,21.95,21.97,21.93,21.97,48000.0,13.3153,13.3275,13.3032,13.3275,48000.0
2007-04-09 14:30:00,21.96,22.01,21.95,22.01,90800.0,13.3214,13.3517,13.3153,13.3517,90800.0
2007-04-09 15:00:00,22.01,22.01,21.99,22.0,51800.0,13.3517,13.3517,13.3396,13.3457,51800.0
2007-04-09 15:30:00,21.99,22.01,21.99,21.99,148300.0,13.3396,13.3517,13.3396,13.3396,148300.0
2007-04-10 09:30:00,21.99,22.0,21.6,21.87,92600.0,13.3396,13.3457,13.103,13.2668,92600.0
2007-04-10 10:00:00,21.87,22.13,21.85,22.12,103000.0,13.2668,13.4245,13.2547,13.4185,103000.0
2007-04-10 10:30:00,22.13,22.13,21.9,21.91,28200.0,13.4245,13.4245,13.285,13.2911,28200.0
2007-04-10 11:00:00,21.91,21.91,21.86,21.86,21900.0,13.2911,13.2911,13.2607,13.2607,21900.0
2007-04-10 11:30:00,21.86,21.87,21.84,21.86,25900.0,13.2607,13.2668,13.2486,13.2607,25900.0
2007-04-10 12:00:00,21.86,21.86,21.84,21.85,9100.0,13.2607,13.2607,13.2486,13.2547,9100.0
2007-04-10 12:30:00,21.85,21.89,21.84,21.86,17900.0,13.2547,13.2789,13.2486,13.2607,17900.0
2007-04-10 13:00:00,21.86,21.86,21.82,21.83,13300.0,13.2607,13.2607,13.2365,13.2425,13300.0
2007-04-10 13:30:00,21.83,21.83,21.79,21.8,38700.0,13.2425,13.2425,13.2183,13.2243,38700.0
2007-04-10 14:00:00,21.8,21.8,21.76,21.77,31800.0,13.2243,13.2243,13.2001,13.2062,31800.0
2007-04-10 14:30:00,21.77,21.84,21.76,21.82,72300.0,13.2062,13.2486,13.2001,13.2365,72300.0
2007-04-10 15:00:00,21.82,21.84,21.8,21.83,48900.0,13.2365,13.2486,13.2243,13.2425,48900.0
2007-04-10 15:30:00,21.83,21.86,21.82,21.83,104200.0,13.2425,13.2607,13.2365,13.2425,104200.0
2007-04-11 09:30:00,21.75,21.75,21.56,21.56,59400.0,13.3025,13.3025,13.1863,13.1863,59400.0
2007-04-11 10:00:00,21.55,21.56,21.51,21.51,20200.0,13.1802,13.1863,13.1557,13.1557,20200.0
2007-04-11 10:30:00,21.51,21.51,21.43,21.44,29800.0,13.1557,13.1557,13.1068,13.1129,29800.0
2007-04-11 11:00:00,21.44,21.45,21.43,21.45,33600.0,13.1129,13.119,13.1068,13.119,33600.0
2007-04-11 11:30:00,21.45,21.45,21.43,21.44,29600.0,13.119,13.119,13.1068,13.1129,29600.0
2007-04-11 12:00:00,21.43,21.45,21.43,21.43,34100.0,13.1068,13.119,13.1068,13.1068,34100.0
2007-04-11 12:30:00,21.44,21.44,21.38,21.39,36200.0,13.1129,13.1129,13.0762,13.0823,36200.0
2007-04-11 13:00:00,21.39,21.39,21.35,21.36,48200.0,13.0823,13.0823,13.0579,13.064,48200.0
2007-04-11 13:30:00,21.36,21.36,21.28,21.3,68500.0,13.064,13.064,13.0151,13.0273,68500.0
2007-04-11 14:00:00,21.3,21.33,21.26,21.31,91500.0,13.0273,13.0456,13.0028,13.0334,91500.0
2007-04-11 14:30:00,21.3,21.3,21.28,21.29,56300.0,13.0273,13.0273,13.0151,13.0212,56300.0
2007-04-11 15:00:00,21.29,21.29,21.25,21.28,71900.0,13.0212,13.0212,12.9967,13.0151,71900.0
2007-04-11 15:30:00,21.27,21.28,21.26,21.27,67600.0,13.0089,13.0151,13.0028,13.0089,67600.0
2007-04-12 09:30:00,21.28,21.33,21.13,21.15,58500.0,13.0151,13.0456,12.9233,12.9356,58500.0
2007-04-12 10:00:00,21.15,21.2,21.15,21.2,54200.0,12.9356,12.9661,12.9356,12.9661,54200.0
2007-04-12 10:30:00,21.2,21.35,21.19,21.34,35400.0,12.9661,13.0579,12.96,13.0518,35400.0
2007-04-12 11:00:00,21.34,21.39,21.33,21.37,31400.0,13.0518,13.0823,13.0456,13.0701,31400.0
2007-04-12 11:30:00,21.37,21.37,21.31,21.32,32400.0,13.0701,13.0701,13.0334,13.0395,32400.0
2007-04-12 12:00:00,21.32,21.37,21.29,21.32,51200.0,13.0395,13.0701,13.0212,13.0395,51200.0
2007-04-12 12:30:00,21.31,21.31,21.24,21.25,33400.0,13.0334,13.0334,12.9906,12.9967,33400.0
2007-04-12 13:00:00,21.25,21.27,21.24,21.27,25300.0,12.9967,13.0089,12.9906,13.0089,25300.0
2007-04-12 13:30:00,21.27,21.3,21.25,21.27,49400.0,13.0089,13.0273,12.9967,13.0089,49400.0
2007-04-12 14:00:00,21.27,21.35,21.26,21.35,36500.0,13.0089,13.0579,13.0028,13.0579,36500.0
2007-04-12 14:30:00,21.34,21.4,21.34,21.4,41500.0,13.0518,13.0885,13.0518,13.0885,41500.0
2007-04-12 15:00:00,21.4,21.43,21.38,21.39,51900.0,13.0885,13.1068,13.0762,13.0823,51900.0
2007-04-12 15:30:00,21.4,21.44,21.39,21.4,77500.0,13.0885,13.1129,13.0823,13.0885,77500.0
2007-04-13 09:30:00,21.5,21.5,21.26,21.3,36000.0,13.1496,13.1496,13.0028,13.0273,36000.0
2007-04-13 10:00:00,21.26,21.26,21.1,21.12,78000.0,13.0028,13.0028,12.905,12.9172,78000.0
2007-04-13 10:30:00,21.12,21.18,21.08,21.14,92200.0,12.9172,12.9539,12.8927,12.9294,92200.0
2007-04-13 11:00:00,21.15,21.17,21.09,21.09,36400.0,12.9356,12.9478,12.8989,12.8989,36400.0
2007-04-13 11:30:00,21.11,21.12,21.08,21.11,38200.0,12.9111,12.9172,12.8927,12.9111,38200.0
2007-04-13 12:00:00,21.11,21.12,21.09,21.09,29300.0,12.9111,12.9172,12.8989,12.8989,29300.0
2007-04-13 12:30:00,21.09,21.1,21.09,21.09,16000.0,12.8989,12.905,12.8989,12.8989,16000.0
2007-04-13 13:00:00,21.1,21.11,21.08,21.1,31000.0,12.905,12.9111,12.8927,12.905,31000.0
2007-04-13 13:30:00,21.1,21.13,21.09,21.13,52800.0,12.905,12.9233,12.8989,12.9233,52800.0
2007-04-13 14:00:00,21.14,21.15,21.11,21.14,27900.0,12.9294,12.9356,12.9111,12.9294,27900.0
2007-04-13 14:30:00,21.13,21.2,21.13,21.19,37600.0,12.9233,12.9661,12.9233,12.96,37600.0
2007-04-13 15:00:00,21.2,21.2,21.17,21.18,51700.0,12.9661,12.9661,12.9478,12.9539,51700.0
2007-04-13 15:30:00,21.18,21.18,21.11,21.15,93900.0,12.9539,12.9539,12.9111,12.9356,93900.0
2007-04-16 09:30:00,21.22,21.44,21.16,21.34,36500.0,12.9784,13.1129,12.9417,13.0518,36500.0
2007-04-16 10:00:00,21.33,21.41,21.33,21.41,26900.0,13.0456,13.0946,13.0456,13.0946,26900.0
2007-04-16 10:30:00,21.4,21.48,21.4,21.48,25100.0,13.0885,13.1374,13.0885,13.1374,25100.0
2007-04-16 11:00:00,21.47,21.49,21.46,21.49,31900.0,13.1313,13.1435,13.1252,13.1435,31900.0
2007-04-16 11:30:00,21.48,21.53,21.47,21.52,29900.0,13.1374,13.168,13.1313,13.1619,29900.0
2007-04-16 12:00:00,21.52,21.56,21.5,21.56,26500.0,13.1619,13.1863,13.1496,13.1863,26500.0
2007-04-16 12:30:00,21.55,21.62,21.55,21.61,52200.0,13.1802,13.223,13.1802,13.2169,52200.0
2007-04-16 13:00:00,21.6,21.63,21.59,21.62,32500.0,13.2108,13.2291,13.2047,13.223,32500.0
2007-04-16 13:30:00,21.62,21.63,21.59,21.6,46800.0,13.223,13.2291,13.2047,13.2108,46800.0
2007-04-16 14:00:00,21.61,21.63,21.6,21.63,21400.0,13.2169,13.2291,13.2108,13.2291,21400.0
2007-04-16 14:30:00,21.62,21.68,21.62,21.66,52300.0,13.223,13.2597,13.223,13.2475,52300.0
2007-04-16 15:00:00,21.67,21.69,21.66,21.69,45800.0,13.2536,13.2658,13.2475,13.2658,45800.0
2007-04-16 15:30:00,21.69,21.74,21.65,21.73,91300.0,13.2658,13.2964,13.2414,13.2903,91300.0
2007-04-17 09:30:00,21.75,21.82,21.72,21.79,83400.0,13.3025,13.3453,13.2842,13.327,83400.0
2007-04-17 10:00:00,21.78,21.88,21.77,21.85,45700.0,13.3209,13.382,13.3148,13.3637,45700.0
2007-04-17 10:30:00,21.86,21.87,21.83,21.84,23300.0,13.3698,13.3759,13.3515,13.3576,23300.0
2007-04-17 11:00:00,21.81,21.85,21.81,21.82,33200.0,13.3392,13.3637,13.3392,13.3453,33200.0
2007-04-17 11:30:00,21.82,21.82,21.8,21.82,13700.0,13.3453,13.3453,13.3331,13.3453,13700.0
2007-04-17 12:00:00,21.82,21.82,21.77,21.79,18000.0,13.3453,13.3453,13.3148,13.327,18000.0
2007-04-17 12:30:00,21.78,21.82,21.77,21.78,32500.0,13.3209,13.3453,13.3148,13.3209,32500.0
2007-04-17 13:00:00,21.77,21.78,21.75,21.75,26400.0,13.3148,13.3209,13.3025,13.3025,26400.0
2007-04-17 13:30:00,21.75,21.81,21.75,21.77,34500.0,13.3025,13.3392,13.3025,13.3148,34500.0
2007-04-17 14:00:00,21.76,21.86,21.76,21.84,85100.0,13.3086,13.3698,13.3086,13.3576,85100.0
2007-04-17 14:30:00,21.85,21.86,21.82,21.82,47500.0,13.3637,13.3698,13.3453,13.3453,47500.0
2007-04-17 15:00:00,21.82,21.83,21.8,21.81,24600.0,13.3453,13.3515,13.3331,13.3392,24600.0
2007-04-17 15:30:00,21.8,21.83,21.8,21.8,115900.0,13.3331,13.3515,13.3331,13.3331,115900.0
2007-04-18 09:30:00,21.8,21.82,21.72,21.78,59000.0,13.3331,13.3453,13.2842,13.3209,59000.0
2007-04-18 10:00:00,21.76,21.77,21.7,21.77,44000.0,13.3086,13.3148,13.2719,13.3148,44000.0
2007-04-18 10:30:00,21.76,21.78,21.74,21.75,31800.0,13.3086,13.3209,13.2964,13.3025,31800.0
2007-04-18 11:00:00,21.75,21.8,21.74,21.79,46700.0,13.3025,13.3331,13.2964,13.327,46700.0
2007-04-18 11:30:00,21.79,21.82,21.78,21.81,24800.0,13.327,13.3453,13.3209,13.3392,24800.0
2007-04-18 12:00:00,21.82,21.82,21.81,21.82,8700.0,13.3453,13.3453,13.3392,13.3453,8700.0
2007-04-18 12:30:00,21.81,21.81,21.77,21.77,18900.0,13.3392,13.3392,13.3148,13.3148,18900.0
2007-04-18 13:00:00,21.76,21.77,21.74,21.75,24500.0,13.3086,13.3148,13.2964,13.3025,24500.0
2007-04-18 13:30:00,21.75,21.75,21.7,21.71,38700.0,13.3025,13.3025,13.2719,13.2781,38700.0
2007-04-18 14:00:00,21.7,21.76,21.7,21.75,28800.0,13.2719,13.3086,13.2719,13.3025,28800.0
2007-04-18 14:30:00,21.75,21.78,21.73,21.74,29600.0,13.3025,13.3209,13.2903,13.2964,29600.0
2007-04-18 15:00:00,21.74,21.75,21.71,21.73,67300.0,13.2964,13.3025,13.2781,13.2903,67300.0
2007-04-18 15:30:00,21.73,21.77,21.72,21.73,109600.0,13.2903,13.3148,13.2842,13.2903,109600.0
2007-04-19 09:30:00,21.57,21.57,21.23,21.49,53000.0,13.1924,13.1924,12.9845,13.1435,53000.0
2007-04-19 10:00:00,21.48,21.61,21.45,21.61,48200.0,13.1374,13.2169,13.119,13.2169,48200.0
2007-04-19 10:30:00,21.61,21.69,21.6,21.67,45200.0,13.2169,13.2658,13.2108,13.2536,45200.0
2007-04-19 11:00:00,21.68,21.7,21.66,21.66,23600.0,13.2597,13.2719,13.2475,13.2475,23600.0
2007-04-19 11:30:00,21.67,21.72,21.65,21.72,12300.0,13.2536,13.2842,13.2414,13.2842,12300.0
2007-04-19 12:00:00,21.71,21.75,21.69,21.73,13100.0,13.2781,13.3025,13.2658,13.2903,13100.0
2007-04-19 12:30:00,21.72,21.74,21.7,21.7,11400.0,13.2842,13.2964,13.2719,13.2719,11400.0
2007-04-19 13:00:00,21.7,21.71,21.67,21.67,8300.0,13.2719,13.2781,13.2536,13.2536,8300.0
2007-04-19 13:30:00,21.67,21.67,21.63,21.65,39800.0,13.2536,13.2536,13.2291,13.2414,39800.0
2007-04-19 14:00:00,21.65,21.67,21.58,21.62,49200.0,13.2414,13.2536,13.1985,13.223,49200.0
2007-04-19 14:30:00,21.62,21.65,21.6,21.64,45900.0,13.223,13.2414,13.2108,13.2352,45900.0
2007-04-19 15:00:00,21.64,21.64,21.6,21.63,35900.0,13.2352,13.2352,13.2108,13.2291,35900.0
2007-04-19 15:30:00,21.63,21.65,21.6,21.61,81000.0,13.2291,13.2414,13.2108,13.2169,81000.0
2007-04-20 09:30:00,21.72,21.8,21.72,21.78,31500.0,13.2842,13.3331,13.2842,13.3209,31500.0
2007-04-20 10:00:00,21.79,21.8,21.74,21.77,33000.0,13.327,13.3331,13.2964,13.3148,33000.0
2007-04-20 10:30:00,21.75,21.76,21.69,21.69,22100.0,13.3025,13.3086,13.2658,13.2658,22100.0
2007-04-20 11:00:00,21.7,21.77,21.69,21.69,23800.0,13.2719,13.3148,13.2658,13.2658,23800.0
2007-04-20 11:30:00,21.69,21.78,21.69,21.76,30500.0,13.2658,13.3209,13.2658,13.3086,30500.0
2007-04-20 12:00:00,21.76,21.8,21.72,21.73,30300.0,13.3086,13.3331,13.2842,13.2903,30300.0
2007-04-20 12:30:00,21.71,21.77,21.71,21.76,19400.0,13.2781,13.3148,13.2781,13.3086,19400.0
2007-04-20 13:00:00,21.76,21.76,21.71,21.72,14200.0,13.3086,13.3086,13.2781,13.2842,14200.0
2007-04-20 13:30:00,21.72,21.76,21.7,21.71,13400.0,13.2842,13.3086,13.2719,13.2781,13400.0
2007-04-20 14:00:00,21.72,21.72,21.69,21.69,15200.0,13.2842,13.2842,13.2658,13.2658,15200.0
2007-04-20 14:30:00,21.7,21.73,21.7,21.73,16100.0,13.2719,13.2903,13.2719,13.2903,16100.0
2007-04-20 15:00:00,21.73,21.73,21.72,21.73,17400.0,13.2903,13.2903,13.2842,13.2903,17400.0
2007-04-20 15:30:00,21.73,21.77,21.72,21.77,64100.0,13.2903,13.3148,13.2842,13.3148,64100.0
2007-04-23 09:30:00,21.68,21.88,21.65,21.81,26800.0,13.2597,13.382,13.2414,13.3392,26800.0
2007-04-23 10:00:00,21.8,21.81,21.75,21.79,25500.0,13.3331,13.3392,13.3025,13.327,25500.0
2007-04-23 10:30:00,21.78,21.81,21.78,21.8,14500.0,13.3209,13.3392,13.3209,13.3331,14500.0
2007-04-23 11:00:00,21.8,21.81,21.74,21.76,59900.0,13.3331,13.3392,13.2964,13.3086,59900.0
2007-04-23 11:30:00,21.76,21.76,21.75,21.75,12400.0,13.3086,13.3086,13.3025,13.3025,12400.0
2007-04-23 12:00:00,21.75,21.76,21.74,21.76,37600.0,13.3025,13.3086,13.2964,13.3086,37600.0
2007-04-23 12:30:00,21.75,21.76,21.71,21.75,43000.0,13.3025,13.3086,13.2781,13.3025,43000.0
2007-04-23 13:00:00,21.75,21.76,21.75,21.75,24700.0,13.3025,13.3086,13.3025,13.3025,24700.0
2007-04-23 13:30:00,21.76,21.76,21.67,21.68,30100.0,13.3086,13.3086,13.2536,13.2597,30100.0
2007-04-23 14:00:00,21.68,21.71,21.61,21.7,65100.0,13.2597,13.2781,13.2169,13.2719,65100.0
2007-04-23 14:30:00,21.69,21.72,21.68,21.71,25500.0,13.2658,13.2842,13.2597,13.2781,25500.0
2007-04-23 15:00:00,21.71,21.74,21.71,21.74,18300.0,13.2781,13.2964,13.2781,13.2964,18300.0
2007-04-23 15:30:00,21.74,21.75,21.67,21.7,70700.0,13.2964,13.3025,13.2536,13.2719,70700.0
2007-04-24 09:30:00,21.71,21.77,21.61,21.69,25000.0,13.2781,13.3148,13.2169,13.2658,25000.0
2007-04-24 10:00:00,21.69,21.7,21.55,21.55,57600.0,13.2658,13.2719,13.1802,13.1802,57600.0
2007-04-24 10:30:00,21.55,21.61,21.5,21.51,63600.0,13.1802,13.2169,13.1496,13.1557,63600.0
2007-04-24 11:00:00,21.5,21.51,21.42,21.48,48100.0,13.1496,13.1557,13.1007,13.1374,48100.0
2007-04-24 11:30:00,21.48,21.5,21.45,21.48,36600.0,13.1374,13.1496,13.119,13.1374,36600.0
2007-04-24 12:00:00,21.49,21.54,21.47,21.54,22400.0,13.1435,13.1741,13.1313,13.1741,22400.0
2007-04-24 12:30:00,21.54,21.54,21.46,21.46,15500.0,13.1741,13.1741,13.1252,13.1252,15500.0
2007-04-24 13:00:00,21.47,21.47,21.45,21.45,12900.0,13.1313,13.1313,13.119,13.119,12900.0
2007-04-24 13:30:00,21.46,21.49,21.44,21.49,39200.0,13.1252,13.1435,13.1129,13.1435,39200.0
2007-04-24 14:00:00,21.49,21.51,21.47,21.48,16700.0,13.1435,13.1557,13.1313,13.1374,16700.0
2007-04-24 14:30:00,21.48,21.49,21.47,21.48,20900.0,13.1374,13.1435,13.1313,13.1374,20900.0
2007-04-24 15:00:00,21.49,21.5,21.47,21.48,32600.0,13.1435,13.1496,13.1313,13.1374,32600.0
2007-04-24 15:30:00,21.48,21.49,21.44,21.47,62300.0,13.1374,13.1435,13.1129,13.1313,62300.0
2007-04-25 09:30:00,21.4,21.75,21.4,21.67,44700.0,13.0885,13.3025,13.0885,13.2536,44700.0
2007-04-25 10:00:00,21.67,21.67,21.53,21.56,26500.0,13.2536,13.2536,13.168,13.1863,26500.0
2007-04-25 10:30:00,21.56,21.58,21.53,21.54,14700.0,13.1863,13.1985,13.168,13.1741,14700.0
2007-04-25 11:00:00,21.53,21.58,21.53,21.53,15300.0,13.168,13.1985,13.168,13.168,15300.0
2007-04-25 11:30:00,21.53,21.6,21.52,21.6,15500.0,13.168,13.2108,13.1619,13.2108,15500.0
2007-04-25 12:00:00,21.61,21.61,21.52,21.56,21700.0,13.2169,13.2169,13.1619,13.1863,21700.0
2007-04-25 12:30:00,21.56,21.62,21.55,21.6,14700.0,13.1863,13.223,13.1802,13.2108,14700.0
2007-04-25 13:00:00,21.59,21.61,21.56,21.6,15800.0,13.2047,13.2169,13.1863,13.2108,15800.0
2007-04-25 13:30:00,21.6,21.64,21.56,21.64,26300.0,13.2108,13.2352,13.1863,13.2352,26300.0
2007-04-25 14:00:00,21.64,21.69,21.63,21.67,14400.0,13.2352,13.2658,13.2291,13.2536,14400.0
2007-04-25 14:30:00,21.67,21.7,21.66,21.69,20700.0,13.2536,13.2719,13.2475,13.2658,20700.0
2007-04-25 15:00:00,21.69,21.73,21.68,21.73,30300.0,13.2658,13.2903,13.2597,13.2903,30300.0
2007-04-25 15:30:00,21.73,21.76,21.72,21.76,62400.0,13.2903,13.3086,13.2842,13.3086,62400.0
2007-04-26 09:30:00,21.78,21.78,21.6,21.61,20300.0,13.3209,13.3209,13.2108,13.2169,20300.0
2007-04-26 10:00:00,21.6,21.64,21.6,21.62,24400.0,13.2108,13.2352,13.2108,13.223,24400.0
2007-04-26 10:30:00,21.61,21.66,21.6,21.6,22500.0,13.2169,13.2475,13.2108,13.2108,22500.0
2007-04-26 11:00:00,21.62,21.7,21.6,21.6,26200.0,13.223,13.2719,13.2108,13.2108,26200.0
2007-04-26 11:30:00,21.6,21.61,21.58,21.58,12200.0,13.2108,13.2169,13.1985,13.1985,12200.0
2007-04-26 12:00:00,21.58,21.61,21.55,21.55,14800.0,13.1985,13.2169,13.1802,13.1802,14800.0
2007-04-26 12:30:00,21.55,21.59,21.55,21.59,18700.0,13.1802,13.2047,13.1802,13.2047,18700.0
2007-04-26 13:00:00,21.59,21.59,21.55,21.56,6500.0,13.2047,13.2047,13.1802,13.1863,6500.0
2007-04-26 13:30:00,21.55,21.55,21.5,21.52,19400.0,13.1802,13.1802,13.1496,13.1619,19400.0
2007-04-26 14:00:00,21.51,21.54,21.5,21.54,24000.0,13.1557,13.1741,13.1496,13.1741,24000.0
2007-04-26 14:30:00,21.54,21.57,21.52,21.56,26800.0,13.1741,13.1924,13.1619,13.1863,26800.0
2007-04-26 15:00:00,21.56,21.58,21.56,21.58,18000.0,13.1863,13.1985,13.1863,13.1985,18000.0
2007-04-26 15:30:00,21.58,21.59,21.56,21.59,41300.0,13.1985,13.2047,13.1863,13.2047,41300.0
2007-04-27 09:30:00,21.63,21.7,21.6,21.65,50500.0,13.2291,13.2719,13.2108,13.2414,50500.0
2007-04-27 10:00:00,21.66,21.74,21.66,21.71,30400.0,13.2475,13.2964,13.2475,13.2781,30400.0
2007-04-27 10:30:00,21.71,21.73,21.57,21.6,38000.0,13.2781,13.2903,13.1924,13.2108,38000.0
2007-04-27 11:00:00,21.6,21.63,21.59,21.61,18800.0,13.2108,13.2291,13.2047,13.2169,18800.0
2007-04-27 11:30:00,21.6,21.68,21.6,21.68,15200.0,13.2108,13.2597,13.2108,13.2597,15200.0
2007-04-27 12:00:00,21.69,21.74,21.68,21.71,18300.0,13.2658,13.2964,13.2597,13.2781,18300.0
2007-04-27 12:30:00,21.71,21.74,21.71,21.72,11600.0,13.2781,13.2964,13.2781,13.2842,11600.0
2007-04-27 13:00:00,21.71,21.71,21.67,21.7,14200.0,13.2781,13.2781,13.2536,13.2719,14200.0
2007-04-27 13:30:00,21.7,21.73,21.68,21.69,15800.0,13.2719,13.2903,13.2597,13.2658,15800.0
2007-04-27 14:00:00,21.68,21.72,21.66,21.72,18300.0,13.2597,13.2842,13.2475,13.2842,18300.0
2007-04-27 14:30:00,21.71,21.78,21.69,21.69,20800.0,13.2781,13.3209,13.2658,13.2658,20800.0
2007-04-27 15:00:00,21.7,21.71,21.65,21.7,26100.0,13.2719,13.2781,13.2414,13.2719,26100.0
2007-04-27 15:30:00,21.7,21.71,21.65,21.66,43400.0,13.2719,13.2781,13.2414,13.2475,43400.0
2007-04-30 09:30:00,21.63,21.72,21.55,21.57,29000.0,13.2291,13.2842,13.1802,13.1924,29000.0
2007-04-30 10:00:00,21.58,21.59,21.52,21.56,27900.0,13.1985,13.2047,13.1619,13.1863,27900.0
2007-04-30 10:30:00,21.56,21.61,21.54,21.59,23300.0,13.1863,13.2169,13.1741,13.2047,23300.0
2007-04-30 11:00:00,21.59,21.59,21.52,21.53,21300.0,13.2047,13.2047,13.1619,13.168,21300.0
2007-04-30 11:30:00,21.53,21.56,21.52,21.53,21500.0,13.168,13.1863,13.1619,13.168,21500.0
2007-04-30 12:00:00,21.53,21.59,21.52,21.59,23200.0,13.168,13.2047,13.1619,13.2047,23200.0
2007-04-30 12:30:00,21.58,21.58,21.52,21.53,16600.0,13.1985,13.1985,13.1619,13.168,16600.0
2007-04-30 13:00:00,21.52,21.54,21.5,21.5,14900.0,13.1619,13.1741,13.1496,13.1496,14900.0
2007-04-30 13:30:00,21.5,21.52,21.5,21.51,15100.0,13.1496,13.1619,13.1496,13.1557,15100.0
2007-04-30 14:00:00,21.52,21.54,21.47,21.48,29500.0,13.1619,13.1741,13.1313,13.1374,29500.0
2007-04-30 14:30:00,21.48,21.49,21.35,21.38,36200.0,13.1374,13.1435,13.0579,13.0762,36200.0
2007-04-30 15:00:00,21.38,21.4,21.35,21.37,31200.0,13.0762,13.0885,13.0579,13.0701,31200.0
2007-04-30 15:30:00,21.37,21.37,21.24,21.25,84100.0,13.0701,13.0701,12.9906,12.9967,84100.0
2007-05-01 09:30:00,21.34,21.34,21.22,21.29,33700.0,13.0518,13.0518,12.9784,13.0212,33700.0
2007-05-01 10:00:00,21.3,21.34,21.04,21.12,64000.0,13.0273,13.0518,12.8683,12.9172,64000.0
2007-05-01 10:30:00,21.13,21.32,21.12,21.3,88400.0,12.9233,13.0395,12.9172,13.0273,88400.0
2007-05-01 11:00:00,21.29,21.35,21.29,21.33,25500.0,13.0212,13.0579,13.0212,13.0456,25500.0
2007-05-01 11:30:00,21.33,21.39,21.32,21.33,27300.0,13.0456,13.0823,13.0395,13.0456,27300.0
2007-05-01 12:00:00,21.32,21.33,21.31,21.32,13700.0,13.0395,13.0456,13.0334,13.0395,13700.0
2007-05-01 12:30:00,21.32,21.33,21.29,21.32,15200.0,13.0395,13.0456,13.0212,13.0395,15200.0
2007-05-01 13:00:00,21.31,21.32,21.27,21.3,28600.0,13.0334,13.0395,13.0089,13.0273,28600.0
2007-05-01 13:30:00,21.29,21.32,21.28,21.32,20400.0,13.0212,13.0395,13.0151,13.0395,20400.0
2007-05-01 14:00:00,21.32,21.34,21.3,21.31,27600.0,13.0395,13.0518,13.0273,13.0334,27600.0
2007-05-01 14:30:00,21.33,21.43,21.32,21.42,25300.0,13.0456,13.1068,13.0395,13.1007,25300.0
2007-05-01 15:00:00,21.43,21.43,21.42,21.43,30600.0,13.1068,13.1068,13.1007,13.1068,30600.0
2007-05-01 15:30:00,21.42,21.43,21.37,21.42,131200.0,13.1007,13.1068,13.0701,13.1007,131200.0
2007-05-02 09:30:00,21.4,21.49,21.4,21.44,29300.0,13.0885,13.1435,13.0885,13.1129,29300.0
2007-05-02 10:00:00,21.44,21.49,21.44,21.48,63100.0,13.1129,13.1435,13.1129,13.1374,63100.0
2007-05-02 10:30:00,21.48,21.59,21.48,21.59,30600.0,13.1374,13.2047,13.1374,13.2047,30600.0
2007-05-02 11:00:00,21.59,21.59,21.56,21.56,25000.0,13.2047,13.2047,13.1863,13.1863,25000.0
2007-05-02 11:30:00,21.56,21.57,21.52,21.54,14800.0,13.1863,13.1924,13.1619,13.1741,14800.0
2007-05-02 12:00:00,21.53,21.57,21.53,21.57,40500.0,13.168,13.1924,13.168,13.1924,40500.0
2007-05-02 12:30:00,21.56,21.57,21.54,21.56,22600.0,13.1863,13.1924,13.1741,13.1863,22600.0
2007-05-02 13:00:00,21.56,21.58,21.56,21.57,23000.0,13.1863,13.1985,13.1863,13.1924,23000.0
2007-05-02 13:30:00,21.57,21.59,21.57,21.58,24500.0,13.1924,13.2047,13.1924,13.1985,24500.0
2007-05-02 14:00:00,21.58,21.64,21.57,21.63,26200.0,13.1985,13.2352,13.1924,13.2291,26200.0
2007-05-02 14:30:00,21.63,21.65,21.63,21.64,47300.0,13.2291,13.2414,13.2291,13.2352,47300.0
2007-05-02 15:00:00,21.65,21.65,21.64,21.65,33400.0,13.2414,13.2414,13.2352,13.2414,33400.0
2007-05-02 15:30:00,21.65,21.65,21.6,21.6,74300.0,13.2414,13.2414,13.2108,13.2108,74300.0
2007-05-03 09:30:00,21.64,21.69,21.5,21.54,45100.0,13.2352,13.2658,13.1496,13.1741,45100.0
2007-05-03 10:00:00,21.57,21.74,21.51,21.73,41200.0,13.1924,13.2964,13.1557,13.2903,41200.0
2007-05-03 10:30:00,21.73,21.78,21.72,21.78,23700.0,13.2903,13.3209,13.2842,13.3209,23700.0
2007-05-03 11:00:00,21.78,21.81,21.74,21.81,25700.0,13.3209,13.3392,13.2964,13.3392,25700.0
2007-05-03 11:30:00,21.8,21.81,21.78,21.79,16700.0,13.3331,13.3392,13.3209,13.327,16700.0
2007-05-03 12:00:00,21.79,21.81,21.67,21.68,34300.0,13.327,13.3392,13.2536,13.2597,34300.0
2007-05-03 12:30:00,21.68,21.7,21.65,21.69,21700.0,13.2597,13.2719,13.2414,13.2658,21700.0
2007-05-03 13:00:00,21.69,21.7,21.69,21.7,10200.0,13.2658,13.2719,13.2658,13.2719,10200.0
2007-05-03 13:30:00,21.69,21.7,21.69,21.7,16200.0,13.2658,13.2719,13.2658,13.2719,16200.0
2007-05-03 14:00:00,21.69,21.7,21.69,21.7,13100.0,13.2658,13.2719,13.2658,13.2719,13100.0
2007-05-03 14:30:00,21.7,21.74,21.7,21.74,28000.0,13.2719,13.2964,13.2719,13.2964,28000.0
2007-05-03 15:00:00,21.74,21.75,21.74,21.74,11700.0,13.2964,13.3025,13.2964,13.2964,11700.0
2007-05-03 15:30:00,21.74,21.77,21.71,21.71,51000.0,13.2964,13.3148,13.2781,13.2781,51000.0
2007-05-04 09:30:00,21.73,21.82,21.73,21.75,20900.0,13.2903,13.3453,13.2903,13.3025,20900.0
2007-05-04 10:00:00,21.74,21.82,21.72,21.76,14500.0,13.2964,13.3453,13.2842,13.3086,14500.0
2007-05-04 10:30:00,21.76,21.77,21.7,21.7,15500.0,13.3086,13.3148,13.2719,13.2719,15500.0
2007-05-04 11:00:00,21.71,21.72,21.7,21.7,19700.0,13.2781,13.2842,13.2719,13.2719,19700.0
2007-05-04 11:30:00,21.7,21.77,21.7,21.73,19000.0,13.2719,13.3148,13.2719,13.2903,19000.0
2007-05-04 12:00:00,21.74,21.74,21.63,21.63,25100.0,13.2964,13.2964,13.2291,13.2291,25100.0
2007-05-04 12:30:00,21.63,21.63,21.6,21.6,29400.0,13.2291,13.2291,13.2108,13.2108,29400.0
2007-05-04 13:00:00,21.6,21.63,21.59,21.61,18100.0,13.2108,13.2291,13.2047,13.2169,18100.0
2007-05-04 13:30:00,21.61,21.67,21.59,21.59,22500.0,13.2169,13.2536,13.2047,13.2047,22500.0
2007-05-04 14:00:00,21.59,21.59,21.56,21.57,17700.0,13.2047,13.2047,13.1863,13.1924,17700.0
2007-05-04 14:30:00,21.57,21.58,21.56,21.58,36900.0,13.1924,13.1985,13.1863,13.1985,36900.0
2007-05-04 15:00:00,21.58,21.63,21.57,21.62,23100.0,13.1985,13.2291,13.1924,13.223,23100.0
2007-05-04 15:30:00,21.63,21.66,21.59,21.64,122700.0,13.2291,13.2475,13.2047,13.2352,122700.0
2007-05-07 09:30:00,21.63,21.8,21.6,21.76,28700.0,13.2291,13.3331,13.2108,13.3086,28700.0
2007-05-07 10:00:00,21.76,21.76,21.62,21.66,27400.0,13.3086,13.3086,13.223,13.2475,27400.0
2007-05-07 10:30:00,21.66,21.67,21.63,21.63,40100.0,13.2475,13.2536,13.2291,13.2291,40100.0
2007-05-07 11:00:00,21.64,21.72,21.63,21.7,45900.0,13.2352,13.2842,13.2291,13.2719,45900.0
2007-05-07 11:30:00,21.71,21.71,21.68,21.71,37400.0,13.2781,13.2781,13.2597,13.2781,37400.0
2007-05-07 12:00:00,21.71,21.73,21.7,21.71,19800.0,13.2781,13.2903,13.2719,13.2781,19800.0
2007-05-07 12:30:00,21.71,21.8,21.71,21.78,32200.0,13.2781,13.3331,13.2781,13.3209,32200.0
2007-05-07 13:00:00,21.78,21.79,21.75,21.78,9800.0,13.3209,13.327,13.3025,13.3209,9800.0
2007-05-07 13:30:00,21.78,21.84,21.78,21.83,25600.0,13.3209,13.3576,13.3209,13.3515,25600.0
2007-05-07 14:00:00,21.83,21.86,21.82,21.85,24600.0,13.3515,13.3698,13.3453,13.3637,24600.0
2007-05-07 14:30:00,21.85,21.86,21.82,21.83,17500.0,13.3637,13.3698,13.3453,13.3515,17500.0
2007-05-07 15:00:00,21.82,21.9,21.8,21.86,88600.0,13.3453,13.3943,13.3331,13.3698,88600.0
2007-05-07 15:30:00,21.86,21.88,21.83,21.85,56700.0,13.3698,13.382,13.3515,13.3637,56700.0
2007-05-08 09:30:00,21.73,21.8,21.65,21.77,25900.0,13.2903,13.3331,13.2414,13.3148,25900.0
2007-05-08 10:00:00,21.76,21.76,21.58,21.68,42300.0,13.3086,13.3086,13.1985,13.2597,42300.0
2007-05-08 10:30:00,21.7,21.79,21.58,21.79,36700.0,13.2719,13.327,13.1985,13.327,36700.0
2007-05-08 11:00:00,21.78,21.8,21.69,21.74,17400.0,13.3209,13.3331,13.2658,13.2964,17400.0
2007-05-08 11:30:00,21.74,21.74,21.69,21.7,10200.0,13.2964,13.2964,13.2658,13.2719,10200.0
2007-05-08 12:00:00,21.68,21.7,21.67,21.68,6900.0,13.2597,13.2719,13.2536,13.2597,6900.0
2007-05-08 12:30:00,21.68,21.8,21.68,21.79,15500.0,13.2597,13.3331,13.2597,13.327,15500.0
2007-05-08 13:00:00,21.79,21.8,21.72,21.79,26000.0,13.327,13.3331,13.2842,13.327,26000.0
2007-05-08 13:30:00,21.8,21.8,21.78,21.79,8000.0,13.3331,13.3331,13.3209,13.327,8000.0
2007-05-08 14:00:00,21.79,21.8,21.76,21.79,12400.0,13.327,13.3331,13.3086,13.327,12400.0
2007-05-08 14:30:00,21.79,21.8,21.74,21.76,12300.0,13.327,13.3331,13.2964,13.3086,12300.0
2007-05-08 15:00:00,21.75,21.76,21.74,21.75,20500.0,13.3025,13.3086,13.2964,13.3025,20500.0
2007-05-08 15:30:00,21.75,21.81,21.75,21.8,46500.0,13.3025,13.3392,13.3025,13.3331,46500.0
2007-05-09 09:30:00,21.72,21.77,21.7,21.7,21200.0,13.2842,13.3148,13.2719,13.2719,21200.0
2007-05-09 10:00:00,21.7,21.78,21.7,21.76,29000.0,13.2719,13.3209,13.2719,13.3086,29000.0
2007-05-09 10:30:00,21.77,21.94,21.72,21.92,75600.0,13.3148,13.4187,13.2842,13.4065,75600.0
2007-05-09 11:00:00,21.91,21.93,21.87,21.93,33400.0,13.4004,13.4126,13.3759,13.4126,33400.0
2007-05-09 11:30:00,21.93,21.99,21.92,21.96,78700.0,13.4126,13.4493,13.4065,13.431,78700.0
2007-05-09 12:00:00,21.98,22.02,21.93,21.99,37600.0,13.4432,13.4677,13.4126,13.4493,37600.0
2007-05-09 12:30:00,21.99,22.12,21.98,22.1,75400.0,13.4493,13.5288,13.4432,13.5166,75400.0
2007-05-09 13:00:00,22.1,22.26,22.07,22.24,77100.0,13.5166,13.6144,13.4982,13.6022,77100.0
2007-05-09 13:30:00,22.23,22.45,22.23,22.45,93800.0,13.5961,13.7306,13.5961,13.7306,93800.0
2007-05-09 14:00:00,22.45,22.47,22.26,22.31,88900.0,13.7306,13.7429,13.6144,13.645,88900.0
2007-05-09 14:30:00,22.28,22.37,22.25,22.3,58600.0,13.6267,13.6817,13.6083,13.6389,58600.0
2007-05-09 15:00:00,22.29,22.34,22.24,22.26,83400.0,13.6328,13.6634,13.6022,13.6144,83400.0
2007-05-09 15:30:00,22.26,22.36,22.25,22.35,212900.0,13.6144,13.6756,13.6083,13.6695,212900.0
2007-05-10 09:30:00,22.2,22.2,22.0,22.19,44900.0,13.5777,13.5777,13.4554,13.5716,44900.0
2007-05-10 10:00:00,22.19,22.29,22.19,22.25,43200.0,13.5716,13.6328,13.5716,13.6083,43200.0
2007-05-10 10:30:00,22.26,22.34,22.22,22.33,78300.0,13.6144,13.6634,13.59,13.6573,78300.0
2007-05-10 11:00:00,22.33,22.34,22.18,22.18,36200.0,13.6573,13.6634,13.5655,13.5655,36200.0
2007-05-10 11:30:00,22.19,22.2,22.11,22.13,33200.0,13.5716,13.5777,13.5227,13.5349,33200.0
2007-05-10 12:00:00,22.1,22.13,22.05,22.1,28800.0,13.5166,13.5349,13.486,13.5166,28800.0
2007-05-10 12:30:00,22.09,22.14,22.08,22.13,19500.0,13.5105,13.5411,13.5044,13.5349,19500.0
2007-05-10 13:00:00,22.13,22.14,22.1,22.11,12700.0,13.5349,13.5411,13.5166,13.5227,12700.0
2007-05-10 13:30:00,22.11,22.18,22.09,22.18,27600.0,13.5227,13.5655,13.5105,13.5655,27600.0
2007-05-10 14:00:00,22.18,22.26,22.17,22.25,36300.0,13.5655,13.6144,13.5594,13.6083,36300.0
2007-05-10 14:30:00,22.25,22.27,22.22,22.26,47200.0,13.6083,13.6206,13.59,13.6144,47200.0
2007-05-10 15:00:00,22.26,22.29,22.21,22.28,82800.0,13.6144,13.6328,13.5839,13.6267,82800.0
2007-05-10 15:30:00,22.28,22.28,22.16,22.18,67000.0,13.6267,13.6267,13.5533,13.5655,67000.0
2007-05-11 09:30:00,22.6,23.0,22.04,22.13,29400.0,13.8224,14.067,13.4799,13.5349,29400.0
2007-05-11 10:00:00,22.13,22.2,22.1,22.16,39800.0,13.5349,13.5777,13.5166,13.5533,39800.0
2007-05-11 10:30:00,22.17,22.24,22.12,22.2,23900.0,13.5594,13.6022,13.5288,13.5777,23900.0
2007-05-11 11:00:00,22.2,22.27,22.2,22.23,24700.0,13.5777,13.6206,13.5777,13.5961,24700.0
2007-05-11 11:30:00,22.24,22.25,22.2,22.21,13700.0,13.6022,13.6083,13.5777,13.5839,13700.0
2007-05-11 12:00:00,22.21,22.24,22.2,22.24,16900.0,13.5839,13.6022,13.5777,13.6022,16900.0
2007-05-11 12:30:00,22.23,22.24,22.2,22.23,13900.0,13.5961,13.6022,13.5777,13.5961,13900.0
2007-05-11 13:00:00,22.23,22.24,22.22,22.24,14600.0,13.5961,13.6022,13.59,13.6022,14600.0
2007-05-11 13:30:00,22.24,22.25,22.22,22.23,14000.0,13.6022,13.6083,13.59,13.5961,14000.0
2007-05-11 14:00:00,22.23,22.23,22.2,22.22,14700.0,13.5961,13.5961,13.5777,13.59,14700.0
2007-05-11 14:30:00,22.22,22.22,22.2,22.21,19600.0,13.59,13.59,13.5777,13.5839,19600.0
2007-05-11 15:00:00,22.2,22.21,22.2,22.21,12500.0,13.5777,13.5839,13.5777,13.5839,12500.0
2007-05-11 15:30:00,22.21,22.24,22.2,22.24,90200.0,13.5839,13.6022,13.5777,13.6022,90200.0
2007-05-14 09:30:00,22.19,22.23,22.08,22.19,40200.0,13.5716,13.5961,13.5044,13.5716,40200.0
2007-05-14 10:00:00,22.18,22.19,22.13,22.14,48800.0,13.5655,13.5716,13.5349,13.5411,48800.0
2007-05-14 10:30:00,22.14,22.26,22.14,22.26,38400.0,13.5411,13.6144,13.5411,13.6144,38400.0
2007-05-14 11:00:00,22.25,22.25,22.17,22.18,15900.0,13.6083,13.6083,13.5594,13.5655,15900.0
2007-05-14 11:30:00,22.17,22.23,22.17,22.17,20700.0,13.5594,13.5961,13.5594,13.5594,20700.0
2007-05-14 12:00:00,22.18,22.22,22.17,22.2,24400.0,13.5655,13.59,13.5594,13.5777,24400.0
2007-05-14 12:30:00,22.21,22.23,22.2,22.22,13100.0,13.5839,13.5961,13.5777,13.59,13100.0
2007-05-14 13:00:00,22.22,22.22,22.17,22.2,59900.0,13.59,13.59,13.5594,13.5777,59900.0
2007-05-14 13:30:00,22.2,22.24,22.18,22.22,225200.0,13.5777,13.6022,13.5655,13.59,225200.0
2007-05-14 14:00:00,22.22,22.23,22.2,22.23,66200.0,13.59,13.5961,13.5777,13.5961,66200.0
2007-05-14 14:30:00,22.23,22.35,22.21,22.35,105100.0,13.5961,13.6695,13.5839,13.6695,105100.0
2007-05-14 15:00:00,22.35,22.36,22.28,22.28,75600.0,13.6695,13.6756,13.6267,13.6267,75600.0
2007-05-14 15:30:00,22.28,22.3,22.26,22.28,62300.0,13.6267,13.6389,13.6144,13.6267,62300.0
2007-05-15 09:30:00,22.3,22.41,22.14,22.41,25000.0,13.6389,13.7062,13.5411,13.7062,25000.0
2007-05-15 10:00:00,22.4,22.53,22.38,22.5,37000.0,13.7001,13.7796,13.6878,13.7612,37000.0
2007-05-15 10:30:00,22.5,22.51,22.43,22.45,35900.0,13.7612,13.7673,13.7184,13.7306,35900.0
2007-05-15 11:00:00,22.42,22.5,22.42,22.46,49200.0,13.7123,13.7612,13.7123,13.7368,49200.0
2007-05-15 11:30:00,22.47,22.63,22.46,22.62,67600.0,13.7429,13.8407,13.7368,13.8346,67600.0
2007-05-15 12:00:00,22.62,22.63,22.57,22.58,39900.0,13.8346,13.8407,13.804,13.8102,39900.0
2007-05-15 12:30:00,22.59,22.63,22.56,22.59,27400.0,13.8163,13.8407,13.7979,13.8163,27400.0
2007-05-15 13:00:00,22.6,22.63,22.57,22.61,30600.0,13.8224,13.8407,13.804,13.8285,30600.0
2007-05-15 13:30:00,22.62,22.62,22.56,22.59,33800.0,13.8346,13.8346,13.7979,13.8163,33800.0
2007-05-15 14:00:00,22.58,22.59,22.56,22.57,35700.0,13.8102,13.8163,13.7979,13.804,35700.0
2007-05-15 14:30:00,22.57,22.58,22.48,22.5,45500.0,13.804,13.8102,13.749,13.7612,45500.0
2007-05-15 15:00:00,22.49,22.5,22.44,22.48,59600.0,13.7551,13.7612,13.7245,13.749,59600.0
2007-05-15 15:30:00,22.48,22.52,22.44,22.52,187100.0,13.749,13.7735,13.7245,13.7735,187100.0
2007-05-16 09:30:00,22.55,22.7,22.47,22.5,18300.0,13.7918,13.8836,13.7429,13.7612,18300.0
2007-05-16 10:00:00,22.5,22.59,22.43,22.55,30400.0,13.7612,13.8163,13.7184,13.7918,30400.0
2007-05-16 10:30:00,22.55,22.57,22.5,22.56,41300.0,13.7918,13.804,13.7612,13.7979,41300.0
2007-05-16 11:00:00,22.56,22.58,22.52,22.55,30500.0,13.7979,13.8102,13.7735,13.7918,30500.0
2007-05-16 11:30:00,22.55,22.59,22.52,22.56,38000.0,13.7918,13.8163,13.7735,13.7979,38000.0
2007-05-16 12:00:00,22.56,22.58,22.51,22.55,48300.0,13.7979,13.8102,13.7673,13.7918,48300.0
2007-05-16 12:30:00,22.56,22.58,22.53,22.57,47700.0,13.7979,13.8102,13.7796,13.804,47700.0
2007-05-16 13:00:00,22.57,22.6,22.55,22.56,19500.0,13.804,13.8224,13.7918,13.7979,19500.0
2007-05-16 13:30:00,22.57,22.67,22.56,22.64,22100.0,13.804,13.8652,13.7979,13.8469,22100.0
2007-05-16 14:00:00,22.64,22.69,22.61,22.65,28400.0,13.8469,13.8774,13.8285,13.853,28400.0
2007-05-16 14:30:00,22.65,22.65,22.58,22.61,32200.0,13.853,13.853,13.8102,13.8285,32200.0
2007-05-16 15:00:00,22.61,22.61,22.57,22.61,26800.0,13.8285,13.8285,13.804,13.8285,26800.0
2007-05-16 15:30:00,22.62,22.69,22.6,22.69,76100.0,13.8346,13.8774,13.8224,13.8774,76100.0
2007-05-17 09:30:00,22.58,22.58,22.37,22.46,45600.0,13.8102,13.8102,13.6817,13.7368,45600.0
2007-05-17 10:00:00,22.46,22.46,22.37,22.42,54900.0,13.7368,13.7368,13.6817,13.7123,54900.0
2007-05-17 10:30:00,22.42,22.42,22.37,22.38,52600.0,13.7123,13.7123,13.6817,13.6878,52600.0
2007-05-17 11:00:00,22.38,22.44,22.37,22.41,51100.0,13.6878,13.7245,13.6817,13.7062,51100.0
2007-05-17 11:30:00,22.4,22.52,22.4,22.49,35700.0,13.7001,13.7735,13.7001,13.7551,35700.0
2007-05-17 12:00:00,22.48,22.52,22.46,22.51,35600.0,13.749,13.7735,13.7368,13.7673,35600.0
2007-05-17 12:30:00,22.51,22.52,22.41,22.43,48800.0,13.7673,13.7735,13.7062,13.7184,48800.0
2007-05-17 13:00:00,22.43,22.46,22.4,22.46,24100.0,13.7184,13.7368,13.7001,13.7368,24100.0
2007-05-17 13:30:00,22.45,22.46,22.41,22.42,23400.0,13.7306,13.7368,13.7062,13.7123,23400.0
2007-05-17 14:00:00,22.42,22.52,22.41,22.5,38300.0,13.7123,13.7735,13.7062,13.7612,38300.0
2007-05-17 14:30:00,22.49,22.52,22.43,22.52,42700.0,13.7551,13.7735,13.7184,13.7735,42700.0
2007-05-17 15:00:00,22.52,22.6,22.52,22.57,41900.0,13.7735,13.8224,13.7735,13.804,41900.0
2007-05-17 15:30:00,22.56,22.58,22.49,22.49,116400.0,13.7979,13.8102,13.7551,13.7551,116400.0
2007-05-18 09:30:00,22.52,22.64,22.5,22.62,11200.0,13.7735,13.8469,13.7612,13.8346,11200.0
2007-05-18 10:00:00,22.65,22.78,22.64,22.76,47800.0,13.853,13.9325,13.8469,13.9202,47800.0
2007-05-18 10:30:00,22.75,22.81,22.68,22.74,52500.0,13.9141,13.9508,13.8713,13.908,52500.0
2007-05-18 11:00:00,22.75,22.8,22.73,22.74,56400.0,13.9141,13.9447,13.9019,13.908,56400.0
2007-05-18 11:30:00,22.74,22.74,22.68,22.69,17400.0,13.908,13.908,13.8713,13.8774,17400.0
2007-05-18 12:00:00,22.7,22.7,22.66,22.69,19400.0,13.8836,13.8836,13.8591,13.8774,19400.0
2007-05-18 12:30:00,22.68,22.73,22.68,22.71,26700.0,13.8713,13.9019,13.8713,13.8897,26700.0
2007-05-18 13:00:00,22.72,22.72,22.7,22.71,14900.0,13.8958,13.8958,13.8836,13.8897,14900.0
2007-05-18 13:30:00,22.72,22.72,22.7,22.72,25500.0,13.8958,13.8958,13.8836,13.8958,25500.0
2007-05-18 14:00:00,22.71,22.78,22.71,22.77,30900.0,13.8897,13.9325,13.8897,13.9264,30900.0
2007-05-18 14:30:00,22.76,22.77,22.65,22.66,21000.0,13.9202,13.9264,13.853,13.8591,21000.0
2007-05-18 15:00:00,22.66,22.67,22.63,22.65,31500.0,13.8591,13.8652,13.8407,13.853,31500.0
2007-05-18 15:30:00,22.65,22.7,22.64,22.7,65300.0,13.853,13.8836,13.8469,13.8836,65300.0
2007-05-21 09:30:00,22.64,22.8,22.62,22.7,18900.0,13.8469,13.9447,13.8346,13.8836,18900.0
2007-05-21 10:00:00,22.68,22.82,22.68,22.72,27900.0,13.8713,13.9569,13.8713,13.8958,27900.0
2007-05-21 10:30:00,22.73,22.89,22.72,22.89,31100.0,13.9019,13.9998,13.8958,13.9998,31100.0
2007-05-21 11:00:00,22.88,22.96,22.87,22.92,47900.0,13.9936,14.0426,13.9875,14.0181,47900.0
2007-05-21 11:30:00,22.91,22.99,22.88,22.97,33900.0,14.012,14.0609,13.9936,14.0487,33900.0
2007-05-21 12:00:00,22.97,23.12,22.95,23.04,53900.0,14.0487,14.1404,14.0365,14.0915,53900.0
2007-05-21 12:30:00,23.04,23.06,22.99,23.04,50200.0,14.0915,14.1037,14.0609,14.0915,50200.0
2007-05-21 13:00:00,23.04,23.05,22.99,23.0,36000.0,14.0915,14.0976,14.0609,14.067,36000.0
2007-05-21 13:30:00,22.99,22.99,22.92,22.93,15900.0,14.0609,14.0609,14.0181,14.0242,15900.0
2007-05-21 14:00:00,22.93,23.05,22.92,23.02,56500.0,14.0242,14.0976,14.0181,14.0793,56500.0
2007-05-21 14:30:00,23.01,23.07,22.99,23.01,43600.0,14.0732,14.1098,14.0609,14.0732,43600.0
2007-05-21 15:00:00,22.99,23.06,22.97,22.98,98600.0,14.0609,14.1037,14.0487,14.0548,98600.0
2007-05-21 15:30:00,22.99,23.03,22.96,23.03,83300.0,14.0609,14.0854,14.0426,14.0854,83300.0
2007-05-22 09:30:00,23.0,23.13,22.97,23.08,39000.0,14.067,14.1465,14.0487,14.116,39000.0
2007-05-22 10:00:00,23.09,23.15,23.07,23.15,33900.0,14.1221,14.1588,14.1098,14.1588,33900.0
2007-05-22 10:30:00,23.15,23.25,23.15,23.22,62800.0,14.1588,14.2199,14.1588,14.2016,62800.0
2007-05-22 11:00:00,23.21,23.22,23.19,23.21,14300.0,14.1955,14.2016,14.1832,14.1955,14300.0
2007-05-22 11:30:00,23.21,23.25,23.18,23.19,80100.0,14.1955,14.2199,14.1771,14.1832,80100.0
2007-05-22 12:00:00,23.18,23.19,23.17,23.18,16000.0,14.1771,14.1832,14.171,14.1771,16000.0
2007-05-22 12:30:00,23.18,23.19,23.14,23.18,19400.0,14.1771,14.1832,14.1527,14.1771,19400.0
2007-05-22 13:00:00,23.18,23.18,23.12,23.12,19100.0,14.1771,14.1771,14.1404,14.1404,19100.0
2007-05-22 13:30:00,23.12,23.17,23.11,23.17,20600.0,14.1404,14.171,14.1343,14.171,20600.0
2007-05-22 14:00:00,23.17,23.22,23.16,23.21,21500.0,14.171,14.2016,14.1649,14.1955,21500.0
2007-05-22 14:30:00,23.21,23.24,23.17,23.21,52800.0,14.1955,14.2138,14.171,14.1955,52800.0
2007-05-22 15:00:00,23.22,23.22,23.14,23.15,73100.0,14.2016,14.2016,14.1527,14.1588,73100.0
2007-05-22 15:30:00,23.15,23.2,23.08,23.11,92300.0,14.1588,14.1894,14.116,14.1343,92300.0
2007-05-23 09:30:00,23.13,23.25,23.1,23.2,45800.0,14.1465,14.2199,14.1282,14.1894,45800.0
2007-05-23 10:00:00,23.2,23.36,23.2,23.35,55800.0,14.1894,14.2872,14.1894,14.2811,55800.0
2007-05-23 10:30:00,23.34,23.35,23.26,23.27,11600.0,14.275,14.2811,14.2261,14.2322,11600.0
2007-05-23 11:00:00,23.26,23.31,23.26,23.29,20200.0,14.2261,14.2566,14.2261,14.2444,20200.0
2007-05-23 11:30:00,23.31,23.31,23.28,23.3,12600.0,14.2566,14.2566,14.2383,14.2505,12600.0
2007-05-23 12:00:00,23.29,23.32,23.28,23.3,36700.0,14.2444,14.2628,14.2383,14.2505,36700.0
2007-05-23 12:30:00,23.3,23.3,23.26,23.27,13400.0,14.2505,14.2505,14.2261,14.2322,13400.0
2007-05-23 13:00:00,23.28,23.28,23.27,23.28,4900.0,14.2383,14.2383,14.2322,14.2383,4900.0
2007-05-23 13:30:00,23.28,23.28,23.16,23.17,13000.0,14.2383,14.2383,14.1649,14.171,13000.0
2007-05-23 14:00:00,23.18,23.18,23.01,23.01,30100.0,14.1771,14.1771,14.0732,14.0732,30100.0
2007-05-23 14:30:00,23.01,23.13,23.01,23.13,25700.0,14.0732,14.1465,14.0732,14.1465,25700.0
2007-05-23 15:00:00,23.13,23.13,23.08,23.09,20100.0,14.1465,14.1465,14.116,14.1221,20100.0
2007-05-23 15:30:00,23.09,23.09,23.02,23.03,29200.0,14.1221,14.1221,14.0793,14.0854,29200.0
2007-05-24 09:30:00,23.0,23.0,22.54,22.97,16500.0,14.067,14.067,13.7857,14.0487,16500.0
2007-05-24 10:00:00,22.99,23.1,22.99,23.05,21900.0,14.0609,14.1282,14.0609,14.0976,21900.0
2007-05-24 10:30:00,23.08,23.08,22.84,22.84,15500.0,14.116,14.116,13.9692,13.9692,15500.0
2007-05-24 11:00:00,22.85,22.92,22.71,22.72,21000.0,13.9753,14.0181,13.8897,13.8958,21000.0
2007-05-24 11:30:00,22.73,22.76,22.71,22.75,22000.0,13.9019,13.9202,13.8897,13.9141,22000.0
2007-05-24 12:00:00,22.75,22.76,22.67,22.67,20200.0,13.9141,13.9202,13.8652,13.8652,20200.0
2007-05-24 12:30:00,22.68,22.68,22.62,22.67,18000.0,13.8713,13.8713,13.8346,13.8652,18000.0
2007-05-24 13:00:00,22.67,22.75,22.66,22.7,16900.0,13.8652,13.9141,13.8591,13.8836,16900.0
2007-05-24 13:30:00,22.7,22.7,22.66,22.68,18200.0,13.8836,13.8836,13.8591,13.8713,18200.0
2007-05-24 14:00:00,22.7,22.7,22.59,22.59,29400.0,13.8836,13.8836,13.8163,13.8163,29400.0
2007-05-24 14:30:00,22.59,22.59,22.47,22.49,52900.0,13.8163,13.8163,13.7429,13.7551,52900.0
2007-05-24 15:00:00,22.49,22.56,22.47,22.48,33200.0,13.7551,13.7979,13.7429,13.749,33200.0
2007-05-24 15:30:00,22.48,22.5,22.39,22.43,85100.0,13.749,13.7612,13.694,13.7184,85100.0
2007-05-25 09:30:00,22.51,22.56,22.39,22.43,27100.0,13.7673,13.7979,13.694,13.7184,27100.0
2007-05-25 10:00:00,22.42,22.5,22.35,22.43,30000.0,13.7123,13.7612,13.6695,13.7184,30000.0
2007-05-25 10:30:00,22.43,22.59,22.43,22.56,19800.0,13.7184,13.8163,13.7184,13.7979,19800.0
2007-05-25 11:00:00,22.56,22.57,22.46,22.46,20900.0,13.7979,13.804,13.7368,13.7368,20900.0
2007-05-25 11:30:00,22.46,22.49,22.44,22.46,14500.0,13.7368,13.7551,13.7245,13.7368,14500.0
2007-05-25 12:00:00,22.46,22.46,22.34,22.34,23700.0,13.7368,13.7368,13.6634,13.6634,23700.0
2007-05-25 12:30:00,22.34,22.41,22.32,22.37,30800.0,13.6634,13.7062,13.6511,13.6817,30800.0
2007-05-25 13:00:00,22.38,22.46,22.37,22.46,34600.0,13.6878,13.7368,13.6817,13.7368,34600.0
2007-05-25 13:30:00,22.45,22.47,22.43,22.45,15200.0,13.7306,13.7429,13.7184,13.7306,15200.0
2007-05-25 14:00:00,22.46,22.5,22.43,22.47,20400.0,13.7368,13.7612,13.7184,13.7429,20400.0
2007-05-25 14:30:00,22.46,22.52,22.46,22.49,19000.0,13.7368,13.7735,13.7368,13.7551,19000.0
2007-05-25 15:00:00,22.5,22.52,22.46,22.5,31100.0,13.7612,13.7735,13.7368,13.7612,31100.0
2007-05-25 15:30:00,22.51,22.51,22.47,22.49,58200.0,13.7673,13.7673,13.7429,13.7551,58200.0
2007-05-29 09:30:00,22.55,22.72,22.55,22.67,12300.0,13.7918,13.8958,13.7918,13.8652,12300.0
2007-05-29 10:00:00,22.68,22.73,22.65,22.68,11900.0,13.8713,13.9019,13.853,13.8713,11900.0
2007-05-29 10:30:00,22.68,22.73,22.66,22.67,20000.0,13.8713,13.9019,13.8591,13.8652,20000.0
2007-05-29 11:00:00,22.68,22.72,22.67,22.7,8300.0,13.8713,13.8958,13.8652,13.8836,8300.0
2007-05-29 11:30:00,22.7,22.7,22.63,22.63,13600.0,13.8836,13.8836,13.8407,13.8407,13600.0
2007-05-29 12:00:00,22.63,22.63,22.58,22.59,10700.0,13.8407,13.8407,13.8102,13.8163,10700.0
2007-05-29 12:30:00,22.59,22.63,22.58,22.63,12300.0,13.8163,13.8407,13.8102,13.8407,12300.0
2007-05-29 13:00:00,22.63,22.65,22.57,22.6,12100.0,13.8407,13.853,13.804,13.8224,12100.0
2007-05-29 13:30:00,22.59,22.61,22.55,22.61,5400.0,13.8163,13.8285,13.7918,13.8285,5400.0
2007-05-29 14:00:00,22.61,22.62,22.56,22.56,11100.0,13.8285,13.8346,13.7979,13.7979,11100.0
2007-05-29 14:30:00,22.57,22.57,22.53,22.54,16100.0,13.804,13.804,13.7796,13.7857,16100.0
2007-05-29 15:00:00,22.55,22.58,22.54,22.58,26000.0,13.7918,13.8102,13.7857,13.8102,26000.0
2007-05-29 15:30:00,22.59,22.63,22.55,22.59,38700.0,13.8163,13.8407,13.7918,13.8163,38700.0
2007-05-30 09:30:00,22.4,22.4,22.29,22.33,40000.0,13.7001,13.7001,13.6328,13.6573,40000.0
2007-05-30 10:00:00,22.34,22.36,22.25,22.33,26500.0,13.6634,13.6756,13.6083,13.6573,26500.0
2007-05-30 10:30:00,22.33,22.4,22.28,22.39,24800.0,13.6573,13.7001,13.6267,13.694,24800.0
2007-05-30 11:00:00,22.39,22.53,22.38,22.53,20000.0,13.694,13.7796,13.6878,13.7796,20000.0
2007-05-30 11:30:00,22.53,22.54,22.51,22.51,15000.0,13.7796,13.7857,13.7673,13.7673,15000.0
2007-05-30 12:00:00,22.51,22.55,22.46,22.55,24800.0,13.7673,13.7918,13.7368,13.7918,24800.0
2007-05-30 12:30:00,22.55,22.55,22.48,22.49,16300.0,13.7918,13.7918,13.749,13.7551,16300.0
2007-05-30 13:00:00,22.48,22.52,22.48,22.51,18500.0,13.749,13.7735,13.749,13.7673,18500.0
2007-05-30 13:30:00,22.51,22.52,22.46,22.48,18800.0,13.7673,13.7735,13.7368,13.749,18800.0
2007-05-30 14:00:00,22.5,22.58,22.46,22.58,28400.0,13.7612,13.8102,13.7368,13.8102,28400.0
2007-05-30 14:30:00,22.57,22.6,22.54,22.58,23400.0,13.804,13.8224,13.7857,13.8102,23400.0
2007-05-30 15:00:00,22.59,22.59,22.54,22.59,25600.0,13.8163,13.8163,13.7857,13.8163,25600.0
2007-05-30 15:30:00,22.58,22.66,22.58,22.66,51700.0,13.8102,13.8591,13.8102,13.8591,51700.0
2007-05-31 09:30:00,22.66,22.93,22.66,22.9,23200.0,13.8591,14.0242,13.8591,14.0059,23200.0
2007-05-31 10:00:00,22.91,22.99,22.81,22.85,26500.0,14.012,14.0609,13.9508,13.9753,26500.0
2007-05-31 10:30:00,22.86,22.88,22.84,22.87,20700.0,13.9814,13.9936,13.9692,13.9875,20700.0
2007-05-31 11:00:00,22.87,22.87,22.78,22.83,29900.0,13.9875,13.9875,13.9325,13.9631,29900.0
2007-05-31 11:30:00,22.83,22.83,22.79,22.8,12600.0,13.9631,13.9631,13.9386,13.9447,12600.0
2007-05-31 12:00:00,22.8,22.89,22.79,22.88,18300.0,13.9447,13.9998,13.9386,13.9936,18300.0
2007-05-31 12:30:00,22.89,22.89,22.84,22.84,12900.0,13.9998,13.9998,13.9692,13.9692,12900.0
2007-05-31 13:00:00,22.84,22.85,22.71,22.71,14900.0,13.9692,13.9753,13.8897,13.8897,14900.0
2007-05-31 13:30:00,22.72,22.78,22.71,22.76,14100.0,13.8958,13.9325,13.8897,13.9202,14100.0
2007-05-31 14:00:00,22.76,22.79,22.71,22.71,102400.0,13.9202,13.9386,13.8897,13.8897,102400.0
2007-05-31 14:30:00,22.72,22.73,22.67,22.68,32600.0,13.8958,13.9019,13.8652,13.8713,32600.0
2007-05-31 15:00:00,22.67,22.69,22.66,22.68,28100.0,13.8652,13.8774,13.8591,13.8713,28100.0
2007-05-31 15:30:00,22.68,22.76,22.64,22.68,200000.0,13.8713,13.9202,13.8469,13.8713,200000.0
2007-06-01 09:30:00,22.9,22.9,22.64,22.86,33300.0,14.0059,14.0059,13.8469,13.9814,33300.0
2007-06-01 10:00:00,22.86,22.94,22.77,22.77,47600.0,13.9814,14.0303,13.9264,13.9264,47600.0
2007-06-01 10:30:00,22.77,22.86,22.76,22.78,29800.0,13.9264,13.9814,13.9202,13.9325,29800.0
2007-06-01 11:00:00,22.8,22.85,22.75,22.77,27100.0,13.9447,13.9753,13.9141,13.9264,27100.0
2007-06-01 11:30:00,22.78,22.84,22.76,22.81,11900.0,13.9325,13.9692,13.9202,13.9508,11900.0
2007-06-01 12:00:00,22.8,22.86,22.76,22.79,29400.0,13.9447,13.9814,13.9202,13.9386,29400.0
2007-06-01 12:30:00,22.79,22.83,22.78,22.81,11200.0,13.9386,13.9631,13.9325,13.9508,11200.0
2007-06-01 13:00:00,22.81,22.87,22.81,22.86,11900.0,13.9508,13.9875,13.9508,13.9814,11900.0
2007-06-01 13:30:00,22.86,22.89,22.86,22.87,15900.0,13.9814,13.9998,13.9814,13.9875,15900.0
2007-06-01 14:00:00,22.88,22.88,22.83,22.84,15600.0,13.9936,13.9936,13.9631,13.9692,15600.0
2007-06-01 14:30:00,22.84,22.84,22.77,22.8,25900.0,13.9692,13.9692,13.9264,13.9447,25900.0
2007-06-01 15:00:00,22.8,22.81,22.76,22.78,35600.0,13.9447,13.9508,13.9202,13.9325,35600.0
2007-06-01 15:30:00,22.78,22.9,22.78,22.88,69100.0,13.9325,14.0059,13.9325,13.9936,69100.0
2007-06-04 09:30:00,22.86,22.86,22.68,22.78,18300.0,13.9814,13.9814,13.8713,13.9325,18300.0
2007-06-04 10:00:00,22.76,22.8,22.73,22.79,17000.0,13.9202,13.9447,13.9019,13.9386,17000.0
2007-06-04 10:30:00,22.8,22.82,22.76,22.82,10100.0,13.9447,13.9569,13.9202,13.9569,10100.0
2007-06-04 11:00:00,22.83,22.83,22.78,22.83,13200.0,13.9631,13.9631,13.9325,13.9631,13200.0
2007-06-04 11:30:00,22.82,22.84,22.81,22.83,27500.0,13.9569,13.9692,13.9508,13.9631,27500.0
2007-06-04 12:00:00,22.83,22.83,22.81,22.81,25300.0,13.9631,13.9631,13.9508,13.9508,25300.0
2007-06-04 12:30:00,22.81,22.89,22.81,22.89,18200.0,13.9508,13.9998,13.9508,13.9998,18200.0
2007-06-04 13:00:00,22.89,22.96,22.88,22.93,20200.0,13.9998,14.0426,13.9936,14.0242,20200.0
2007-06-04 13:30:00,22.94,23.04,22.94,23.01,48200.0,14.0303,14.0915,14.0303,14.0732,48200.0
2007-06-04 14:00:00,23.01,23.06,23.0,23.04,29100.0,14.0732,14.1037,14.067,14.0915,29100.0
2007-06-04 14:30:00,23.05,23.05,23.0,23.0,33100.0,14.0976,14.0976,14.067,14.067,33100.0
2007-06-04 15:00:00,23.0,23.02,23.0,23.02,30800.0,14.067,14.0793,14.067,14.0793,30800.0
2007-06-04 15:30:00,23.02,23.02,22.95,22.96,61100.0,14.0793,14.0793,14.0365,14.0426,61100.0
2007-06-05 09:30:00,22.92,22.95,22.82,22.84,27800.0,14.0181,14.0365,13.9569,13.9692,27800.0
2007-06-05 10:00:00,22.84,22.9,22.81,22.83,26000.0,13.9692,14.0059,13.9508,13.9631,26000.0
2007-06-05 10:30:00,22.84,22.98,22.84,22.96,19100.0,13.9692,14.0548,13.9692,14.0426,19100.0
2007-06-05 11:00:00,22.96,22.99,22.94,22.98,16900.0,14.0426,14.0609,14.0303,14.0548,16900.0
2007-06-05 11:30:00,22.98,22.99,22.96,22.98,22700.0,14.0548,14.0609,14.0426,14.0548,22700.0
2007-06-05 12:00:00,22.97,22.98,22.91,22.93,19700.0,14.0487,14.0548,14.012,14.0242,19700.0
2007-06-05 12:30:00,22.94,22.97,22.94,22.94,13700.0,14.0303,14.0487,14.0303,14.0303,13700.0
2007-06-05 13:00:00,22.94,22.97,22.93,22.93,9500.0,14.0303,14.0487,14.0242,14.0242,9500.0
2007-06-05 13:30:00,22.93,22.95,22.9,22.92,18300.0,14.0242,14.0365,14.0059,14.0181,18300.0
2007-06-05 14:00:00,22.92,22.94,22.9,22.92,11100.0,14.0181,14.0303,14.0059,14.0181,11100.0
2007-06-05 14:30:00,22.92,22.93,22.86,22.9,16900.0,14.0181,14.0242,13.9814,14.0059,16900.0
2007-06-05 15:00:00,22.9,22.92,22.89,22.92,21700.0,14.0059,14.0181,13.9998,14.0181,21700.0
2007-06-05 15:30:00,22.92,22.96,22.91,22.95,24500.0,14.0181,14.0426,14.012,14.0365,24500.0
2007-06-06 09:30:00,22.81,22.81,22.57,22.73,21200.0,13.9508,13.9508,13.804,13.9019,21200.0
2007-06-06 10:00:00,22.73,22.74,22.67,22.69,13300.0,13.9019,13.908,13.8652,13.8774,13300.0
2007-06-06 10:30:00,22.72,22.77,22.7,22.74,15200.0,13.8958,13.9264,13.8836,13.908,15200.0
2007-06-06 11:00:00,22.73,22.74,22.71,22.71,9400.0,13.9019,13.908,13.8897,13.8897,9400.0
2007-06-06 11:30:00,22.71,22.72,22.68,22.7,18900.0,13.8897,13.8958,13.8713,13.8836,18900.0
2007-06-06 12:00:00,22.69,22.73,22.69,22.72,12400.0,13.8774,13.9019,13.8774,13.8958,12400.0
2007-06-06 12:30:00,22.72,22.73,22.61,22.68,22200.0,13.8958,13.9019,13.8285,13.8713,22200.0
2007-06-06 13:00:00,22.67,22.68,22.65,22.66,16200.0,13.8652,13.8713,13.853,13.8591,16200.0
2007-06-06 13:30:00,22.65,22.66,22.62,22.63,15500.0,13.853,13.8591,13.8346,13.8407,15500.0
2007-06-06 14:00:00,22.63,22.63,22.54,22.54,49900.0,13.8407,13.8407,13.7857,13.7857,49900.0
2007-06-06 14:30:00,22.54,22.57,22.53,22.55,35700.0,13.7857,13.804,13.7796,13.7918,35700.0
2007-06-06 15:00:00,22.55,22.58,22.52,22.53,75100.0,13.7918,13.8102,13.7735,13.7796,75100.0
2007-06-06 15:30:00,22.52,22.59,22.52,22.58,104500.0,13.7735,13.8163,13.7735,13.8102,104500.0
2007-06-07 09:30:00,22.48,22.57,22.45,22.52,22800.0,13.749,13.804,13.7306,13.7735,22800.0
2007-06-07 10:00:00,22.54,22.56,22.5,22.52,22500.0,13.7857,13.7979,13.7612,13.7735,22500.0
2007-06-07 10:30:00,22.54,22.55,22.46,22.46,24000.0,13.7857,13.7918,13.7368,13.7368,24000.0
2007-06-07 11:00:00,22.46,22.46,22.36,22.37,33000.0,13.7368,13.7368,13.6756,13.6817,33000.0
2007-06-07 11:30:00,22.36,22.38,22.33,22.33,25600.0,13.6756,13.6878,13.6573,13.6573,25600.0
2007-06-07 12:00:00,22.34,22.36,22.32,22.32,17700.0,13.6634,13.6756,13.6511,13.6511,17700.0
2007-06-07 12:30:00,22.32,22.4,22.23,22.31,32200.0,13.6511,13.7001,13.5961,13.645,32200.0
2007-06-07 13:00:00,22.3,22.31,22.27,22.28,12900.0,13.6389,13.645,13.6206,13.6267,12900.0
2007-06-07 13:30:00,22.28,22.28,22.14,22.22,70900.0,13.6267,13.6267,13.5411,13.59,70900.0
2007-06-07 14:00:00,22.2,22.23,22.1,22.22,24100.0,13.5777,13.5961,13.5166,13.59,24100.0
2007-06-07 14:30:00,22.22,22.29,22.14,22.28,25800.0,13.59,13.6328,13.5411,13.6267,25800.0
2007-06-07 15:00:00,22.28,22.41,22.27,22.37,55100.0,13.6267,13.7062,13.6206,13.6817,55100.0
2007-06-07 15:30:00,22.38,22.45,22.28,22.28,96400.0,13.6878,13.7306,13.6267,13.6267,96400.0
2007-06-08 09:30:00,22.29,22.35,22.16,22.32,29400.0,13.6328,13.6695,13.5533,13.6511,29400.0
2007-06-08 10:00:00,22.3,22.36,22.24,22.27,54600.0,13.6389,13.6756,13.6022,13.6206,54600.0
2007-06-08 10:30:00,22.25,22.32,22.24,22.3,16700.0,13.6083,13.6511,13.6022,13.6389,16700.0
2007-06-08 11:00:00,22.28,22.28,22.23,22.26,24600.0,13.6267,13.6267,13.5961,13.6144,24600.0
2007-06-08 11:30:00,22.27,22.3,22.24,22.26,15300.0,13.6206,13.6389,13.6022,13.6144,15300.0
2007-06-08 12:00:00,22.27,22.29,22.24,22.28,10100.0,13.6206,13.6328,13.6022,13.6267,10100.0
2007-06-08 12:30:00,22.27,22.27,22.21,22.23,9500.0,13.6206,13.6206,13.5839,13.5961,9500.0
2007-06-08 13:00:00,22.23,22.3,22.22,22.3,6000.0,13.5961,13.6389,13.59,13.6389,6000.0
2007-06-08 13:30:00,22.3,22.41,22.3,22.41,15900.0,13.6389,13.7062,13.6389,13.7062,15900.0
2007-06-08 14:00:00,22.41,22.53,22.39,22.46,35600.0,13.7062,13.7796,13.694,13.7368,35600.0
2007-06-08 14:30:00,22.44,22.47,22.4,22.43,20100.0,13.7245,13.7429,13.7001,13.7184,20100.0
2007-06-08 15:00:00,22.42,22.54,22.42,22.47,31500.0,13.7123,13.7857,13.7123,13.7429,31500.0
2007-06-08 15:30:00,22.48,22.56,22.46,22.53,35500.0,13.749,13.7979,13.7368,13.7796,35500.0
2007-06-11 09:30:00,22.51,22.54,22.33,22.54,22000.0,13.7673,13.7857,13.6573,13.7857,22000.0
2007-06-11 10:00:00,22.53,22.54,22.36,22.37,17300.0,13.7796,13.7857,13.6756,13.6817,17300.0
2007-06-11 10:30:00,22.37,22.38,22.29,22.31,25800.0,13.6817,13.6878,13.6328,13.645,25800.0
2007-06-11 11:00:00,22.32,22.48,22.32,22.47,23000.0,13.6511,13.749,13.6511,13.7429,23000.0
2007-06-11 11:30:00,22.47,22.52,22.42,22.52,23700.0,13.7429,13.7735,13.7123,13.7735,23700.0
2007-06-11 12:00:00,22.5,22.53,22.48,22.49,6100.0,13.7612,13.7796,13.749,13.7551,6100.0
2007-06-11 12:30:00,22.49,22.57,22.48,22.57,5300.0,13.7551,13.804,13.749,13.804,5300.0
2007-06-11 13:00:00,22.57,22.57,22.55,22.56,4200.0,13.804,13.804,13.7918,13.7979,4200.0
2007-06-11 13:30:00,22.56,22.56,22.51,22.51,7900.0,13.7979,13.7979,13.7673,13.7673,7900.0
2007-06-11 14:00:00,22.5,22.58,22.5,22.57,20300.0,13.7612,13.8102,13.7612,13.804,20300.0
2007-06-11 14:30:00,22.57,22.58,22.53,22.57,14700.0,13.804,13.8102,13.7796,13.804,14700.0
2007-06-11 15:00:00,22.57,22.59,22.54,22.56,20300.0,13.804,13.8163,13.7857,13.7979,20300.0
2007-06-11 15:30:00,22.56,22.57,22.47,22.53,27900.0,13.7979,13.804,13.7429,13.7796,27900.0
2007-06-12 09:30:00,22.55,22.89,22.55,22.77,47300.0,13.7918,13.9998,13.7918,13.9264,47300.0
2007-06-12 10:00:00,22.76,22.77,22.57,22.6,32500.0,13.9202,13.9264,13.804,13.8224,32500.0
2007-06-12 10:30:00,22.6,22.69,22.55,22.55,25400.0,13.8224,13.8774,13.7918,13.7918,25400.0
2007-06-12 11:00:00,22.56,22.61,22.5,22.58,29700.0,13.7979,13.8285,13.7612,13.8102,29700.0
2007-06-12 11:30:00,22.57,22.64,22.56,22.58,19800.0,13.804,13.8469,13.7979,13.8102,19800.0
2007-06-12 12:00:00,22.59,22.6,22.54,22.6,15700.0,13.8163,13.8224,13.7857,13.8224,15700.0
2007-06-12 12:30:00,22.58,22.59,22.54,22.55,10200.0,13.8102,13.8163,13.7857,13.7918,10200.0
2007-06-12 13:00:00,22.55,22.63,22.53,22.55,21400.0,13.7918,13.8407,13.7796,13.7918,21400.0
2007-06-12 13:30:00,22.55,22.69,22.52,22.67,23300.0,13.7918,13.8774,13.7735,13.8652,23300.0
2007-06-12 14:00:00,22.67,22.72,22.58,22.58,15500.0,13.8652,13.8958,13.8102,13.8102,15500.0
2007-06-12 14:30:00,22.58,22.64,22.54,22.59,29700.0,13.8102,13.8469,13.7857,13.8163,29700.0
2007-06-12 15:00:00,22.6,22.63,22.47,22.5,30800.0,13.8224,13.8407,13.7429,13.7612,30800.0
2007-06-12 15:30:00,22.5,22.55,22.43,22.49,66500.0,13.7612,13.7918,13.7184,13.7551,66500.0
2007-06-13 09:30:00,22.52,22.73,22.51,22.63,12300.0,13.7735,13.9019,13.7673,13.8407,12300.0
2007-06-13 10:00:00,22.64,22.78,22.61,22.74,22700.0,13.8469,13.9325,13.8285,13.908,22700.0
2007-06-13 10:30:00,22.73,22.73,22.67,22.71,13000.0,13.9019,13.9019,13.8652,13.8897,13000.0
2007-06-13 11:00:00,22.72,22.72,22.65,22.66,13100.0,13.8958,13.8958,13.853,13.8591,13100.0
2007-06-13 11:30:00,22.64,22.68,22.63,22.65,12500.0,13.8469,13.8713,13.8407,13.853,12500.0
2007-06-13 12:00:00,22.64,22.67,22.61,22.64,9600.0,13.8469,13.8652,13.8285,13.8469,9600.0
2007-06-13 12:30:00,22.63,22.69,22.62,22.63,15200.0,13.8407,13.8774,13.8346,13.8407,15200.0
2007-06-13 13:00:00,22.62,22.65,22.58,22.63,8600.0,13.8346,13.853,13.8102,13.8407,8600.0
2007-06-13 13:30:00,22.62,22.68,22.62,22.68,14800.0,13.8346,13.8713,13.8346,13.8713,14800.0
2007-06-13 14:00:00,22.68,22.79,22.68,22.73,33600.0,13.8713,13.9386,13.8713,13.9019,33600.0
2007-06-13 14:30:00,22.74,22.79,22.73,22.78,13300.0,13.908,13.9386,13.9019,13.9325,13300.0
2007-06-13 15:00:00,22.79,22.79,22.69,22.72,28800.0,13.9386,13.9386,13.8774,13.8958,28800.0
2007-06-13 15:30:00,22.71,22.83,22.71,22.81,47300.0,13.8897,13.9631,13.8897,13.9508,47300.0
2007-06-14 09:30:00,22.8,23.04,22.8,22.99,39100.0,13.9447,14.0915,13.9447,14.0609,39100.0
2007-06-14 10:00:00,22.99,22.99,22.94,22.97,14700.0,14.0609,14.0609,14.0303,14.0487,14700.0
2007-06-14 10:30:00,22.96,23.03,22.89,22.91,27000.0,14.0426,14.0854,13.9998,14.012,27000.0
2007-06-14 11:00:00,22.91,22.93,22.84,22.84,13300.0,14.012,14.0242,13.9692,13.9692,13300.0
2007-06-14 11:30:00,22.85,22.91,22.8,22.85,15200.0,13.9753,14.012,13.9447,13.9753,15200.0
2007-06-14 12:00:00,22.88,22.98,22.88,22.95,10500.0,13.9936,14.0548,13.9936,14.0365,10500.0
2007-06-14 12:30:00,22.95,22.98,22.94,22.94,10500.0,14.0365,14.0548,14.0303,14.0303,10500.0
2007-06-14 13:00:00,22.94,22.95,22.9,22.91,18500.0,14.0303,14.0365,14.0059,14.012,18500.0
2007-06-14 13:30:00,22.91,22.92,22.89,22.9,10200.0,14.012,14.0181,13.9998,14.0059,10200.0
2007-06-14 14:00:00,22.9,22.94,22.87,22.88,18800.0,14.0059,14.0303,13.9875,13.9936,18800.0
2007-06-14 14:30:00,22.89,22.93,22.89,22.91,10700.0,13.9998,14.0242,13.9998,14.012,10700.0
2007-06-14 15:00:00,22.91,22.98,22.89,22.97,29500.0,14.012,14.0548,13.9998,14.0487,29500.0
2007-06-14 15:30:00,22.97,22.99,22.91,22.94,29900.0,14.0487,14.0609,14.012,14.0303,29900.0
2007-06-15 09:30:00,23.07,23.27,23.06,23.27,84400.0,14.1098,14.2322,14.1037,14.2322,84400.0
2007-06-15 10:00:00,23.27,23.34,23.26,23.31,25100.0,14.2322,14.275,14.2261,14.2566,25100.0
2007-06-15 10:30:00,23.31,23.35,23.24,23.27,35900.0,14.2566,14.2811,14.2138,14.2322,35900.0
2007-06-15 11:00:00,23.27,23.28,23.18,23.19,21100.0,14.2322,14.2383,14.1771,14.1832,21100.0
2007-06-15 11:30:00,23.2,23.2,23.14,23.14,14100.0,14.1894,14.1894,14.1527,14.1527,14100.0
2007-06-15 12:00:00,23.15,23.16,23.08,23.08,16500.0,14.1588,14.1649,14.116,14.116,16500.0
2007-06-15 12:30:00,23.09,23.12,23.05,23.09,16700.0,14.1221,14.1404,14.0976,14.1221,16700.0
2007-06-15 13:00:00,23.09,23.09,23.03,23.05,16400.0,14.1221,14.1221,14.0854,14.0976,16400.0
2007-06-15 13:30:00,23.04,23.08,23.04,23.08,17400.0,14.0915,14.116,14.0915,14.116,17400.0
2007-06-15 14:00:00,23.08,23.09,23.04,23.05,23300.0,14.116,14.1221,14.0915,14.0976,23300.0
2007-06-15 14:30:00,23.06,23.07,23.04,23.06,22200.0,14.1037,14.1098,14.0915,14.1037,22200.0
2007-06-15 15:00:00,23.07,23.09,23.06,23.08,16600.0,14.1098,14.1221,14.1037,14.116,16600.0
2007-06-15 15:30:00,23.08,23.11,23.04,23.04,41900.0,14.116,14.1343,14.0915,14.0915,41900.0
2007-06-18 09:30:00,23.09,23.11,23.0,23.05,18900.0,14.1221,14.1343,14.067,14.0976,18900.0
2007-06-18 10:00:00,23.05,23.05,22.94,22.99,25300.0,14.0976,14.0976,14.0303,14.0609,25300.0
2007-06-18 10:30:00,22.98,23.09,22.97,23.08,19600.0,14.0548,14.1221,14.0487,14.116,19600.0
2007-06-18 11:00:00,23.08,23.08,22.99,23.05,17800.0,14.116,14.116,14.0609,14.0976,17800.0
2007-06-18 11:30:00,23.05,23.08,22.99,23.03,13100.0,14.0976,14.116,14.0609,14.0854,13100.0
2007-06-18 12:00:00,23.03,23.04,22.99,23.01,12600.0,14.0854,14.0915,14.0609,14.0732,12600.0
2007-06-18 12:30:00,22.99,23.01,22.98,22.98,7400.0,14.0609,14.0732,14.0548,14.0548,7400.0
2007-06-18 13:00:00,22.98,22.99,22.93,22.96,20800.0,14.0548,14.0609,14.0242,14.0426,20800.0
2007-06-18 13:30:00,22.96,22.97,22.88,22.9,14400.0,14.0426,14.0487,13.9936,14.0059,14400.0
2007-06-18 14:00:00,22.9,22.95,22.88,22.94,9200.0,14.0059,14.0365,13.9936,14.0303,9200.0
2007-06-18 14:30:00,22.95,22.95,22.87,22.9,14300.0,14.0365,14.0365,13.9875,14.0059,14300.0
2007-06-18 15:00:00,22.9,23.07,22.9,23.02,49500.0,14.0059,14.1098,14.0059,14.0793,49500.0
2007-06-18 15:30:00,23.02,23.13,23.02,23.06,50700.0,14.0793,14.1465,14.0793,14.1037,50700.0
2007-06-19 09:30:00,22.94,22.94,22.84,22.91,42500.0,14.0303,14.0303,13.9692,14.012,42500.0
2007-06-19 10:00:00,22.89,23.1,22.89,23.08,33300.0,13.9998,14.1282,13.9998,14.116,33300.0
2007-06-19 10:30:00,23.09,23.14,23.04,23.09,25700.0,14.1221,14.1527,14.0915,14.1221,25700.0
2007-06-19 11:00:00,23.08,23.08,23.04,23.05,14200.0,14.116,14.116,14.0915,14.0976,14200.0
2007-06-19 11:30:00,23.05,23.06,23.0,23.06,14500.0,14.0976,14.1037,14.067,14.1037,14500.0
2007-06-19 12:00:00,23.06,23.15,23.06,23.1,11300.0,14.1037,14.1588,14.1037,14.1282,11300.0
2007-06-19 12:30:00,23.11,23.13,23.08,23.12,8300.0,14.1343,14.1465,14.116,14.1404,8300.0
2007-06-19 13:00:00,23.12,23.13,23.08,23.1,12200.0,14.1404,14.1465,14.116,14.1282,12200.0
2007-06-19 13:30:00,23.1,23.13,23.04,23.06,31100.0,14.1282,14.1465,14.0915,14.1037,31100.0
2007-06-19 14:00:00,23.07,23.07,23.0,23.03,27600.0,14.1098,14.1098,14.067,14.0854,27600.0
2007-06-19 14:30:00,23.03,23.03,22.96,23.01,64000.0,14.0854,14.0854,14.0426,14.0732,64000.0
2007-06-19 15:00:00,23.01,23.06,23.0,23.02,25700.0,14.0732,14.1037,14.067,14.0793,25700.0
2007-06-19 15:30:00,23.02,23.06,23.0,23.02,49700.0,14.0793,14.1037,14.067,14.0793,49700.0
2007-06-20 09:30:00,23.1,23.12,23.07,23.11,20400.0,14.1282,14.1404,14.1098,14.1343,20400.0
2007-06-20 10:00:00,23.09,23.18,23.08,23.18,22600.0,14.1221,14.1771,14.116,14.1771,22600.0
2007-06-20 10:30:00,23.18,23.25,23.18,23.24,18000.0,14.1771,14.2199,14.1771,14.2138,18000.0
2007-06-20 11:00:00,23.24,23.26,23.18,23.22,22900.0,14.2138,14.2261,14.1771,14.2016,22900.0
2007-06-20 11:30:00,23.21,23.22,23.13,23.17,10900.0,14.1955,14.2016,14.1465,14.171,10900.0
2007-06-20 12:00:00,23.17,23.22,23.12,23.22,14700.0,14.171,14.2016,14.1404,14.2016,14700.0
2007-06-20 12:30:00,23.22,23.22,23.2,23.21,7900.0,14.2016,14.2016,14.1894,14.1955,7900.0
2007-06-20 13:00:00,23.2,23.21,23.08,23.11,18300.0,14.1894,14.1955,14.116,14.1343,18300.0
2007-06-20 13:30:00,23.12,23.14,23.1,23.12,7600.0,14.1404,14.1527,14.1282,14.1404,7600.0
2007-06-20 14:00:00,23.11,23.19,23.1,23.14,28800.0,14.1343,14.1832,14.1282,14.1527,28800.0
2007-06-20 14:30:00,23.13,23.2,23.08,23.12,49600.0,14.1465,14.1894,14.116,14.1404,49600.0
2007-06-20 15:00:00,23.12,23.13,23.0,23.01,37100.0,14.1404,14.1465,14.067,14.0732,37100.0
2007-06-20 15:30:00,23.0,23.02,22.93,22.98,69800.0,14.067,14.0793,14.0242,14.0548,69800.0
2007-06-21 09:30:00,22.92,22.99,22.78,22.79,21700.0,14.0181,14.0609,13.9325,13.9386,21700.0
2007-06-21 10:00:00,22.79,22.99,22.71,22.95,25300.0,13.9386,14.0609,13.8897,14.0365,25300.0
2007-06-21 10:30:00,22.94,23.01,22.87,22.95,42800.0,14.0303,14.0732,13.9875,14.0365,42800.0
2007-06-21 11:00:00,22.95,22.99,22.91,22.93,20000.0,14.0365,14.0609,14.012,14.0242,20000.0
2007-06-21 11:30:00,22.91,22.96,22.88,22.95,22500.0,14.012,14.0426,13.9936,14.0365,22500.0
2007-06-21 12:00:00,22.95,23.0,22.88,22.91,18300.0,14.0365,14.067,13.9936,14.012,18300.0
2007-06-21 12:30:00,22.92,23.02,22.88,22.97,19200.0,14.0181,14.0793,13.9936,14.0487,19200.0
2007-06-21 13:00:00,22.99,23.08,22.98,23.04,13800.0,14.0609,14.116,14.0548,14.0915,13800.0
2007-06-21 13:30:00,23.06,23.15,23.06,23.14,14800.0,14.1037,14.1588,14.1037,14.1527,14800.0
2007-06-21 14:00:00,23.14,23.15,23.09,23.09,14000.0,14.1527,14.1588,14.1221,14.1221,14000.0
2007-06-21 14:30:00,23.08,23.1,23.04,23.06,37500.0,14.116,14.1282,14.0915,14.1037,37500.0
2007-06-21 15:00:00,23.07,23.09,23.03,23.04,30200.0,14.1098,14.1221,14.0854,14.0915,30200.0
2007-06-21 15:30:00,23.04,23.09,23.04,23.09,43500.0,14.0915,14.1221,14.0915,14.1221,43500.0
2007-06-22 09:30:00,22.99,22.99,22.79,22.97,36800.0,14.0609,14.0609,13.9386,14.0487,36800.0
2007-06-22 10:00:00,22.97,23.1,22.9,23.09,50000.0,14.0487,14.1282,14.0059,14.1221,50000.0
2007-06-22 10:30:00,23.09,23.1,23.01,23.01,20100.0,14.1221,14.1282,14.0732,14.0732,20100.0
2007-06-22 11:00:00,23.01,23.01,22.91,22.96,29700.0,14.0732,14.0732,14.012,14.0426,29700.0
2007-06-22 11:30:00,22.97,22.99,22.84,22.92,23700.0,14.0487,14.0609,13.9692,14.0181,23700.0
2007-06-22 12:00:00,22.91,22.92,22.73,22.73,22200.0,14.012,14.0181,13.9019,13.9019,22200.0
2007-06-22 12:30:00,22.73,22.81,22.71,22.76,28300.0,13.9019,13.9508,13.8897,13.9202,28300.0
2007-06-22 13:00:00,22.77,22.86,22.71,22.85,21500.0,13.9264,13.9814,13.8897,13.9753,21500.0
2007-06-22 13:30:00,22.85,22.85,22.78,22.81,16000.0,13.9753,13.9753,13.9325,13.9508,16000.0
2007-06-22 14:00:00,22.83,22.83,22.75,22.82,18600.0,13.9631,13.9631,13.9141,13.9569,18600.0
2007-06-22 14:30:00,22.83,22.86,22.76,22.8,29200.0,13.9631,13.9814,13.9202,13.9447,29200.0
2007-06-22 15:00:00,22.81,22.84,22.79,22.8,23700.0,13.9508,13.9692,13.9386,13.9447,23700.0
2007-06-22 15:30:00,22.81,22.85,22.72,22.84,81800.0,13.9508,13.9753,13.8958,13.9692,81800.0
2007-06-25 09:30:00,22.91,23.03,22.85,23.02,33800.0,14.012,14.0854,13.9753,14.0793,33800.0
2007-06-25 10:00:00,23.03,23.19,22.97,23.16,36700.0,14.0854,14.1832,14.0487,14.1649,36700.0
2007-06-25 10:30:00,23.17,23.2,23.06,23.14,34400.0,14.171,14.1894,14.1037,14.1527,34400.0
2007-06-25 11:00:00,23.11,23.16,23.07,23.1,15100.0,14.1343,14.1649,14.1098,14.1282,15100.0
2007-06-25 11:30:00,23.09,23.12,23.03,23.03,11200.0,14.1221,14.1404,14.0854,14.0854,11200.0
2007-06-25 12:00:00,23.04,23.1,23.04,23.09,14100.0,14.0915,14.1282,14.0915,14.1221,14100.0
2007-06-25 12:30:00,23.08,23.09,23.01,23.01,10100.0,14.116,14.1221,14.0732,14.0732,10100.0
2007-06-25 13:00:00,23.01,23.02,22.98,23.02,14500.0,14.0732,14.0793,14.0548,14.0793,14500.0
2007-06-25 13:30:00,23.02,23.05,23.01,23.01,20900.0,14.0793,14.0976,14.0732,14.0732,20900.0
2007-06-25 14:00:00,23.02,23.02,22.92,22.96,31200.0,14.0793,14.0793,14.0181,14.0426,31200.0
2007-06-25 14:30:00,22.96,23.0,22.88,22.92,54300.0,14.0426,14.067,13.9936,14.0181,54300.0
2007-06-25 15:00:00,22.93,22.97,22.86,22.95,47500.0,14.0242,14.0487,13.9814,14.0365,47500.0
2007-06-25 15:30:00,22.95,23.01,22.92,22.99,96100.0,14.0365,14.0732,14.0181,14.0609,96100.0
2007-06-26 09:30:00,23.06,23.09,22.94,22.97,17800.0,14.1037,14.1221,14.0303,14.0487,17800.0
2007-06-26 10:00:00,22.95,23.0,22.84,22.84,32400.0,14.0365,14.067,13.9692,13.9692,32400.0
2007-06-26 10:30:00,22.85,22.91,22.81,22.83,45700.0,13.9753,14.012,13.9508,13.9631,45700.0
2007-06-26 11:00:00,22.84,22.95,22.81,22.88,25100.0,13.9692,14.0365,13.9508,13.9936,25100.0
2007-06-26 11:30:00,22.88,23.0,22.86,22.98,20100.0,13.9936,14.067,13.9814,14.0548,20100.0
2007-06-26 12:00:00,22.98,23.0,22.92,22.94,24500.0,14.0548,14.067,14.0181,14.0303,24500.0
2007-06-26 12:30:00,22.95,22.98,22.89,22.89,13000.0,14.0365,14.0548,13.9998,13.9998,13000.0
2007-06-26 13:00:00,22.91,23.06,22.9,22.98,33200.0,14.012,14.1037,14.0059,14.0548,33200.0
2007-06-26 13:30:00,22.99,23.02,22.92,22.94,13500.0,14.0609,14.0793,14.0181,14.0303,13500.0
2007-06-26 14:00:00,22.94,22.99,22.88,22.88,45700.0,14.0303,14.0609,13.9936,13.9936,45700.0
2007-06-26 14:30:00,22.88,22.91,22.81,22.85,37500.0,13.9936,14.012,13.9508,13.9753,37500.0
2007-06-26 15:00:00,22.85,22.92,22.84,22.89,27400.0,13.9753,14.0181,13.9692,13.9998,27400.0
2007-06-26 15:30:00,22.89,22.93,22.88,22.9,62000.0,13.9998,14.0242,13.9936,14.0059,62000.0
2007-06-27 09:30:00,22.74,22.81,22.65,22.8,28200.0,13.908,13.9508,13.853,13.9447,28200.0
2007-06-27 10:00:00,22.77,22.81,22.72,22.79,38300.0,13.9264,13.9508,13.8958,13.9386,38300.0
2007-06-27 10:30:00,22.81,22.89,22.76,22.77,24000.0,13.9508,13.9998,13.9202,13.9264,24000.0
2007-06-27 11:00:00,22.78,22.89,22.77,22.89,28700.0,13.9325,13.9998,13.9264,13.9998,28700.0
2007-06-27 11:30:00,22.89,22.91,22.88,22.9,16600.0,13.9998,14.012,13.9936,14.0059,16600.0
2007-06-27 12:00:00,22.91,22.92,22.89,22.89,14300.0,14.012,14.0181,13.9998,13.9998,14300.0
2007-06-27 12:30:00,22.89,22.97,22.88,22.96,19300.0,13.9998,14.0487,13.9936,14.0426,19300.0
2007-06-27 13:00:00,22.96,22.97,22.9,22.92,180400.0,14.0426,14.0487,14.0059,14.0181,180400.0
2007-06-27 13:30:00,22.91,22.97,22.9,22.94,23700.0,14.012,14.0487,14.0059,14.0303,23700.0
2007-06-27 14:00:00,22.94,23.06,22.94,23.06,18500.0,14.0303,14.1037,14.0303,14.1037,18500.0
2007-06-27 14:30:00,23.06,23.08,23.04,23.07,18900.0,14.1037,14.116,14.0915,14.1098,18900.0
2007-06-27 15:00:00,23.07,23.08,23.02,23.04,38300.0,14.1098,14.116,14.0793,14.0915,38300.0
2007-06-27 15:30:00,23.04,23.17,23.03,23.15,62600.0,14.0915,14.171,14.0854,14.1588,62600.0
2007-06-28 09:30:00,23.09,23.34,23.07,23.29,52300.0,14.1221,14.275,14.1098,14.2444,52300.0
2007-06-28 10:00:00,23.27,23.27,23.12,23.16,31600.0,14.2322,14.2322,14.1404,14.1649,31600.0
2007-06-28 10:30:00,23.15,23.17,23.09,23.13,20000.0,14.1588,14.171,14.1221,14.1465,20000.0
2007-06-28 11:00:00,23.11,23.22,23.11,23.19,27500.0,14.1343,14.2016,14.1343,14.1832,27500.0
2007-06-28 11:30:00,23.19,23.24,23.18,23.24,18800.0,14.1832,14.2138,14.1771,14.2138,18800.0
2007-06-28 12:00:00,23.25,23.29,23.23,23.23,15800.0,14.2199,14.2444,14.2077,14.2077,15800.0
2007-06-28 12:30:00,23.22,23.24,23.21,23.22,9200.0,14.2016,14.2138,14.1955,14.2016,9200.0
2007-06-28 13:00:00,23.22,23.22,23.18,23.19,12300.0,14.2016,14.2016,14.1771,14.1832,12300.0
2007-06-28 13:30:00,23.18,23.22,23.18,23.19,13400.0,14.1771,14.2016,14.1771,14.1832,13400.0
2007-06-28 14:00:00,23.2,23.26,23.15,23.18,18100.0,14.1894,14.2261,14.1588,14.1771,18100.0
2007-06-28 14:30:00,23.2,23.24,23.09,23.19,31200.0,14.1894,14.2138,14.1221,14.1832,31200.0
2007-06-28 15:00:00,23.2,23.25,23.15,23.25,23900.0,14.1894,14.2199,14.1588,14.2199,23900.0
2007-06-28 15:30:00,23.23,23.26,23.19,23.24,68900.0,14.2077,14.2261,14.1832,14.2138,68900.0
2007-06-29 09:30:00,23.25,23.47,23.25,23.47,24800.0,14.2199,14.3545,14.2199,14.3545,24800.0
2007-06-29 10:00:00,23.47,23.49,23.45,23.46,31800.0,14.3545,14.3667,14.3423,14.3484,31800.0
2007-06-29 10:30:00,23.48,23.49,23.44,23.48,26600.0,14.3606,14.3667,14.3361,14.3606,26600.0
2007-06-29 11:00:00,23.48,23.5,23.46,23.49,24300.0,14.3606,14.3728,14.3484,14.3667,24300.0
2007-06-29 11:30:00,23.49,23.5,23.45,23.46,26900.0,14.3667,14.3728,14.3423,14.3484,26900.0
2007-06-29 12:00:00,23.46,23.48,23.45,23.45,33200.0,14.3484,14.3606,14.3423,14.3423,33200.0
2007-06-29 12:30:00,23.46,23.46,23.37,23.37,40200.0,14.3484,14.3484,14.2933,14.2933,40200.0
2007-06-29 13:00:00,23.37,23.38,23.29,23.31,26600.0,14.2933,14.2994,14.2444,14.2566,26600.0
2007-06-29 13:30:00,23.31,23.41,23.29,23.41,42200.0,14.2566,14.3178,14.2444,14.3178,42200.0
2007-06-29 14:00:00,23.41,23.41,23.24,23.24,25800.0,14.3178,14.3178,14.2138,14.2138,25800.0
2007-06-29 14:30:00,23.23,23.33,23.23,23.31,11500.0,14.2077,14.2689,14.2077,14.2566,11500.0
2007-06-29 15:00:00,23.29,23.33,23.11,23.11,46400.0,14.2444,14.2689,14.1343,14.1343,46400.0
2007-06-29 15:30:00,23.1,23.16,23.05,23.13,164800.0,14.1282,14.1649,14.0976,14.1465,164800.0
2007-07-03 09:30:00,23.86,23.95,23.76,23.78,12700.0,14.593,14.6481,14.5319,14.5441,12700.0
2007-07-03 10:00:00,23.78,23.78,23.67,23.68,26200.0,14.5441,14.5441,14.4768,14.4829,26200.0
2007-07-03 10:30:00,23.69,23.79,23.69,23.77,13700.0,14.489,14.5502,14.489,14.538,13700.0
2007-07-03 11:00:00,23.77,23.79,23.74,23.76,10800.0,14.538,14.5502,14.5196,14.5319,10800.0
2007-07-03 11:30:00,23.76,23.79,23.74,23.78,70200.0,14.5319,14.5502,14.5196,14.5441,70200.0
2007-07-03 12:00:00,23.78,23.88,23.78,23.87,18800.0,14.5441,14.6053,14.5441,14.5991,18800.0
2007-07-03 12:30:00,23.87,23.87,23.79,23.8,28600.0,14.5991,14.5991,14.5502,14.5563,28600.0
2007-07-05 09:30:00,23.81,23.95,23.8,23.89,68400.0,14.5624,14.6481,14.5563,14.6114,68400.0
2007-07-05 10:00:00,23.9,23.91,23.85,23.87,62900.0,14.6175,14.6236,14.5869,14.5991,62900.0
2007-07-05 10:30:00,23.88,23.95,23.88,23.92,25300.0,14.6053,14.6481,14.6053,14.6297,25300.0
2007-07-05 11:00:00,23.93,23.95,23.89,23.94,29900.0,14.6358,14.6481,14.6114,14.6419,29900.0
2007-07-05 11:30:00,23.94,23.96,23.92,23.95,17900.0,14.6419,14.6542,14.6297,14.6481,17900.0
2007-07-05 12:00:00,23.95,24.0,23.88,23.88,15500.0,14.6481,14.6786,14.6053,14.6053,15500.0
2007-07-05 12:30:00,23.88,23.88,23.82,23.84,14100.0,14.6053,14.6053,14.5686,14.5808,14100.0
2007-07-05 13:00:00,23.85,23.89,23.84,23.87,24700.0,14.5869,14.6114,14.5808,14.5991,24700.0
2007-07-05 13:30:00,23.88,23.89,23.84,23.87,16400.0,14.6053,14.6114,14.5808,14.5991,16400.0
2007-07-05 14:00:00,23.86,23.92,23.86,23.91,16000.0,14.593,14.6297,14.593,14.6236,16000.0
2007-07-05 14:30:00,23.91,23.93,23.89,23.91,18100.0,14.6236,14.6358,14.6114,14.6236,18100.0
2007-07-05 15:00:00,23.92,23.92,23.87,23.88,19000.0,14.6297,14.6297,14.5991,14.6053,19000.0
2007-07-05 15:30:00,23.89,23.91,23.86,23.9,25900.0,14.6114,14.6236,14.593,14.6175,25900.0
2007-07-06 09:30:00,23.94,23.98,23.89,23.95,102800.0,14.6419,14.6664,14.6114,14.6481,102800.0
2007-07-06 10:00:00,23.98,23.98,23.93,23.95,29600.0,14.6664,14.6664,14.6358,14.6481,29600.0
2007-07-06 10:30:00,23.96,23.99,23.93,23.97,45800.0,14.6542,14.6725,14.6358,14.6603,45800.0
2007-07-06 11:00:00,23.96,24.08,23.96,24.07,21100.0,14.6542,14.7276,14.6542,14.7215,21100.0
2007-07-06 11:30:00,24.06,24.14,24.05,24.06,12700.0,14.7153,14.7643,14.7092,14.7153,12700.0
2007-07-06 12:00:00,24.06,24.11,24.06,24.1,6900.0,14.7153,14.7459,14.7153,14.7398,6900.0
2007-07-06 12:30:00,24.1,24.13,24.08,24.1,9900.0,14.7398,14.7582,14.7276,14.7398,9900.0
2007-07-06 13:00:00,24.1,24.1,24.05,24.05,12800.0,14.7398,14.7398,14.7092,14.7092,12800.0
2007-07-06 13:30:00,24.05,24.08,24.05,24.08,10900.0,14.7092,14.7276,14.7092,14.7276,10900.0
2007-07-06 14:00:00,24.08,24.08,24.05,24.07,7800.0,14.7276,14.7276,14.7092,14.7215,7800.0
2007-07-06 14:30:00,24.07,24.09,24.04,24.08,37600.0,14.7215,14.7337,14.7031,14.7276,37600.0
2007-07-06 15:00:00,24.07,24.1,24.02,24.05,28200.0,14.7215,14.7398,14.6909,14.7092,28200.0
2007-07-06 15:30:00,24.05,24.06,24.01,24.06,44500.0,14.7092,14.7153,14.6848,14.7153,44500.0
2007-07-09 09:30:00,24.08,24.08,23.92,23.93,19700.0,14.7276,14.7276,14.6297,14.6358,19700.0
2007-07-09 10:00:00,23.94,24.08,23.86,23.89,39200.0,14.6419,14.7276,14.593,14.6114,39200.0
2007-07-09 10:30:00,23.88,23.92,23.8,23.88,32000.0,14.6053,14.6297,14.5563,14.6053,32000.0
2007-07-09 11:00:00,23.88,24.0,23.87,23.99,26200.0,14.6053,14.6786,14.5991,14.6725,26200.0
2007-07-09 11:30:00,24.0,24.03,23.93,24.01,16400.0,14.6786,14.697,14.6358,14.6848,16400.0
2007-07-09 12:00:00,24.03,24.03,23.98,24.03,14000.0,14.697,14.697,14.6664,14.697,14000.0
2007-07-09 12:30:00,24.04,24.11,24.04,24.1,16300.0,14.7031,14.7459,14.7031,14.7398,16300.0
2007-07-09 13:00:00,24.1,24.12,24.07,24.12,16800.0,14.7398,14.752,14.7215,14.752,16800.0
2007-07-09 13:30:00,24.1,24.1,24.03,24.04,12800.0,14.7398,14.7398,14.697,14.7031,12800.0
2007-07-09 14:00:00,24.05,24.05,24.0,24.0,17400.0,14.7092,14.7092,14.6786,14.6786,17400.0
2007-07-09 14:30:00,24.0,24.14,23.99,24.12,27200.0,14.6786,14.7643,14.6725,14.752,27200.0
2007-07-09 15:00:00,24.11,24.16,24.09,24.11,21500.0,14.7459,14.7765,14.7337,14.7459,21500.0
2007-07-09 15:30:00,24.1,24.16,24.08,24.16,43200.0,14.7398,14.7765,14.7276,14.7765,43200.0
2007-07-10 09:30:00,24.02,24.02,23.75,23.75,40600.0,14.6909,14.6909,14.5257,14.5257,40600.0
2007-07-10 10:00:00,23.75,23.75,23.52,23.56,64000.0,14.5257,14.5257,14.3851,14.4095,64000.0
2007-07-10 10:30:00,23.55,23.6,23.46,23.5,56600.0,14.4034,14.434,14.3484,14.3728,56600.0
2007-07-10 11:00:00,23.49,23.5,23.4,23.48,33400.0,14.3667,14.3728,14.3117,14.3606,33400.0
2007-07-10 11:30:00,23.48,23.5,23.44,23.45,33700.0,14.3606,14.3728,14.3361,14.3423,33700.0
2007-07-10 12:00:00,23.46,23.46,23.36,23.37,22800.0,14.3484,14.3484,14.2872,14.2933,22800.0
2007-07-10 12:30:00,23.36,23.41,23.33,23.33,24400.0,14.2872,14.3178,14.2689,14.2689,24400.0
2007-07-10 13:00:00,23.33,23.39,23.23,23.26,105300.0,14.2689,14.3056,14.2077,14.2261,105300.0
2007-07-10 13:30:00,23.26,23.31,23.13,23.2,39700.0,14.2261,14.2566,14.1465,14.1894,39700.0
2007-07-10 14:00:00,23.2,23.25,23.14,23.15,152400.0,14.1894,14.2199,14.1527,14.1588,152400.0
2007-07-10 14:30:00,23.14,23.16,23.1,23.11,51200.0,14.1527,14.1649,14.1282,14.1343,51200.0
2007-07-10 15:00:00,23.1,23.13,23.02,23.04,88600.0,14.1282,14.1465,14.0793,14.0915,88600.0
2007-07-10 15:30:00,23.04,23.12,22.97,23.08,197000.0,14.0915,14.1404,14.0487,14.116,197000.0
2007-07-11 09:30:00,23.06,23.16,22.95,23.13,62900.0,14.2098,14.2715,14.1421,14.253,62900.0
2007-07-11 10:00:00,23.1,23.3,23.1,23.27,58900.0,14.2345,14.3577,14.2345,14.3392,58900.0
2007-07-11 10:30:00,23.25,23.27,23.21,23.25,47700.0,14.3269,14.3392,14.3023,14.3269,47700.0
2007-07-11 11:00:00,23.25,23.3,23.21,23.29,74200.0,14.3269,14.3577,14.3023,14.3516,74200.0
2007-07-11 11:30:00,23.29,23.31,23.27,23.3,55800.0,14.3516,14.3639,14.3392,14.3577,55800.0
2007-07-11 12:00:00,23.3,23.33,23.29,23.32,62500.0,14.3577,14.3762,14.3516,14.3701,62500.0
2007-07-11 12:30:00,23.33,23.35,23.29,23.29,50800.0,14.3762,14.3885,14.3516,14.3516,50800.0
2007-07-11 13:00:00,23.3,23.33,23.29,23.3,22300.0,14.3577,14.3762,14.3516,14.3577,22300.0
2007-07-11 13:30:00,23.31,23.36,23.3,23.3,40600.0,14.3639,14.3947,14.3577,14.3577,40600.0
2007-07-11 14:00:00,23.29,23.31,23.25,23.28,54500.0,14.3516,14.3639,14.3269,14.3454,54500.0
2007-07-11 14:30:00,23.28,23.3,23.2,23.25,44600.0,14.3454,14.3577,14.2961,14.3269,44600.0
2007-07-11 15:00:00,23.24,23.26,23.23,23.24,79800.0,14.3208,14.3331,14.3146,14.3208,79800.0
2007-07-11 15:30:00,23.25,23.28,23.24,23.27,78000.0,14.3269,14.3454,14.3208,14.3392,78000.0
2007-07-12 09:30:00,23.42,23.53,23.33,23.49,121300.0,14.4317,14.4995,14.3762,14.4748,121300.0
2007-07-12 10:00:00,23.52,23.53,23.36,23.37,94500.0,14.4933,14.4995,14.3947,14.4009,94500.0
2007-07-12 10:30:00,23.37,23.42,23.29,23.3,45800.0,14.4009,14.4317,14.3516,14.3577,45800.0
2007-07-12 11:00:00,23.29,23.32,23.25,23.27,63100.0,14.3516,14.3701,14.3269,14.3392,63100.0
2007-07-12 11:30:00,23.27,23.31,23.25,23.29,30400.0,14.3392,14.3639,14.3269,14.3516,30400.0
2007-07-12 12:00:00,23.3,23.3,23.24,23.25,48000.0,14.3577,14.3577,14.3208,14.3269,48000.0
2007-07-12 12:30:00,23.25,23.27,23.23,23.25,30800.0,14.3269,14.3392,14.3146,14.3269,30800.0
2007-07-12 13:00:00,23.25,23.27,23.22,23.26,73300.0,14.3269,14.3392,14.3084,14.3331,73300.0
2007-07-12 13:30:00,23.26,23.3,23.22,23.24,57500.0,14.3331,14.3577,14.3084,14.3208,57500.0
2007-07-12 14:00:00,23.25,23.25,23.21,23.24,50600.0,14.3269,14.3269,14.3023,14.3208,50600.0
2007-07-12 14:30:00,23.23,23.25,23.22,23.25,60200.0,14.3146,14.3269,14.3084,14.3269,60200.0
2007-07-12 15:00:00,23.24,23.29,23.22,23.24,96300.0,14.3208,14.3516,14.3084,14.3208,96300.0
2007-07-12 15:30:00,23.24,23.36,23.19,23.35,344700.0,14.3208,14.3947,14.29,14.3885,344700.0
2007-07-13 09:30:00,23.3,23.4,23.25,23.34,37700.0,14.3577,14.4194,14.3269,14.3824,37700.0
2007-07-13 10:00:00,23.33,23.42,23.33,23.39,48300.0,14.3762,14.4317,14.3762,14.4132,48300.0
2007-07-13 10:30:00,23.4,23.43,23.37,23.4,46700.0,14.4194,14.4378,14.4009,14.4194,46700.0
2007-07-13 11:00:00,23.4,23.4,23.26,23.36,135000.0,14.4194,14.4194,14.3331,14.3947,135000.0
2007-07-13 11:30:00,23.36,23.46,23.36,23.45,33000.0,14.3947,14.4563,14.3947,14.4502,33000.0
2007-07-13 12:00:00,23.46,23.63,23.44,23.63,49900.0,14.4563,14.5611,14.444,14.5611,49900.0
2007-07-13 12:30:00,23.62,23.63,23.59,23.62,34200.0,14.5549,14.5611,14.5364,14.5549,34200.0
2007-07-13 13:00:00,23.62,23.67,23.61,23.67,15400.0,14.5549,14.5857,14.5488,14.5857,15400.0
2007-07-13 13:30:00,23.66,23.69,23.66,23.66,21100.0,14.5796,14.5981,14.5796,14.5796,21100.0
2007-07-13 14:00:00,23.67,23.7,23.65,23.68,22100.0,14.5857,14.6042,14.5734,14.5919,22100.0
2007-07-13 14:30:00,23.67,23.72,23.65,23.66,48600.0,14.5857,14.6165,14.5734,14.5796,48600.0
2007-07-13 15:00:00,23.66,23.67,23.6,23.64,37600.0,14.5796,14.5857,14.5426,14.5672,37600.0
2007-07-13 15:30:00,23.65,23.65,23.57,23.59,89400.0,14.5734,14.5734,14.5241,14.5364,89400.0
2007-07-16 09:30:00,23.59,23.75,23.4,23.63,32000.0,14.5364,14.635,14.4194,14.5611,32000.0
2007-07-16 10:00:00,23.63,23.65,23.6,23.62,19200.0,14.5611,14.5734,14.5426,14.5549,19200.0
2007-07-16 10:30:00,23.61,23.63,23.59,23.59,62400.0,14.5488,14.5611,14.5364,14.5364,62400.0
2007-07-16 11:00:00,23.59,23.61,23.57,23.57,22800.0,14.5364,14.5488,14.5241,14.5241,22800.0
2007-07-16 11:30:00,23.58,23.63,23.58,23.62,21300.0,14.5303,14.5611,14.5303,14.5549,21300.0
2007-07-16 12:00:00,23.61,23.65,23.6,23.62,26700.0,14.5488,14.5734,14.5426,14.5549,26700.0
2007-07-16 12:30:00,23.62,23.63,23.61,23.61,15300.0,14.5549,14.5611,14.5488,14.5488,15300.0
2007-07-16 13:00:00,23.62,23.62,23.58,23.62,21500.0,14.5549,14.5549,14.5303,14.5549,21500.0
2007-07-16 13:30:00,23.61,23.62,23.56,23.58,23500.0,14.5488,14.5549,14.5179,14.5303,23500.0
2007-07-16 14:00:00,23.57,23.61,23.54,23.55,33400.0,14.5241,14.5488,14.5056,14.5118,33400.0
2007-07-16 14:30:00,23.55,23.59,23.52,23.55,26300.0,14.5118,14.5364,14.4933,14.5118,26300.0
2007-07-16 15:00:00,23.54,23.56,23.51,23.52,60000.0,14.5056,14.5179,14.4871,14.4933,60000.0
2007-07-16 15:30:00,23.53,23.55,23.46,23.47,96200.0,14.4995,14.5118,14.4563,14.4625,96200.0
2007-07-17 09:30:00,23.54,23.76,23.53,23.7,20900.0,14.5056,14.6412,14.4995,14.6042,20900.0
2007-07-17 10:00:00,23.72,23.79,23.7,23.78,40700.0,14.6165,14.6597,14.6042,14.6535,40700.0
2007-07-17 10:30:00,23.77,23.86,23.76,23.85,35400.0,14.6474,14.7028,14.6412,14.6967,35400.0
2007-07-17 11:00:00,23.84,23.86,23.79,23.82,65200.0,14.6905,14.7028,14.6597,14.6782,65200.0
2007-07-17 11:30:00,23.82,23.88,23.82,23.88,31500.0,14.6782,14.7151,14.6782,14.7151,31500.0
2007-07-17 12:00:00,23.88,23.89,23.86,23.89,23500.0,14.7151,14.7213,14.7028,14.7213,23500.0
2007-07-17 12:30:00,23.88,23.96,23.84,23.96,43600.0,14.7151,14.7644,14.6905,14.7644,43600.0
2007-07-17 13:00:00,23.95,23.99,23.88,23.96,44900.0,14.7583,14.7829,14.7151,14.7644,44900.0
2007-07-17 13:30:00,23.96,24.04,23.95,24.03,29800.0,14.7644,14.8137,14.7583,14.8076,29800.0
2007-07-17 14:00:00,24.02,24.1,24.02,24.09,51800.0,14.8014,14.8507,14.8014,14.8445,51800.0
2007-07-17 14:30:00,24.09,24.12,24.08,24.1,33400.0,14.8445,14.863,14.8384,14.8507,33400.0
2007-07-17 15:00:00,24.09,24.15,24.08,24.12,92100.0,14.8445,14.8815,14.8384,14.863,92100.0
2007-07-17 15:30:00,24.12,24.15,24.11,24.14,82100.0,14.863,14.8815,14.8569,14.8754,82100.0
2007-07-18 09:30:00,23.88,23.99,23.88,23.92,55800.0,14.7151,14.7829,14.7151,14.7398,55800.0
2007-07-18 10:00:00,23.92,23.99,23.88,23.98,69400.0,14.7398,14.7829,14.7151,14.7768,69400.0
2007-07-18 10:30:00,23.98,23.98,23.87,23.91,39100.0,14.7768,14.7768,14.709,14.7336,39100.0
2007-07-18 11:00:00,23.9,23.95,23.85,23.85,29000.0,14.7275,14.7583,14.6967,14.6967,29000.0
2007-07-18 11:30:00,23.85,23.86,23.76,23.82,39100.0,14.6967,14.7028,14.6412,14.6782,39100.0
2007-07-18 12:00:00,23.79,23.87,23.74,23.81,28600.0,14.6597,14.709,14.6289,14.672,28600.0
2007-07-18 12:30:00,23.79,23.87,23.77,23.83,17400.0,14.6597,14.709,14.6474,14.6843,17400.0
2007-07-18 13:00:00,23.83,23.83,23.77,23.78,20600.0,14.6843,14.6843,14.6474,14.6535,20600.0
2007-07-18 13:30:00,23.77,23.86,23.77,23.85,21300.0,14.6474,14.7028,14.6474,14.6967,21300.0
2007-07-18 14:00:00,23.86,23.86,23.75,23.77,33400.0,14.7028,14.7028,14.635,14.6474,33400.0
2007-07-18 14:30:00,23.78,23.83,23.69,23.82,25100.0,14.6535,14.6843,14.5981,14.6782,25100.0
2007-07-18 15:00:00,23.82,23.89,23.8,23.85,29000.0,14.6782,14.7213,14.6658,14.6967,29000.0
2007-07-18 15:30:00,23.86,24.0,23.85,23.96,47400.0,14.7028,14.7891,14.6967,14.7644,47400.0
2007-07-19 09:30:00,24.13,24.24,24.07,24.24,30700.0,14.8692,14.937,14.8322,14.937,30700.0
2007-07-19 10:00:00,24.23,24.33,24.18,24.32,56100.0,14.9308,14.9924,14.9,14.9863,56100.0
2007-07-19 10:30:00,24.33,24.37,24.28,24.28,60600.0,14.9924,15.0171,14.9616,14.9616,60600.0
2007-07-19 11:00:00,24.3,24.35,24.27,24.32,43900.0,14.9739,15.0048,14.9555,14.9863,43900.0
2007-07-19 11:30:00,24.32,24.39,24.32,24.39,22400.0,14.9863,15.0294,14.9863,15.0294,22400.0
2007-07-19 12:00:00,24.39,24.47,24.37,24.46,26900.0,15.0294,15.0787,15.0171,15.0725,26900.0
2007-07-19 12:30:00,24.46,24.5,24.43,24.5,19300.0,15.0725,15.0972,15.0541,15.0972,19300.0
2007-07-19 13:00:00,24.5,24.5,24.39,24.39,31000.0,15.0972,15.0972,15.0294,15.0294,31000.0
2007-07-19 13:30:00,24.4,24.43,24.38,24.43,34300.0,15.0356,15.0541,15.0232,15.0541,34300.0
2007-07-19 14:00:00,24.42,24.42,24.28,24.3,69300.0,15.0479,15.0479,14.9616,14.9739,69300.0
2007-07-19 14:30:00,24.29,24.3,24.25,24.26,60600.0,14.9678,14.9739,14.9431,14.9493,60600.0
2007-07-19 15:00:00,24.27,24.28,24.18,24.2,105600.0,14.9555,14.9616,14.9,14.9123,105600.0
2007-07-19 15:30:00,24.21,24.26,24.2,24.23,76300.0,14.9185,14.9493,14.9123,14.9308,76300.0
2007-07-20 09:30:00,24.08,24.09,23.84,23.9,197700.0,14.8384,14.8445,14.6905,14.7275,197700.0
2007-07-20 10:00:00,23.89,23.92,23.78,23.8,73700.0,14.7213,14.7398,14.6535,14.6658,73700.0
2007-07-20 10:30:00,23.82,23.84,23.75,23.8,45100.0,14.6782,14.6905,14.635,14.6658,45100.0
2007-07-20 11:00:00,23.81,23.92,23.8,23.88,60800.0,14.672,14.7398,14.6658,14.7151,60800.0
2007-07-20 11:30:00,23.88,23.96,23.84,23.91,118000.0,14.7151,14.7644,14.6905,14.7336,118000.0
2007-07-20 12:00:00,23.89,24.04,23.86,24.03,80000.0,14.7213,14.8137,14.7028,14.8076,80000.0
2007-07-20 12:30:00,24.02,24.03,23.96,24.01,38900.0,14.8014,14.8076,14.7644,14.7952,38900.0
2007-07-20 13:00:00,24.01,24.22,23.98,24.12,56300.0,14.7952,14.9246,14.7768,14.863,56300.0
2007-07-20 13:30:00,24.1,24.31,24.1,24.23,37700.0,14.8507,14.9801,14.8507,14.9308,37700.0
2007-07-20 14:00:00,24.21,24.39,24.17,24.28,55900.0,14.9185,15.0294,14.8938,14.9616,55900.0
2007-07-20 14:30:00,24.27,24.32,24.19,24.28,42500.0,14.9555,14.9863,14.9062,14.9616,42500.0
2007-07-20 15:00:00,24.27,24.4,24.22,24.37,106300.0,14.9555,15.0356,14.9246,15.0171,106300.0
2007-07-20 15:30:00,24.32,24.38,24.26,24.3,138400.0,14.9863,15.0232,14.9493,14.9739,138400.0
2007-07-23 09:30:00,25.02,25.72,24.63,25.5,383200.0,15.4176,15.849,15.1773,15.7134,383200.0
2007-07-23 10:00:00,25.49,25.74,25.21,25.44,213500.0,15.7072,15.8613,15.5347,15.6764,213500.0
2007-07-23 10:30:00,25.44,25.5,24.29,24.72,331500.0,15.6764,15.7134,14.9678,15.2328,331500.0
2007-07-23 11:00:00,24.73,24.85,24.59,24.75,107400.0,15.2389,15.3129,15.1526,15.2512,107400.0
2007-07-23 11:30:00,24.78,24.84,24.66,24.68,73700.0,15.2697,15.3067,15.1958,15.2081,73700.0
2007-07-23 12:00:00,24.67,24.77,24.67,24.77,34200.0,15.2019,15.2636,15.2019,15.2636,34200.0
2007-07-23 12:30:00,24.77,24.95,24.76,24.89,87300.0,15.2636,15.3745,15.2574,15.3375,87300.0
2007-07-23 13:00:00,24.89,24.99,24.83,24.97,69600.0,15.3375,15.3991,15.3005,15.3868,69600.0
2007-07-23 13:30:00,24.97,25.15,24.97,25.0,69100.0,15.3868,15.4977,15.3868,15.4053,69100.0
2007-07-23 14:00:00,25.01,25.02,24.7,24.94,87400.0,15.4115,15.4176,15.2204,15.3683,87400.0
2007-07-23 14:30:00,24.94,25.01,24.77,24.78,69300.0,15.3683,15.4115,15.2636,15.2697,69300.0
2007-07-23 15:00:00,24.77,24.95,24.76,24.85,82100.0,15.2636,15.3745,15.2574,15.3129,82100.0
2007-07-23 15:30:00,24.86,24.87,24.57,24.67,228500.0,15.319,15.3252,15.1403,15.2019,228500.0
2007-07-24 09:30:00,24.45,24.83,24.43,24.78,78900.0,15.0664,15.3005,15.0541,15.2697,78900.0
2007-07-24 10:00:00,24.8,24.84,24.62,24.8,72200.0,15.2821,15.3067,15.1711,15.2821,72200.0
2007-07-24 10:30:00,24.81,25.0,24.81,24.95,73200.0,15.2882,15.4053,15.2882,15.3745,73200.0
2007-07-24 11:00:00,24.94,25.06,24.91,24.98,46500.0,15.3683,15.4423,15.3498,15.393,46500.0
2007-07-24 11:30:00,24.97,25.09,24.93,25.09,79500.0,15.3868,15.4608,15.3622,15.4608,79500.0
2007-07-24 12:00:00,25.09,25.12,25.03,25.12,65900.0,15.4608,15.4792,15.4238,15.4792,65900.0
2007-07-24 12:30:00,25.13,25.25,25.11,25.16,36800.0,15.4854,15.5593,15.4731,15.5039,36800.0
2007-07-24 13:00:00,25.17,25.23,24.95,24.96,67600.0,15.5101,15.547,15.3745,15.3806,67600.0
2007-07-24 13:30:00,24.95,25.01,24.83,24.86,60400.0,15.3745,15.4115,15.3005,15.319,60400.0
2007-07-24 14:00:00,24.86,24.88,24.61,24.64,70100.0,15.319,15.3313,15.165,15.1835,70100.0
2007-07-24 14:30:00,24.65,24.68,24.45,24.46,74400.0,15.1896,15.2081,15.0664,15.0725,74400.0
2007-07-24 15:00:00,24.46,24.52,24.2,24.38,127800.0,15.0725,15.1095,14.9123,15.0232,127800.0
2007-07-24 15:30:00,24.38,24.45,24.37,24.45,100700.0,15.0232,15.0664,15.0171,15.0664,100700.0
2007-07-25 09:30:00,24.3,24.71,24.3,24.55,70200.0,14.9739,15.2266,14.9739,15.128,70200.0
2007-07-25 10:00:00,24.55,24.58,24.5,24.52,64100.0,15.128,15.1465,15.0972,15.1095,64100.0
2007-07-25 10:30:00,24.53,24.53,24.24,24.39,78900.0,15.1157,15.1157,14.937,15.0294,78900.0
2007-07-25 11:00:00,24.4,24.49,24.33,24.45,83800.0,15.0356,15.091,14.9924,15.0664,83800.0
2007-07-25 11:30:00,24.45,24.5,24.36,24.37,58200.0,15.0664,15.0972,15.0109,15.0171,58200.0
2007-07-25 12:00:00,24.39,24.46,24.35,24.42,34500.0,15.0294,15.0725,15.0048,15.0479,34500.0
2007-07-25 12:30:00,24.42,24.43,24.29,24.31,34700.0,15.0479,15.0541,14.9678,14.9801,34700.0
2007-07-25 13:00:00,24.31,24.34,24.14,24.15,45600.0,14.9801,14.9986,14.8754,14.8815,45600.0
2007-07-25 13:30:00,24.13,24.26,24.11,24.15,39400.0,14.8692,14.9493,14.8569,14.8815,39400.0
2007-07-25 14:00:00,24.17,24.33,24.16,24.28,51900.0,14.8938,14.9924,14.8877,14.9616,51900.0
2007-07-25 14:30:00,24.28,24.34,24.24,24.29,32100.0,14.9616,14.9986,14.937,14.9678,32100.0
2007-07-25 15:00:00,24.31,24.54,24.31,24.46,64000.0,14.9801,15.1218,14.9801,15.0725,64000.0
2007-07-25 15:30:00,24.46,24.52,24.38,24.47,97500.0,15.0725,15.1095,15.0232,15.0787,97500.0
2007-07-26 09:30:00,24.13,24.13,23.26,23.58,173900.0,14.8692,14.8692,14.3331,14.5303,173900.0
2007-07-26 10:00:00,23.56,23.76,23.55,23.65,77300.0,14.5179,14.6412,14.5118,14.5734,77300.0
2007-07-26 10:30:00,23.67,23.71,23.56,23.59,67900.0,14.5857,14.6104,14.5179,14.5364,67900.0
2007-07-26 11:00:00,23.6,23.6,23.44,23.45,72600.0,14.5426,14.5426,14.444,14.4502,72600.0
2007-07-26 11:30:00,23.46,23.46,23.33,23.42,86800.0,14.4563,14.4563,14.3762,14.4317,86800.0
2007-07-26 12:00:00,23.43,23.47,23.3,23.32,48300.0,14.4378,14.4625,14.3577,14.3701,48300.0
2007-07-26 12:30:00,23.31,23.35,23.17,23.34,76200.0,14.3639,14.3885,14.2776,14.3824,76200.0
2007-07-26 13:00:00,23.34,23.44,23.26,23.32,61600.0,14.3824,14.444,14.3331,14.3701,61600.0
2007-07-26 13:30:00,23.34,23.4,23.24,23.25,60900.0,14.3824,14.4194,14.3208,14.3269,60900.0
2007-07-26 14:00:00,23.24,23.28,23.06,23.14,70400.0,14.3208,14.3454,14.2098,14.2591,70400.0
2007-07-26 14:30:00,23.18,23.42,23.16,23.32,74300.0,14.2838,14.4317,14.2715,14.3701,74300.0
2007-07-26 15:00:00,23.3,23.67,23.29,23.56,85600.0,14.3577,14.5857,14.3516,14.5179,85600.0
2007-07-26 15:30:00,23.56,23.68,23.43,23.67,140900.0,14.5179,14.5919,14.4378,14.5857,140900.0
2007-07-27 09:30:00,23.58,23.65,23.13,23.52,54300.0,14.5303,14.5734,14.253,14.4933,54300.0
2007-07-27 10:00:00,23.51,23.65,23.44,23.55,51700.0,14.4871,14.5734,14.444,14.5118,51700.0
2007-07-27 10:30:00,23.55,23.57,23.29,23.34,40800.0,14.5118,14.5241,14.3516,14.3824,40800.0
2007-07-27 11:00:00,23.34,23.45,23.32,23.33,32400.0,14.3824,14.4502,14.3701,14.3762,32400.0
2007-07-27 11:30:00,23.34,23.44,23.24,23.28,41000.0,14.3824,14.444,14.3208,14.3454,41000.0
2007-07-27 12:00:00,23.29,23.31,23.19,23.23,35000.0,14.3516,14.3639,14.29,14.3146,35000.0
2007-07-27 12:30:00,23.24,23.39,23.21,23.3,31500.0,14.3208,14.4132,14.3023,14.3577,31500.0
2007-07-27 13:00:00,23.29,23.44,23.25,23.43,31600.0,14.3516,14.444,14.3269,14.4378,31600.0
2007-07-27 13:30:00,23.42,23.54,23.32,23.51,38500.0,14.4317,14.5056,14.3701,14.4871,38500.0
2007-07-27 14:00:00,23.52,23.52,23.35,23.35,31000.0,14.4933,14.4933,14.3885,14.3885,31000.0
2007-07-27 14:30:00,23.35,23.45,23.32,23.39,65500.0,14.3885,14.4502,14.3701,14.4132,65500.0
2007-07-27 15:00:00,23.39,23.41,23.24,23.29,86400.0,14.4132,14.4255,14.3208,14.3516,86400.0
2007-07-27 15:30:00,23.29,23.3,23.14,23.14,119500.0,14.3516,14.3577,14.2591,14.2591,119500.0
2007-07-30 09:30:00,23.18,23.18,22.78,23.0,74300.0,14.2838,14.2838,14.0373,14.1729,74300.0
2007-07-30 10:00:00,23.03,23.18,22.94,23.13,65900.0,14.1914,14.2838,14.1359,14.253,65900.0
2007-07-30 10:30:00,23.13,23.18,23.05,23.16,48500.0,14.253,14.2838,14.2037,14.2715,48500.0
2007-07-30 11:00:00,23.13,23.22,23.02,23.05,77600.0,14.253,14.3084,14.1852,14.2037,77600.0
2007-07-30 11:30:00,23.06,23.27,23.06,23.2,93100.0,14.2098,14.3392,14.2098,14.2961,93100.0
2007-07-30 12:00:00,23.22,23.27,23.17,23.22,48600.0,14.3084,14.3392,14.2776,14.3084,48600.0
2007-07-30 12:30:00,23.2,23.37,23.2,23.35,62400.0,14.2961,14.4009,14.2961,14.3885,62400.0
2007-07-30 13:00:00,23.35,23.39,23.27,23.3,33800.0,14.3885,14.4132,14.3392,14.3577,33800.0
2007-07-30 13:30:00,23.29,23.4,23.25,23.35,23600.0,14.3516,14.4194,14.3269,14.3885,23600.0
2007-07-30 14:00:00,23.36,23.47,23.33,23.43,31800.0,14.3947,14.4625,14.3762,14.4378,31800.0
2007-07-30 14:30:00,23.43,23.46,23.36,23.39,28600.0,14.4378,14.4563,14.3947,14.4132,28600.0
2007-07-30 15:00:00,23.37,23.48,23.35,23.45,57800.0,14.4009,14.4687,14.3885,14.4502,57800.0
2007-07-30 15:30:00,23.45,23.53,23.42,23.48,101800.0,14.4502,14.4995,14.4317,14.4687,101800.0
2007-07-31 09:30:00,23.69,23.75,23.56,23.67,55900.0,14.5981,14.635,14.5179,14.5857,55900.0
2007-07-31 10:00:00,23.67,23.77,23.65,23.66,37600.0,14.5857,14.6474,14.5734,14.5796,37600.0
2007-07-31 10:30:00,23.67,23.69,23.53,23.55,40300.0,14.5857,14.5981,14.4995,14.5118,40300.0
2007-07-31 11:00:00,23.55,23.64,23.52,23.63,27600.0,14.5118,14.5672,14.4933,14.5611,27600.0
2007-07-31 11:30:00,23.64,23.75,23.6,23.72,26600.0,14.5672,14.635,14.5426,14.6165,26600.0
2007-07-31 12:00:00,23.74,23.75,23.7,23.72,15300.0,14.6289,14.635,14.6042,14.6165,15300.0
2007-07-31 12:30:00,23.7,23.79,23.63,23.7,46900.0,14.6042,14.6597,14.5611,14.6042,46900.0
2007-07-31 13:00:00,23.69,23.82,23.66,23.78,24900.0,14.5981,14.6782,14.5796,14.6535,24900.0
2007-07-31 13:30:00,23.77,23.79,23.69,23.79,27200.0,14.6474,14.6597,14.5981,14.6597,27200.0
2007-07-31 14:00:00,23.75,23.81,23.73,23.76,32300.0,14.635,14.672,14.6227,14.6412,32300.0
2007-07-31 14:30:00,23.77,23.78,23.57,23.68,62400.0,14.6474,14.6535,14.5241,14.5919,62400.0
2007-07-31 15:00:00,23.65,23.75,23.59,23.69,53600.0,14.5734,14.635,14.5364,14.5981,53600.0
2007-07-31 15:30:00,23.68,23.76,23.45,23.46,165400.0,14.5919,14.6412,14.4502,14.4563,165400.0
2007-08-01 09:30:00,23.47,23.6,23.12,23.32,67600.0,14.4625,14.5426,14.2468,14.3701,67600.0
2007-08-01 10:00:00,23.3,23.43,23.13,23.34,97900.0,14.3577,14.4378,14.253,14.3824,97900.0
2007-08-01 10:30:00,23.35,23.37,23.11,23.11,93600.0,14.3885,14.4009,14.2407,14.2407,93600.0
2007-08-01 11:00:00,23.1,23.11,22.76,22.92,176500.0,14.2345,14.2407,14.025,14.1236,176500.0
2007-08-01 11:30:00,22.91,23.31,22.9,23.31,33000.0,14.1174,14.3639,14.1112,14.3639,33000.0
2007-08-01 12:00:00,23.31,23.37,23.18,23.33,33800.0,14.3639,14.4009,14.2838,14.3762,33800.0
2007-08-01 12:30:00,23.34,23.4,23.23,23.26,22100.0,14.3824,14.4194,14.3146,14.3331,22100.0
2007-08-01 13:00:00,23.26,23.27,23.12,23.2,36200.0,14.3331,14.3392,14.2468,14.2961,36200.0
2007-08-01 13:30:00,23.18,23.27,23.16,23.17,29100.0,14.2838,14.3392,14.2715,14.2776,29100.0
2007-08-01 14:00:00,23.19,23.22,23.1,23.14,38400.0,14.29,14.3084,14.2345,14.2591,38400.0
2007-08-01 14:30:00,23.15,23.22,23.1,23.17,53500.0,14.2653,14.3084,14.2345,14.2776,53500.0
2007-08-01 15:00:00,23.15,23.25,23.1,23.23,64900.0,14.2653,14.3269,14.2345,14.3146,64900.0
2007-08-01 15:30:00,23.23,23.58,23.21,23.54,76500.0,14.3146,14.5303,14.3023,14.5056,76500.0
2007-08-02 09:30:00,23.65,23.74,23.58,23.66,21500.0,14.5734,14.6289,14.5303,14.5796,21500.0
2007-08-02 10:00:00,23.67,23.67,23.54,23.65,40300.0,14.5857,14.5857,14.5056,14.5734,40300.0
2007-08-02 10:30:00,23.62,23.74,23.61,23.69,26300.0,14.5549,14.6289,14.5488,14.5981,26300.0
2007-08-02 11:00:00,23.69,23.7,23.58,23.68,29200.0,14.5981,14.6042,14.5303,14.5919,29200.0
2007-08-02 11:30:00,23.67,23.73,23.63,23.71,23300.0,14.5857,14.6227,14.5611,14.6104,23300.0
2007-08-02 12:00:00,23.72,23.8,23.63,23.65,28100.0,14.6165,14.6658,14.5611,14.5734,28100.0
2007-08-02 12:30:00,23.63,23.65,23.59,23.62,14400.0,14.5611,14.5734,14.5364,14.5549,14400.0
2007-08-02 13:00:00,23.61,23.62,23.55,23.59,26200.0,14.5488,14.5549,14.5118,14.5364,26200.0
2007-08-02 13:30:00,23.61,23.71,23.61,23.67,30200.0,14.5488,14.6104,14.5488,14.5857,30200.0
2007-08-02 14:00:00,23.68,23.7,23.55,23.58,54300.0,14.5919,14.6042,14.5118,14.5303,54300.0
2007-08-02 14:30:00,23.58,23.64,23.49,23.5,39800.0,14.5303,14.5672,14.4748,14.481,39800.0
2007-08-02 15:00:00,23.53,23.65,23.49,23.6,69300.0,14.4995,14.5734,14.4748,14.5426,69300.0
2007-08-02 15:30:00,23.6,23.64,23.54,23.6,83400.0,14.5426,14.5672,14.5056,14.5426,83400.0
2007-08-03 09:30:00,23.5,23.59,23.29,23.33,151900.0,14.481,14.5364,14.3516,14.3762,151900.0
2007-08-03 10:00:00,23.34,23.36,23.15,23.25,70700.0,14.3824,14.3947,14.2653,14.3269,70700.0
2007-08-03 10:30:00,23.25,23.35,23.22,23.31,55400.0,14.3269,14.3885,14.3084,14.3639,55400.0
2007-08-03 11:00:00,23.29,23.34,23.16,23.2,57000.0,14.3516,14.3824,14.2715,14.2961,57000.0
2007-08-03 11:30:00,23.2,23.23,23.15,23.15,38700.0,14.2961,14.3146,14.2653,14.2653,38700.0
2007-08-03 12:00:00,23.17,23.19,23.1,23.13,476600.0,14.2776,14.29,14.2345,14.253,476600.0
2007-08-03 12:30:00,23.13,23.22,23.12,23.18,43200.0,14.253,14.3084,14.2468,14.2838,43200.0
2007-08-03 13:00:00,23.18,23.23,23.17,23.21,19900.0,14.2838,14.3146,14.2776,14.3023,19900.0
2007-08-03 13:30:00,23.21,23.32,23.21,23.31,39700.0,14.3023,14.3701,14.3023,14.3639,39700.0
2007-08-03 14:00:00,23.32,23.35,23.14,23.14,59700.0,14.3701,14.3885,14.2591,14.2591,59700.0
2007-08-03 14:30:00,23.15,23.23,23.11,23.2,76700.0,14.2653,14.3146,14.2407,14.2961,76700.0
2007-08-03 15:00:00,23.19,23.25,23.13,23.16,71400.0,14.29,14.3269,14.253,14.2715,71400.0
2007-08-03 15:30:00,23.16,23.28,23.11,23.23,146100.0,14.2715,14.3454,14.2407,14.3146,146100.0
2007-08-06 09:30:00,23.29,23.29,22.83,23.08,37800.0,14.3516,14.3516,14.0681,14.2222,37800.0
2007-08-06 10:00:00,23.08,23.16,22.92,22.92,65800.0,14.2222,14.2715,14.1236,14.1236,65800.0
2007-08-06 10:30:00,22.92,22.98,22.74,22.8,68900.0,14.1236,14.1605,14.0127,14.0496,68900.0
2007-08-06 11:00:00,22.81,22.87,22.73,22.82,39700.0,14.0558,14.0928,14.0065,14.062,39700.0
2007-08-06 11:30:00,22.83,22.94,22.82,22.88,53300.0,14.0681,14.1359,14.062,14.0989,53300.0
2007-08-06 12:00:00,22.89,22.89,22.73,22.81,47100.0,14.1051,14.1051,14.0065,14.0558,47100.0
2007-08-06 12:30:00,22.79,22.95,22.76,22.91,23500.0,14.0435,14.1421,14.025,14.1174,23500.0
2007-08-06 13:00:00,22.89,22.91,22.76,22.81,35800.0,14.1051,14.1174,14.025,14.0558,35800.0
2007-08-06 13:30:00,22.81,22.81,22.64,22.73,42100.0,14.0558,14.0558,13.951,14.0065,42100.0
2007-08-06 14:00:00,22.73,22.96,22.73,22.87,32600.0,14.0065,14.1482,14.0065,14.0928,32600.0
2007-08-06 14:30:00,22.87,23.08,22.87,23.0,43200.0,14.0928,14.2222,14.0928,14.1729,43200.0
2007-08-06 15:00:00,23.01,23.11,23.0,23.09,28500.0,14.179,14.2407,14.1729,14.2283,28500.0
2007-08-06 15:30:00,23.1,23.24,23.04,23.19,63700.0,14.2345,14.3208,14.1975,14.29,63700.0
2007-08-07 09:30:00,23.04,23.05,22.86,23.05,37400.0,14.1975,14.2037,14.0866,14.2037,37400.0
2007-08-07 10:00:00,23.05,23.08,22.94,22.95,42000.0,14.2037,14.2222,14.1359,14.1421,42000.0
2007-08-07 10:30:00,22.95,23.05,22.92,22.92,38800.0,14.1421,14.2037,14.1236,14.1236,38800.0
2007-08-07 11:00:00,22.92,22.95,22.84,22.84,32100.0,14.1236,14.1421,14.0743,14.0743,32100.0
2007-08-07 11:30:00,22.84,22.9,22.73,22.89,43000.0,14.0743,14.1112,14.0065,14.1051,43000.0
2007-08-07 12:00:00,22.88,22.92,22.82,22.82,41300.0,14.0989,14.1236,14.062,14.062,41300.0
2007-08-07 12:30:00,22.83,22.88,22.8,22.85,39200.0,14.0681,14.0989,14.0496,14.0804,39200.0
2007-08-07 13:00:00,22.85,22.9,22.84,22.89,48700.0,14.0804,14.1112,14.0743,14.1051,48700.0
2007-08-07 13:30:00,22.9,22.91,22.85,22.87,37900.0,14.1112,14.1174,14.0804,14.0928,37900.0
2007-08-07 14:00:00,22.88,22.93,22.72,22.72,106500.0,14.0989,14.1297,14.0003,14.0003,106500.0
2007-08-07 14:30:00,22.74,22.88,22.63,22.88,97300.0,14.0127,14.0989,13.9449,14.0989,97300.0
2007-08-07 15:00:00,22.88,22.96,22.77,22.88,65500.0,14.0989,14.1482,14.0311,14.0989,65500.0
2007-08-07 15:30:00,22.88,23.02,22.79,22.87,107700.0,14.0989,14.1852,14.0435,14.0928,107700.0
2007-08-08 09:30:00,22.75,22.96,22.68,22.89,78400.0,14.0188,14.1482,13.9757,14.1051,78400.0
2007-08-08 10:00:00,22.89,22.94,22.84,22.87,64000.0,14.1051,14.1359,14.0743,14.0928,64000.0
2007-08-08 10:30:00,22.85,22.92,22.84,22.89,69700.0,14.0804,14.1236,14.0743,14.1051,69700.0
2007-08-08 11:00:00,22.89,22.89,22.7,22.72,45400.0,14.1051,14.1051,13.988,14.0003,45400.0
2007-08-08 11:30:00,22.72,22.74,22.66,22.71,46100.0,14.0003,14.0127,13.9634,13.9942,46100.0
2007-08-08 12:00:00,22.71,22.72,22.58,22.61,60900.0,13.9942,14.0003,13.9141,13.9325,60900.0
2007-08-08 12:30:00,22.62,22.64,22.56,22.57,45100.0,13.9387,13.951,13.9017,13.9079,45100.0
2007-08-08 13:00:00,22.58,22.6,22.56,22.57,38700.0,13.9141,13.9264,13.9017,13.9079,38700.0
2007-08-08 13:30:00,22.59,22.62,22.57,22.6,35400.0,13.9202,13.9387,13.9079,13.9264,35400.0
2007-08-08 14:00:00,22.59,22.61,22.55,22.58,62000.0,13.9202,13.9325,13.8956,13.9141,62000.0
2007-08-08 14:30:00,22.58,22.59,22.2,22.21,88800.0,13.9141,13.9202,13.6799,13.6861,88800.0
2007-08-08 15:00:00,22.21,22.24,21.56,21.69,166900.0,13.6861,13.7045,13.2855,13.3656,166900.0
2007-08-08 15:30:00,21.7,21.93,21.46,21.93,169800.0,13.3718,13.5135,13.2239,13.5135,169800.0
2007-08-09 09:30:00,21.45,21.45,21.0,21.13,89100.0,13.2177,13.2177,12.9404,13.0206,89100.0
2007-08-09 10:00:00,21.13,21.18,20.41,20.41,190100.0,13.0206,13.0514,12.5769,12.5769,190100.0
2007-08-09 10:30:00,20.38,20.66,20.19,20.62,160300.0,12.5584,12.7309,12.4413,12.7063,160300.0
2007-08-09 11:00:00,20.6,20.85,20.6,20.85,58500.0,12.694,12.848,12.694,12.848,58500.0
2007-08-09 11:30:00,20.82,21.7,20.8,21.68,131000.0,12.8295,13.3718,12.8172,13.3595,131000.0
2007-08-09 12:00:00,21.69,22.13,21.62,21.65,86400.0,13.3656,13.6368,13.3225,13.341,86400.0
2007-08-09 12:30:00,21.67,21.67,21.15,21.17,53900.0,13.3533,13.3533,13.0329,13.0452,53900.0
2007-08-09 13:00:00,21.16,21.21,20.95,21.03,79600.0,13.039,13.0699,12.9096,12.9589,79600.0
2007-08-09 13:30:00,21.03,21.29,21.02,21.14,54400.0,12.9589,13.1191,12.9528,13.0267,54400.0
2007-08-09 14:00:00,21.14,21.14,21.01,21.02,66500.0,13.0267,13.0267,12.9466,12.9528,66500.0
2007-08-09 14:30:00,21.02,21.08,20.99,21.01,79200.0,12.9528,12.9897,12.9343,12.9466,79200.0
2007-08-09 15:00:00,21.01,21.1,20.96,21.0,84500.0,12.9466,13.0021,12.9158,12.9404,84500.0
2007-08-09 15:30:00,21.01,21.02,20.75,20.86,174900.0,12.9466,12.9528,12.7864,12.8542,174900.0
2007-08-10 09:30:00,20.74,20.75,20.2,20.22,101000.0,12.7802,12.7864,12.4475,12.4598,101000.0
2007-08-10 10:00:00,20.21,20.57,20.19,20.43,91000.0,12.4536,12.6755,12.4413,12.5892,91000.0
2007-08-10 10:30:00,20.46,20.79,20.34,20.78,81600.0,12.6077,12.811,12.5337,12.8049,81600.0
2007-08-10 11:00:00,20.78,21.17,20.78,21.16,65000.0,12.8049,13.0452,12.8049,13.039,65000.0
2007-08-10 11:30:00,21.16,21.32,21.06,21.32,59200.0,13.039,13.1376,12.9774,13.1376,59200.0
2007-08-10 12:00:00,21.34,21.72,21.34,21.57,55800.0,13.15,13.3841,13.15,13.2917,55800.0
2007-08-10 12:30:00,21.55,21.61,21.37,21.52,75400.0,13.2794,13.3163,13.1684,13.2609,75400.0
2007-08-10 13:00:00,21.5,21.69,21.48,21.6,64400.0,13.2486,13.3656,13.2362,13.3102,64400.0
2007-08-10 13:30:00,21.6,21.66,21.43,21.55,40300.0,13.3102,13.3471,13.2054,13.2794,40300.0
2007-08-10 14:00:00,21.56,21.68,21.51,21.54,70700.0,13.2855,13.3595,13.2547,13.2732,70700.0
2007-08-10 14:30:00,21.57,21.58,21.32,21.4,77200.0,13.2917,13.2978,13.1376,13.1869,77200.0
2007-08-10 15:00:00,21.39,21.41,21.31,21.38,66400.0,13.1808,13.1931,13.1315,13.1746,66400.0
2007-08-10 15:30:00,21.38,21.54,21.34,21.46,86000.0,13.1746,13.2732,13.15,13.2239,86000.0
2007-08-13 09:30:00,21.88,22.16,21.66,22.02,85000.0,13.4827,13.6553,13.3471,13.569,85000.0
2007-08-13 10:00:00,22.02,22.37,22.01,22.29,65800.0,13.569,13.7847,13.5628,13.7354,65800.0
2007-08-13 10:30:00,22.29,22.36,22.24,22.34,54400.0,13.7354,13.7785,13.7045,13.7662,54400.0
2007-08-13 11:00:00,22.36,22.45,22.34,22.43,48500.0,13.7785,13.834,13.7662,13.8216,48500.0
2007-08-13 11:30:00,22.44,22.62,22.43,22.51,51600.0,13.8278,13.9387,13.8216,13.8709,51600.0
2007-08-13 12:00:00,22.51,22.53,22.41,22.43,60300.0,13.8709,13.8833,13.8093,13.8216,60300.0
2007-08-13 12:30:00,22.42,22.48,22.36,22.43,50700.0,13.8155,13.8524,13.7785,13.8216,50700.0
2007-08-13 13:00:00,22.42,22.43,22.28,22.32,64000.0,13.8155,13.8216,13.7292,13.7538,64000.0
2007-08-13 13:30:00,22.32,22.41,22.29,22.38,80300.0,13.7538,13.8093,13.7354,13.7908,80300.0
2007-08-13 14:00:00,22.4,22.48,22.37,22.41,45100.0,13.8031,13.8524,13.7847,13.8093,45100.0
2007-08-13 14:30:00,22.42,22.48,22.37,22.41,41900.0,13.8155,13.8524,13.7847,13.8093,41900.0
2007-08-13 15:00:00,22.44,22.51,22.4,22.49,66500.0,13.8278,13.8709,13.8031,13.8586,66500.0
2007-08-13 15:30:00,22.49,22.51,22.43,22.45,71600.0,13.8586,13.8709,13.8216,13.834,71600.0
2007-08-14 09:30:00,22.5,22.77,22.5,22.59,24600.0,13.8648,14.0311,13.8648,13.9202,24600.0
2007-08-14 10:00:00,22.59,22.59,22.18,22.23,25100.0,13.9202,13.9202,13.6676,13.6984,25100.0
2007-08-14 10:30:00,22.19,22.39,22.18,22.31,31300.0,13.6737,13.797,13.6676,13.7477,31300.0
2007-08-14 11:00:00,22.28,22.37,22.16,22.34,35200.0,13.7292,13.7847,13.6553,13.7662,35200.0
2007-08-14 11:30:00,22.35,22.66,22.33,22.62,36900.0,13.7723,13.9634,13.76,13.9387,36900.0
2007-08-14 12:00:00,22.66,22.92,22.63,22.84,72300.0,13.9634,14.1236,13.9449,14.0743,72300.0
2007-08-14 12:30:00,22.86,22.89,22.53,22.55,71500.0,14.0866,14.1051,13.8833,13.8956,71500.0
2007-08-14 13:00:00,22.56,22.61,22.51,22.54,35100.0,13.9017,13.9325,13.8709,13.8894,35100.0
2007-08-14 13:30:00,22.54,22.66,22.45,22.46,55900.0,13.8894,13.9634,13.834,13.8401,55900.0
2007-08-14 14:00:00,22.45,22.48,22.38,22.43,52900.0,13.834,13.8524,13.7908,13.8216,52900.0
2007-08-14 14:30:00,22.42,22.42,22.31,22.39,46200.0,13.8155,13.8155,13.7477,13.797,46200.0
2007-08-14 15:00:00,22.39,22.47,22.34,22.42,56700.0,13.797,13.8463,13.7662,13.8155,56700.0
2007-08-14 15:30:00,22.4,22.5,22.17,22.18,63100.0,13.8031,13.8648,13.6614,13.6676,63100.0
2007-08-15 09:30:00,22.07,22.26,21.92,22.15,27200.0,13.5998,13.7169,13.5074,13.6491,27200.0
2007-08-15 10:00:00,22.19,22.23,22.0,22.19,25400.0,13.6737,13.6984,13.5567,13.6737,25400.0
2007-08-15 10:30:00,22.19,22.19,22.0,22.01,18500.0,13.6737,13.6737,13.5567,13.5628,18500.0
2007-08-15 11:00:00,22.03,22.06,22.0,22.06,14900.0,13.5751,13.5936,13.5567,13.5936,14900.0
2007-08-15 11:30:00,22.06,22.07,21.84,21.89,26400.0,13.5936,13.5998,13.4581,13.4889,26400.0
2007-08-15 12:00:00,21.87,21.96,21.84,21.95,16500.0,13.4766,13.532,13.4581,13.5258,16500.0
2007-08-15 12:30:00,21.93,22.0,21.92,21.96,15300.0,13.5135,13.5567,13.5074,13.532,15300.0
2007-08-15 13:00:00,21.96,21.98,21.93,21.94,9500.0,13.532,13.5443,13.5135,13.5197,9500.0
2007-08-15 13:30:00,21.95,22.08,21.93,21.98,17300.0,13.5258,13.606,13.5135,13.5443,17300.0
2007-08-15 14:00:00,21.98,21.98,21.76,21.78,35300.0,13.5443,13.5443,13.4088,13.4211,35300.0
2007-08-15 14:30:00,21.74,21.77,21.55,21.61,27600.0,13.3964,13.4149,13.2794,13.3163,27600.0
2007-08-15 15:00:00,21.59,21.65,21.45,21.46,42200.0,13.304,13.341,13.2177,13.2239,42200.0
2007-08-15 15:30:00,21.47,21.48,21.21,21.26,91800.0,13.2301,13.2362,13.0699,13.1007,91800.0
2007-08-16 09:30:00,21.25,21.33,20.99,21.14,65800.0,13.0945,13.1438,12.9343,13.0267,65800.0
2007-08-16 10:00:00,21.11,21.31,20.86,20.9,38600.0,13.0082,13.1315,12.8542,12.8788,38600.0
2007-08-16 10:30:00,20.87,21.02,20.86,20.99,35100.0,12.8603,12.9528,12.8542,12.9343,35100.0
2007-08-16 11:00:00,20.99,21.21,20.98,21.06,38900.0,12.9343,13.0699,12.9281,12.9774,38900.0
2007-08-16 11:30:00,21.06,21.11,20.9,21.09,39000.0,12.9774,13.0082,12.8788,12.9959,39000.0
2007-08-16 12:00:00,21.06,21.07,20.85,20.88,45600.0,12.9774,12.9836,12.848,12.8665,45600.0
2007-08-16 12:30:00,20.88,20.91,20.67,20.7,35900.0,12.8665,12.885,12.7371,12.7556,35900.0
2007-08-16 13:00:00,20.7,21.17,20.68,21.0,44000.0,12.7556,13.0452,12.7433,12.9404,44000.0
2007-08-16 13:30:00,21.05,21.13,20.98,21.03,24000.0,12.9713,13.0206,12.9281,12.9589,24000.0
2007-08-16 14:00:00,21.04,21.29,21.0,21.08,38600.0,12.9651,13.1191,12.9404,12.9897,38600.0
2007-08-16 14:30:00,21.07,21.1,20.95,21.05,46500.0,12.9836,13.0021,12.9096,12.9713,46500.0
2007-08-16 15:00:00,21.04,21.16,20.98,21.12,34300.0,12.9651,13.039,12.9281,13.0144,34300.0
2007-08-16 15:30:00,21.1,21.57,21.05,21.46,86500.0,13.0021,13.2917,12.9713,13.2239,86500.0
2007-08-17 09:30:00,21.95,22.14,21.58,21.63,65400.0,13.5258,13.6429,13.2978,13.3287,65400.0
2007-08-17 10:00:00,21.61,21.66,21.3,21.32,82900.0,13.3163,13.3471,13.1253,13.1376,82900.0
2007-08-17 10:30:00,21.32,21.44,21.1,21.21,63800.0,13.1376,13.2116,13.0021,13.0699,63800.0
2007-08-17 11:00:00,21.22,21.44,21.2,21.43,41000.0,13.076,13.2116,13.0637,13.2054,41000.0
2007-08-17 11:30:00,21.44,21.74,21.38,21.62,45200.0,13.2116,13.3964,13.1746,13.3225,45200.0
2007-08-17 12:00:00,21.61,21.65,21.51,21.56,25900.0,13.3163,13.341,13.2547,13.2855,25900.0
2007-08-17 12:30:00,21.55,21.69,21.55,21.57,27400.0,13.2794,13.3656,13.2794,13.2917,27400.0
2007-08-17 13:00:00,21.57,21.85,21.57,21.72,38200.0,13.2917,13.4642,13.2917,13.3841,38200.0
2007-08-17 13:30:00,21.72,21.88,21.67,21.83,42800.0,13.3841,13.4827,13.3533,13.4519,42800.0
2007-08-17 14:00:00,21.83,21.85,21.75,21.79,29800.0,13.4519,13.4642,13.4026,13.4273,29800.0
2007-08-17 14:30:00,21.78,21.86,21.77,21.84,29400.0,13.4211,13.4704,13.4149,13.4581,29400.0
2007-08-17 15:00:00,21.83,21.99,21.77,21.8,48600.0,13.4519,13.5505,13.4149,13.4334,48600.0
2007-08-17 15:30:00,21.81,21.87,21.68,21.72,65300.0,13.4396,13.4766,13.3595,13.3841,65300.0
2007-08-20 09:30:00,21.74,22.34,21.74,22.32,47000.0,13.3964,13.7662,13.3964,13.7538,47000.0
2007-08-20 10:00:00,22.34,22.44,22.23,22.3,55200.0,13.7662,13.8278,13.6984,13.7415,55200.0
2007-08-20 10:30:00,22.3,22.33,22.11,22.11,66000.0,13.7415,13.76,13.6244,13.6244,66000.0
2007-08-20 11:00:00,22.15,22.15,21.99,22.05,47100.0,13.6491,13.6491,13.5505,13.5875,47100.0
2007-08-20 11:30:00,22.02,22.1,21.85,21.85,24000.0,13.569,13.6183,13.4642,13.4642,24000.0
2007-08-20 12:00:00,21.85,21.94,21.73,21.8,37700.0,13.4642,13.5197,13.3903,13.4334,37700.0
2007-08-20 12:30:00,21.81,21.83,21.67,21.69,31100.0,13.4396,13.4519,13.3533,13.3656,31100.0
2007-08-20 13:00:00,21.66,21.71,21.57,21.62,33900.0,13.3471,13.378,13.2917,13.3225,33900.0
2007-08-20 13:30:00,21.61,21.74,21.56,21.58,23900.0,13.3163,13.3964,13.2855,13.2978,23900.0
2007-08-20 14:00:00,21.58,21.64,21.52,21.63,25500.0,13.2978,13.3348,13.2609,13.3287,25500.0
2007-08-20 14:30:00,21.64,21.87,21.62,21.86,25000.0,13.3348,13.4766,13.3225,13.4704,25000.0
2007-08-20 15:00:00,21.86,21.98,21.8,21.9,38600.0,13.4704,13.5443,13.4334,13.495,38600.0
2007-08-20 15:30:00,21.88,22.0,21.82,21.9,82000.0,13.4827,13.5567,13.4457,13.495,82000.0
2007-08-21 09:30:00,21.81,22.1,21.67,22.04,14600.0,13.4396,13.6183,13.3533,13.5813,14600.0
2007-08-21 10:00:00,22.02,22.02,21.76,21.85,14100.0,13.569,13.569,13.4088,13.4642,14100.0
2007-08-21 10:30:00,21.87,21.91,21.78,21.84,14100.0,13.4766,13.5012,13.4211,13.4581,14100.0
2007-08-21 11:00:00,21.8,21.86,21.7,21.83,26300.0,13.4334,13.4704,13.3718,13.4519,26300.0
2007-08-21 11:30:00,21.85,21.94,21.83,21.85,17200.0,13.4642,13.5197,13.4519,13.4642,17200.0
2007-08-21 12:00:00,21.85,21.86,21.77,21.8,15700.0,13.4642,13.4704,13.4149,13.4334,15700.0
2007-08-21 12:30:00,21.78,21.78,21.64,21.71,30800.0,13.4211,13.4211,13.3348,13.378,30800.0
2007-08-21 13:00:00,21.71,21.93,21.68,21.88,27200.0,13.378,13.5135,13.3595,13.4827,27200.0
2007-08-21 13:30:00,21.88,21.95,21.84,21.85,22500.0,13.4827,13.5258,13.4581,13.4642,22500.0
2007-08-21 14:00:00,21.87,21.93,21.75,21.83,17200.0,13.4766,13.5135,13.4026,13.4519,17200.0
2007-08-21 14:30:00,21.83,21.84,21.71,21.76,24300.0,13.4519,13.4581,13.378,13.4088,24300.0
2007-08-21 15:00:00,21.76,21.89,21.76,21.88,21900.0,13.4088,13.4889,13.4088,13.4827,21900.0
2007-08-21 15:30:00,21.88,21.93,21.76,21.77,47700.0,13.4827,13.5135,13.4088,13.4149,47700.0
2007-08-22 09:30:00,22.02,22.13,21.98,22.02,13800.0,13.569,13.6368,13.5443,13.569,13800.0
2007-08-22 10:00:00,22.02,22.2,22.02,22.11,11200.0,13.569,13.6799,13.569,13.6244,11200.0
2007-08-22 10:30:00,22.09,22.14,22.08,22.11,12100.0,13.6121,13.6429,13.606,13.6244,12100.0
2007-08-22 11:00:00,22.14,22.14,22.01,22.04,15100.0,13.6429,13.6429,13.5628,13.5813,15100.0
2007-08-22 11:30:00,22.02,22.06,22.0,22.03,7700.0,13.569,13.5936,13.5567,13.5751,7700.0
2007-08-22 12:00:00,22.02,22.06,21.98,21.98,7500.0,13.569,13.5936,13.5443,13.5443,7500.0
2007-08-22 12:30:00,21.96,22.1,21.93,22.02,10000.0,13.532,13.6183,13.5135,13.569,10000.0
2007-08-22 13:00:00,22.02,22.05,21.92,22.04,7800.0,13.569,13.5875,13.5074,13.5813,7800.0
2007-08-22 13:30:00,22.01,22.12,22.0,22.09,18400.0,13.5628,13.6306,13.5567,13.6121,18400.0
2007-08-22 14:00:00,22.07,22.07,22.0,22.01,16600.0,13.5998,13.5998,13.5567,13.5628,16600.0
2007-08-22 14:30:00,22.04,22.13,22.02,22.1,15400.0,13.5813,13.6368,13.569,13.6183,15400.0
2007-08-22 15:00:00,22.11,22.15,22.03,22.12,17500.0,13.6244,13.6491,13.5751,13.6306,17500.0
2007-08-22 15:30:00,22.14,22.15,21.99,22.06,59900.0,13.6429,13.6491,13.5505,13.5936,59900.0
2007-08-23 09:30:00,22.17,22.24,22.0,22.13,31400.0,13.6614,13.7045,13.5567,13.6368,31400.0
2007-08-23 10:00:00,22.13,22.14,22.07,22.09,20600.0,13.6368,13.6429,13.5998,13.6121,20600.0
2007-08-23 10:30:00,22.09,22.15,22.08,22.1,30300.0,13.6121,13.6491,13.606,13.6183,30300.0
2007-08-23 11:00:00,22.1,22.1,21.9,21.9,33900.0,13.6183,13.6183,13.495,13.495,33900.0
2007-08-23 11:30:00,21.91,21.92,21.86,21.86,20900.0,13.5012,13.5074,13.4704,13.4704,20900.0
2007-08-23 12:00:00,21.86,21.98,21.86,21.94,12400.0,13.4704,13.5443,13.4704,13.5197,12400.0
2007-08-23 12:30:00,21.96,22.02,21.94,22.01,33100.0,13.532,13.569,13.5197,13.5628,33100.0
2007-08-23 13:00:00,22.01,22.06,21.97,22.01,26400.0,13.5628,13.5936,13.5382,13.5628,26400.0
2007-08-23 13:30:00,22.02,22.14,22.0,22.13,30800.0,13.569,13.6429,13.5567,13.6368,30800.0
2007-08-23 14:00:00,22.11,22.28,22.1,22.2,45300.0,13.6244,13.7292,13.6183,13.6799,45300.0
2007-08-23 14:30:00,22.2,22.25,22.13,22.22,30300.0,13.6799,13.7107,13.6368,13.6922,30300.0
2007-08-23 15:00:00,22.22,22.37,22.01,22.33,45000.0,13.6922,13.7847,13.5628,13.76,45000.0
2007-08-23 15:30:00,22.32,22.39,22.26,22.33,49900.0,13.7538,13.797,13.7169,13.76,49900.0
2007-08-24 09:30:00,22.28,22.51,22.28,22.46,28900.0,13.7292,13.8709,13.7292,13.8401,28900.0
2007-08-24 10:00:00,22.51,22.63,22.44,22.51,30500.0,13.8709,13.9449,13.8278,13.8709,30500.0
2007-08-24 10:30:00,22.48,22.53,22.43,22.5,20100.0,13.8524,13.8833,13.8216,13.8648,20100.0
2007-08-24 11:00:00,22.52,22.54,22.44,22.48,27100.0,13.8771,13.8894,13.8278,13.8524,27100.0
2007-08-24 11:30:00,22.48,22.59,22.46,22.59,16400.0,13.8524,13.9202,13.8401,13.9202,16400.0
2007-08-24 12:00:00,22.59,22.6,22.49,22.58,26300.0,13.9202,13.9264,13.8586,13.9141,26300.0
2007-08-24 12:30:00,22.56,22.58,22.54,22.56,13300.0,13.9017,13.9141,13.8894,13.9017,13300.0
2007-08-24 13:00:00,22.56,22.64,22.56,22.6,24300.0,13.9017,13.951,13.9017,13.9264,24300.0
2007-08-24 13:30:00,22.61,22.61,22.5,22.55,37400.0,13.9325,13.9325,13.8648,13.8956,37400.0
2007-08-24 14:00:00,22.53,22.6,22.51,22.59,28900.0,13.8833,13.9264,13.8709,13.9202,28900.0
2007-08-24 14:30:00,22.59,22.62,22.54,22.56,49300.0,13.9202,13.9387,13.8894,13.9017,49300.0
2007-08-24 15:00:00,22.55,22.6,22.48,22.52,69600.0,13.8956,13.9264,13.8524,13.8771,69600.0
2007-08-24 15:30:00,22.5,22.55,22.45,22.53,88700.0,13.8648,13.8956,13.834,13.8833,88700.0
2007-08-27 09:30:00,22.54,22.59,22.35,22.47,19200.0,13.8894,13.9202,13.7723,13.8463,19200.0
2007-08-27 10:00:00,22.51,22.53,22.37,22.38,34400.0,13.8709,13.8833,13.7847,13.7908,34400.0
2007-08-27 10:30:00,22.43,22.44,22.37,22.41,27300.0,13.8216,13.8278,13.7847,13.8093,27300.0
2007-08-27 11:00:00,22.42,22.43,22.29,22.29,23300.0,13.8155,13.8216,13.7354,13.7354,23300.0
2007-08-27 11:30:00,22.31,22.5,22.3,22.5,14500.0,13.7477,13.8648,13.7415,13.8648,14500.0
2007-08-27 12:00:00,22.5,22.58,22.45,22.55,19400.0,13.8648,13.9141,13.834,13.8956,19400.0
2007-08-27 12:30:00,22.55,22.62,22.53,22.62,18900.0,13.8956,13.9387,13.8833,13.9387,18900.0
2007-08-27 13:00:00,22.61,22.68,22.58,22.64,20900.0,13.9325,13.9757,13.9141,13.951,20900.0
2007-08-27 13:30:00,22.64,22.68,22.59,22.64,28100.0,13.951,13.9757,13.9202,13.951,28100.0
2007-08-27 14:00:00,22.64,22.74,22.63,22.72,33300.0,13.951,14.0127,13.9449,14.0003,33300.0
2007-08-27 14:30:00,22.7,22.78,22.7,22.75,22600.0,13.988,14.0373,13.988,14.0188,22600.0
2007-08-27 15:00:00,22.71,22.8,22.71,22.74,43100.0,13.9942,14.0496,13.9942,14.0127,43100.0
2007-08-27 15:30:00,22.75,22.9,22.72,22.74,84900.0,14.0188,14.1112,14.0003,14.0127,84900.0
2007-08-28 09:30:00,22.62,22.69,22.48,22.51,29400.0,13.9387,13.9818,13.8524,13.8709,29400.0
2007-08-28 10:00:00,22.51,22.65,22.49,22.65,40000.0,13.8709,13.9572,13.8586,13.9572,40000.0
2007-08-28 10:30:00,22.66,22.85,22.65,22.71,45100.0,13.9634,14.0804,13.9572,13.9942,45100.0
2007-08-28 11:00:00,22.71,22.72,22.66,22.68,39900.0,13.9942,14.0003,13.9634,13.9757,39900.0
2007-08-28 11:30:00,22.67,22.68,22.58,22.62,56800.0,13.9695,13.9757,13.9141,13.9387,56800.0
2007-08-28 12:00:00,22.6,22.62,22.52,22.52,51900.0,13.9264,13.9387,13.8771,13.8771,51900.0
2007-08-28 12:30:00,22.52,22.54,22.43,22.45,47100.0,13.8771,13.8894,13.8216,13.834,47100.0
2007-08-28 13:00:00,22.47,22.49,22.4,22.41,22400.0,13.8463,13.8586,13.8031,13.8093,22400.0
2007-08-28 13:30:00,22.41,22.46,22.4,22.4,21900.0,13.8093,13.8401,13.8031,13.8031,21900.0
2007-08-28 14:00:00,22.43,22.53,22.39,22.44,52200.0,13.8216,13.8833,13.797,13.8278,52200.0
2007-08-28 14:30:00,22.44,22.47,22.34,22.37,24000.0,13.8278,13.8463,13.7662,13.7847,24000.0
2007-08-28 15:00:00,22.35,22.37,22.31,22.33,22700.0,13.7723,13.7847,13.7477,13.76,22700.0
2007-08-28 15:30:00,22.34,22.34,22.14,22.18,45300.0,13.7662,13.7662,13.6429,13.6676,45300.0
2007-08-29 09:30:00,22.26,22.43,22.23,22.36,34500.0,13.7169,13.8216,13.6984,13.7785,34500.0
2007-08-29 10:00:00,22.37,22.52,22.35,22.42,36900.0,13.7847,13.8771,13.7723,13.8155,36900.0
2007-08-29 10:30:00,22.43,22.52,22.35,22.51,30700.0,13.8216,13.8771,13.7723,13.8709,30700.0
2007-08-29 11:00:00,22.51,22.59,22.45,22.46,21600.0,13.8709,13.9202,13.834,13.8401,21600.0
2007-08-29 11:30:00,22.46,22.48,22.39,22.42,19400.0,13.8401,13.8524,13.797,13.8155,19400.0
2007-08-29 12:00:00,22.42,22.44,22.27,22.28,21900.0,13.8155,13.8278,13.723,13.7292,21900.0
2007-08-29 12:30:00,22.28,22.32,22.2,22.22,21800.0,13.7292,13.7538,13.6799,13.6922,21800.0
2007-08-29 13:00:00,22.2,22.28,22.18,22.22,24300.0,13.6799,13.7292,13.6676,13.6922,24300.0
2007-08-29 13:30:00,22.21,22.39,22.21,22.38,34700.0,13.6861,13.797,13.6861,13.7908,34700.0
2007-08-29 14:00:00,22.39,22.48,22.38,22.47,33600.0,13.797,13.8524,13.7908,13.8463,33600.0
2007-08-29 14:30:00,22.47,22.56,22.46,22.47,32200.0,13.8463,13.9017,13.8401,13.8463,32200.0
2007-08-29 15:00:00,22.47,22.59,22.46,22.52,37200.0,13.8463,13.9202,13.8401,13.8771,37200.0
2007-08-29 15:30:00,22.53,22.62,22.49,22.61,47500.0,13.8833,13.9387,13.8586,13.9325,47500.0
2007-08-30 09:30:00,22.36,22.78,22.36,22.71,24100.0,13.7785,14.0373,13.7785,13.9942,24100.0
2007-08-30 10:00:00,22.72,22.84,22.59,22.71,20500.0,14.0003,14.0743,13.9202,13.9942,20500.0
2007-08-30 10:30:00,22.7,22.74,22.56,22.61,18500.0,13.988,14.0127,13.9017,13.9325,18500.0
2007-08-30 11:00:00,22.61,22.82,22.61,22.81,15900.0,13.9325,14.062,13.9325,14.0558,15900.0
2007-08-30 11:30:00,22.8,22.95,22.78,22.83,29700.0,14.0496,14.1421,14.0373,14.0681,29700.0
2007-08-30 12:00:00,22.83,22.84,22.72,22.8,45300.0,14.0681,14.0743,14.0003,14.0496,45300.0
2007-08-30 12:30:00,22.8,22.85,22.68,22.73,49400.0,14.0496,14.0804,13.9757,14.0065,49400.0
2007-08-30 13:00:00,22.72,22.73,22.56,22.59,18800.0,14.0003,14.0065,13.9017,13.9202,18800.0
2007-08-30 13:30:00,22.57,22.63,22.56,22.59,15600.0,13.9079,13.9449,13.9017,13.9202,15600.0
2007-08-30 14:00:00,22.62,22.82,22.53,22.53,32000.0,13.9387,14.062,13.8833,13.8833,32000.0
2007-08-30 14:30:00,22.55,22.55,22.43,22.48,23800.0,13.8956,13.8956,13.8216,13.8524,23800.0
2007-08-30 15:00:00,22.47,22.55,22.44,22.45,62900.0,13.8463,13.8956,13.8278,13.834,62900.0
2007-08-30 15:30:00,22.46,22.52,22.39,22.43,60100.0,13.8401,13.8771,13.797,13.8216,60100.0
2007-08-31 09:30:00,22.64,22.75,22.45,22.46,57500.0,13.951,14.0188,13.834,13.8401,57500.0
2007-08-31 10:00:00,22.46,22.49,22.23,22.36,67100.0,13.8401,13.8586,13.6984,13.7785,67100.0
2007-08-31 10:30:00,22.37,22.41,22.31,22.37,42300.0,13.7847,13.8093,13.7477,13.7847,42300.0
2007-08-31 11:00:00,22.36,22.42,22.25,22.35,70100.0,13.7785,13.8155,13.7107,13.7723,70100.0
2007-08-31 11:30:00,22.35,22.42,22.35,22.41,33700.0,13.7723,13.8155,13.7723,13.8093,33700.0
2007-08-31 12:00:00,22.4,22.5,22.38,22.49,33900.0,13.8031,13.8648,13.7908,13.8586,33900.0
2007-08-31 12:30:00,22.49,22.53,22.48,22.53,69800.0,13.8586,13.8833,13.8524,13.8833,69800.0
2007-08-31 13:00:00,22.5,22.52,22.48,22.5,58800.0,13.8648,13.8771,13.8524,13.8648,58800.0
2007-08-31 13:30:00,22.49,22.5,22.46,22.48,46500.0,13.8586,13.8648,13.8401,13.8524,46500.0
2007-08-31 14:00:00,22.5,22.56,22.49,22.54,87900.0,13.8648,13.9017,13.8586,13.8894,87900.0
2007-08-31 14:30:00,22.53,22.6,22.51,22.57,102700.0,13.8833,13.9264,13.8709,13.9079,102700.0
2007-08-31 15:00:00,22.57,22.6,22.54,22.6,40100.0,13.9079,13.9264,13.8894,13.9264,40100.0
2007-08-31 15:30:00,22.61,22.71,22.61,22.64,43200.0,13.9325,13.9942,13.9325,13.951,43200.0
2007-09-04 09:30:00,22.53,22.92,22.53,22.72,45000.0,13.8833,14.1236,13.8833,14.0003,45000.0
2007-09-04 10:00:00,22.72,22.87,22.72,22.81,42500.0,14.0003,14.0928,14.0003,14.0558,42500.0
2007-09-04 10:30:00,22.83,22.97,22.81,22.97,40200.0,14.0681,14.1544,14.0558,14.1544,40200.0
2007-09-04 11:00:00,22.97,23.0,22.93,22.98,32900.0,14.1544,14.1729,14.1297,14.1605,32900.0
2007-09-04 11:30:00,22.97,23.0,22.97,23.0,18900.0,14.1544,14.1729,14.1544,14.1729,18900.0
2007-09-04 12:00:00,22.99,23.07,22.94,23.07,41800.0,14.1667,14.216,14.1359,14.216,41800.0
2007-09-04 12:30:00,23.06,23.12,23.06,23.11,12700.0,14.2098,14.2468,14.2098,14.2407,12700.0
2007-09-04 13:00:00,23.11,23.19,23.1,23.1,17300.0,14.2407,14.29,14.2345,14.2345,17300.0
2007-09-04 13:30:00,23.1,23.12,23.03,23.08,22300.0,14.2345,14.2468,14.1914,14.2222,22300.0
2007-09-04 14:00:00,23.09,23.18,23.06,23.15,33500.0,14.2283,14.2838,14.2098,14.2653,33500.0
2007-09-04 14:30:00,23.15,23.19,23.15,23.17,13900.0,14.2653,14.29,14.2653,14.2776,13900.0
2007-09-04 15:00:00,23.16,23.25,23.15,23.25,17800.0,14.2715,14.3269,14.2653,14.3269,17800.0
2007-09-04 15:30:00,23.24,23.25,23.13,23.18,93900.0,14.3208,14.3269,14.253,14.2838,93900.0
2007-09-05 09:30:00,23.1,23.15,22.95,23.0,27900.0,14.2345,14.2653,14.1421,14.1729,27900.0
2007-09-05 10:00:00,22.98,23.1,22.9,23.06,46100.0,14.1605,14.2345,14.1112,14.2098,46100.0
2007-09-05 10:30:00,23.03,23.06,22.96,22.98,24800.0,14.1914,14.2098,14.1482,14.1605,24800.0
2007-09-05 11:00:00,22.96,22.98,22.9,22.91,28800.0,14.1482,14.1605,14.1112,14.1174,28800.0
2007-09-05 11:30:00,22.91,22.93,22.82,22.85,28000.0,14.1174,14.1297,14.062,14.0804,28000.0
2007-09-05 12:00:00,22.86,22.87,22.81,22.83,40200.0,14.0866,14.0928,14.0558,14.0681,40200.0
2007-09-05 12:30:00,22.83,22.92,22.82,22.91,22400.0,14.0681,14.1236,14.062,14.1174,22400.0
2007-09-05 13:00:00,22.91,22.97,22.89,22.93,38400.0,14.1174,14.1544,14.1051,14.1297,38400.0
2007-09-05 13:30:00,22.91,23.01,22.91,22.98,23000.0,14.1174,14.179,14.1174,14.1605,23000.0
2007-09-05 14:00:00,23.01,23.05,22.97,22.98,50200.0,14.179,14.2037,14.1544,14.1605,50200.0
2007-09-05 14:30:00,22.99,23.1,22.99,23.1,34900.0,14.1667,14.2345,14.1667,14.2345,34900.0
2007-09-05 15:00:00,23.1,23.15,23.06,23.11,47500.0,14.2345,14.2653,14.2098,14.2407,47500.0
2007-09-05 15:30:00,23.13,23.22,23.07,23.08,54800.0,14.253,14.3084,14.216,14.2222,54800.0
2007-09-06 09:30:00,23.27,23.36,23.05,23.09,27200.0,14.3392,14.3947,14.2037,14.2283,27200.0
2007-09-06 10:00:00,23.12,23.23,23.07,23.18,33500.0,14.2468,14.3146,14.216,14.2838,33500.0
2007-09-06 10:30:00,23.16,23.28,23.14,23.21,32500.0,14.2715,14.3454,14.2591,14.3023,32500.0
2007-09-06 11:00:00,23.21,23.36,23.2,23.34,37700.0,14.3023,14.3947,14.2961,14.3824,37700.0
2007-09-06 11:30:00,23.35,23.45,23.34,23.4,229600.0,14.3885,14.4502,14.3824,14.4194,229600.0
2007-09-06 12:00:00,23.41,23.48,23.33,23.43,43900.0,14.4255,14.4687,14.3762,14.4378,43900.0
2007-09-06 12:30:00,23.42,23.43,23.27,23.36,17300.0,14.4317,14.4378,14.3392,14.3947,17300.0
2007-09-06 13:00:00,23.35,23.42,23.22,23.23,21200.0,14.3885,14.4317,14.3084,14.3146,21200.0
2007-09-06 13:30:00,23.24,23.29,23.21,23.26,15000.0,14.3208,14.3516,14.3023,14.3331,15000.0
2007-09-06 14:00:00,23.28,23.29,23.24,23.24,16000.0,14.3454,14.3516,14.3208,14.3208,16000.0
2007-09-06 14:30:00,23.24,23.32,23.24,23.29,11000.0,14.3208,14.3701,14.3208,14.3516,11000.0
2007-09-06 15:00:00,23.3,23.32,23.23,23.24,17500.0,14.3577,14.3701,14.3146,14.3208,17500.0
2007-09-06 15:30:00,23.26,23.37,23.24,23.37,31700.0,14.3331,14.4009,14.3208,14.4009,31700.0
2007-09-07 09:30:00,23.13,23.38,23.09,23.23,33100.0,14.253,14.407,14.2283,14.3146,33100.0
2007-09-07 10:00:00,23.22,23.28,22.99,23.05,52500.0,14.3084,14.3454,14.1667,14.2037,52500.0
2007-09-07 10:30:00,23.05,23.11,23.03,23.09,50000.0,14.2037,14.2407,14.1914,14.2283,50000.0
2007-09-07 11:00:00,23.08,23.12,23.04,23.04,35500.0,14.2222,14.2468,14.1975,14.1975,35500.0
2007-09-07 11:30:00,23.04,23.12,23.03,23.1,24100.0,14.1975,14.2468,14.1914,14.2345,24100.0
2007-09-07 12:00:00,23.09,23.13,23.07,23.1,64600.0,14.2283,14.253,14.216,14.2345,64600.0
2007-09-07 12:30:00,23.1,23.15,23.08,23.12,21700.0,14.2345,14.2653,14.2222,14.2468,21700.0
2007-09-07 13:00:00,23.13,23.18,23.07,23.17,26800.0,14.253,14.2838,14.216,14.2776,26800.0
2007-09-07 13:30:00,23.15,23.18,23.07,23.09,30800.0,14.2653,14.2838,14.216,14.2283,30800.0
2007-09-07 14:00:00,23.09,23.2,23.07,23.13,54300.0,14.2283,14.2961,14.216,14.253,54300.0
2007-09-07 14:30:00,23.13,23.16,23.05,23.07,40400.0,14.253,14.2715,14.2037,14.216,40400.0
2007-09-07 15:00:00,23.06,23.15,23.06,23.1,62200.0,14.2098,14.2653,14.2098,14.2345,62200.0
2007-09-07 15:30:00,23.1,23.1,23.02,23.06,88700.0,14.2345,14.2345,14.1852,14.2098,88700.0
2007-09-10 09:30:00,23.12,23.34,23.12,23.19,26200.0,14.2468,14.3824,14.2468,14.29,26200.0
2007-09-10 10:00:00,23.21,23.27,23.1,23.1,30000.0,14.3023,14.3392,14.2345,14.2345,30000.0
2007-09-10 10:30:00,23.1,23.15,22.9,22.95,57800.0,14.2345,14.2653,14.1112,14.1421,57800.0
2007-09-10 11:00:00,22.97,22.97,22.73,22.77,28700.0,14.1544,14.1544,14.0065,14.0311,28700.0
2007-09-10 11:30:00,22.76,22.92,22.73,22.9,27500.0,14.025,14.1236,14.0065,14.1112,27500.0
2007-09-10 12:00:00,22.91,23.0,22.89,22.99,15300.0,14.1174,14.1729,14.1051,14.1667,15300.0
2007-09-10 12:30:00,22.98,23.01,22.9,22.91,19900.0,14.1605,14.179,14.1112,14.1174,19900.0
2007-09-10 13:00:00,22.91,22.97,22.86,22.96,28700.0,14.1174,14.1544,14.0866,14.1482,28700.0
2007-09-10 13:30:00,22.96,23.01,22.95,22.96,20100.0,14.1482,14.179,14.1421,14.1482,20100.0
2007-09-10 14:00:00,22.96,23.05,22.93,23.05,33000.0,14.1482,14.2037,14.1297,14.2037,33000.0
2007-09-10 14:30:00,23.06,23.1,23.02,23.04,39000.0,14.2098,14.2345,14.1852,14.1975,39000.0
2007-09-10 15:00:00,23.05,23.12,22.99,23.04,63200.0,14.2037,14.2468,14.1667,14.1975,63200.0
2007-09-10 15:30:00,23.04,23.07,22.82,22.82,98500.0,14.1975,14.216,14.062,14.062,98500.0
2007-09-11 09:30:00,22.96,23.1,22.88,23.02,22100.0,14.1482,14.2345,14.0989,14.1852,22100.0
2007-09-11 10:00:00,23.02,23.08,22.9,22.96,22500.0,14.1852,14.2222,14.1112,14.1482,22500.0
2007-09-11 10:30:00,22.98,23.01,22.93,22.95,23100.0,14.1605,14.179,14.1297,14.1421,23100.0
2007-09-11 11:00:00,22.94,22.94,22.84,22.9,27400.0,14.1359,14.1359,14.0743,14.1112,27400.0
2007-09-11 11:30:00,22.9,22.96,22.85,22.85,32700.0,14.1112,14.1482,14.0804,14.0804,32700.0
2007-09-11 12:00:00,22.86,22.91,22.79,22.88,27300.0,14.0866,14.1174,14.0435,14.0989,27300.0
2007-09-11 12:30:00,22.86,22.92,22.84,22.87,20500.0,14.0866,14.1236,14.0743,14.0928,20500.0
2007-09-11 13:00:00,22.87,22.9,22.82,22.88,24700.0,14.0928,14.1112,14.062,14.0989,24700.0
2007-09-11 13:30:00,22.88,22.91,22.83,22.84,25500.0,14.0989,14.1174,14.0681,14.0743,25500.0
2007-09-11 14:00:00,22.85,22.91,22.82,22.87,42400.0,14.0804,14.1174,14.062,14.0928,42400.0
2007-09-11 14:30:00,22.87,22.88,22.78,22.82,25900.0,14.0928,14.0989,14.0373,14.062,25900.0
2007-09-11 15:00:00,22.82,22.87,22.79,22.8,44400.0,14.062,14.0928,14.0435,14.0496,44400.0
2007-09-11 15:30:00,22.79,22.81,22.69,22.8,74300.0,14.0435,14.0558,13.9818,14.0496,74300.0
2007-09-12 09:30:00,22.78,22.8,22.75,22.75,29000.0,14.0373,14.0496,14.0188,14.0188,29000.0
2007-09-12 10:00:00,22.74,22.76,22.68,22.75,20500.0,14.0127,14.025,13.9757,14.0188,20500.0
2007-09-12 10:30:00,22.74,22.75,22.69,22.74,38700.0,14.0127,14.0188,13.9818,14.0127,38700.0
2007-09-12 11:00:00,22.73,22.76,22.71,22.73,38900.0,14.0065,14.025,13.9942,14.0065,38900.0
2007-09-12 11:30:00,22.73,22.75,22.71,22.75,15100.0,14.0065,14.0188,13.9942,14.0188,15100.0
2007-09-12 12:00:00,22.74,22.75,22.69,22.7,19900.0,14.0127,14.0188,13.9818,13.988,19900.0
2007-09-12 12:30:00,22.7,22.74,22.66,22.67,28600.0,13.988,14.0127,13.9634,13.9695,28600.0
2007-09-12 13:00:00,22.66,22.68,22.55,22.66,28200.0,13.9634,13.9757,13.8956,13.9634,28200.0
2007-09-12 13:30:00,22.65,22.7,22.6,22.7,33200.0,13.9572,13.988,13.9264,13.988,33200.0
2007-09-12 14:00:00,22.7,22.77,22.67,22.69,26700.0,13.988,14.0311,13.9695,13.9818,26700.0
2007-09-12 14:30:00,22.69,22.75,22.67,22.68,16700.0,13.9818,14.0188,13.9695,13.9757,16700.0
2007-09-12 15:00:00,22.68,22.7,22.54,22.54,53200.0,13.9757,13.988,13.8894,13.8894,53200.0
2007-09-12 15:30:00,22.55,22.66,22.52,22.59,46000.0,13.8956,13.9634,13.8771,13.9202,46000.0
2007-09-13 09:30:00,22.78,22.85,22.36,22.53,35700.0,14.0373,14.0804,13.7785,13.8833,35700.0
2007-09-13 10:00:00,22.53,22.65,22.49,22.63,18600.0,13.8833,13.9572,13.8586,13.9449,18600.0
2007-09-13 10:30:00,22.64,22.76,22.63,22.73,15200.0,13.951,14.025,13.9449,14.0065,15200.0
2007-09-13 11:00:00,22.73,22.78,22.72,22.76,15800.0,14.0065,14.0373,14.0003,14.025,15800.0
2007-09-13 11:30:00,22.75,22.76,22.65,22.73,19200.0,14.0188,14.025,13.9572,14.0065,19200.0
2007-09-13 12:00:00,22.72,22.74,22.67,22.71,20200.0,14.0003,14.0127,13.9695,13.9942,20200.0
2007-09-13 12:30:00,22.7,22.72,22.65,22.66,10900.0,13.988,14.0003,13.9572,13.9634,10900.0
2007-09-13 13:00:00,22.68,22.76,22.67,22.76,20500.0,13.9757,14.025,13.9695,14.025,20500.0
2007-09-13 13:30:00,22.76,22.78,22.69,22.74,18800.0,14.025,14.0373,13.9818,14.0127,18800.0
2007-09-13 14:00:00,22.72,22.76,22.72,22.76,27100.0,14.0003,14.025,14.0003,14.025,27100.0
2007-09-13 14:30:00,22.76,22.81,22.74,22.78,25800.0,14.025,14.0558,14.0127,14.0373,25800.0
2007-09-13 15:00:00,22.8,22.86,22.77,22.79,62300.0,14.0496,14.0866,14.0311,14.0435,62300.0
2007-09-13 15:30:00,22.78,22.81,22.7,22.7,54700.0,14.0373,14.0558,13.988,13.988,54700.0
2007-09-14 09:30:00,22.62,22.75,22.42,22.75,21400.0,13.9387,14.0188,13.8155,14.0188,21400.0
2007-09-14 10:00:00,22.73,22.91,22.73,22.87,30400.0,14.0065,14.1174,14.0065,14.0928,30400.0
2007-09-14 10:30:00,22.89,22.95,22.78,22.79,29000.0,14.1051,14.1421,14.0373,14.0435,29000.0
2007-09-14 11:00:00,22.8,22.91,22.8,22.91,24800.0,14.0496,14.1174,14.0496,14.1174,24800.0
2007-09-14 11:30:00,22.9,23.05,22.9,22.98,28600.0,14.1112,14.2037,14.1112,14.1605,28600.0
2007-09-14 12:00:00,22.99,23.05,22.94,22.97,14600.0,14.1667,14.2037,14.1359,14.1544,14600.0
2007-09-14 12:30:00,22.96,22.99,22.86,22.87,38500.0,14.1482,14.1667,14.0866,14.0928,38500.0
2007-09-14 13:00:00,22.9,22.92,22.85,22.9,34900.0,14.1112,14.1236,14.0804,14.1112,34900.0
2007-09-14 13:30:00,22.89,22.92,22.86,22.89,20400.0,14.1051,14.1236,14.0866,14.1051,20400.0
2007-09-14 14:00:00,22.9,22.91,22.85,22.88,22800.0,14.1112,14.1174,14.0804,14.0989,22800.0
2007-09-14 14:30:00,22.86,22.87,22.85,22.85,28500.0,14.0866,14.0928,14.0804,14.0804,28500.0
2007-09-14 15:00:00,22.86,22.91,22.82,22.88,48800.0,14.0866,14.1174,14.062,14.0989,48800.0
2007-09-14 15:30:00,22.87,22.91,22.82,22.85,75600.0,14.0928,14.1174,14.062,14.0804,75600.0
2007-09-17 09:30:00,22.79,23.0,22.73,22.8,75900.0,14.0435,14.1729,14.0065,14.0496,75900.0
2007-09-17 10:00:00,22.79,22.99,22.78,22.94,50600.0,14.0435,14.1667,14.0373,14.1359,50600.0
2007-09-17 10:30:00,22.93,23.01,22.92,22.93,47700.0,14.1297,14.179,14.1236,14.1297,47700.0
2007-09-17 11:00:00,22.94,22.98,22.89,22.9,25100.0,14.1359,14.1605,14.1051,14.1112,25100.0
2007-09-17 11:30:00,22.9,22.92,22.87,22.91,64800.0,14.1112,14.1236,14.0928,14.1174,64800.0
2007-09-17 12:00:00,22.92,22.92,22.87,22.91,29600.0,14.1236,14.1236,14.0928,14.1174,29600.0
2007-09-17 12:30:00,22.91,22.92,22.89,22.9,29200.0,14.1174,14.1236,14.1051,14.1112,29200.0
2007-09-17 13:00:00,22.89,22.97,22.88,22.93,40400.0,14.1051,14.1544,14.0989,14.1297,40400.0
2007-09-17 13:30:00,22.93,22.95,22.9,22.9,24400.0,14.1297,14.1421,14.1112,14.1112,24400.0
2007-09-17 14:00:00,22.91,22.95,22.9,22.93,28800.0,14.1174,14.1421,14.1112,14.1297,28800.0
2007-09-17 14:30:00,22.93,22.95,22.91,22.92,32000.0,14.1297,14.1421,14.1174,14.1236,32000.0
2007-09-17 15:00:00,22.92,22.93,22.9,22.91,30200.0,14.1236,14.1297,14.1112,14.1174,30200.0
2007-09-17 15:30:00,22.92,22.92,22.77,22.79,64400.0,14.1236,14.1236,14.0311,14.0435,64400.0
2007-09-18 09:30:00,22.89,22.97,22.79,22.86,17500.0,14.1051,14.1544,14.0435,14.0866,17500.0
2007-09-18 10:00:00,22.88,22.91,22.82,22.9,13000.0,14.0989,14.1174,14.062,14.1112,13000.0
2007-09-18 10:30:00,22.88,22.96,22.88,22.92,13900.0,14.0989,14.1482,14.0989,14.1236,13900.0
2007-09-18 11:00:00,22.91,23.06,22.88,22.98,16200.0,14.1174,14.2098,14.0989,14.1605,16200.0
2007-09-18 11:30:00,22.96,22.97,22.9,22.91,16000.0,14.1482,14.1544,14.1112,14.1174,16000.0
2007-09-18 12:00:00,22.91,22.92,22.84,22.87,24200.0,14.1174,14.1236,14.0743,14.0928,24200.0
2007-09-18 12:30:00,22.87,22.92,22.87,22.92,11300.0,14.0928,14.1236,14.0928,14.1236,11300.0
2007-09-18 13:00:00,22.92,22.94,22.87,22.91,27300.0,14.1236,14.1359,14.0928,14.1174,27300.0
2007-09-18 13:30:00,22.91,22.92,22.87,22.88,12700.0,14.1174,14.1236,14.0928,14.0989,12700.0
2007-09-18 14:00:00,22.87,23.0,22.64,22.85,92900.0,14.0928,14.1729,13.951,14.0804,92900.0
2007-09-18 14:30:00,22.88,22.95,22.87,22.95,93700.0,14.0989,14.1421,14.0928,14.1421,93700.0
2007-09-18 15:00:00,22.95,23.22,22.87,23.19,65800.0,14.1421,14.3084,14.0928,14.29,65800.0
2007-09-18 15:30:00,23.19,23.32,23.18,23.31,71700.0,14.29,14.3701,14.2838,14.3639,71700.0
2007-09-19 09:30:00,23.49,23.84,23.28,23.84,45500.0,14.4748,14.6905,14.3454,14.6905,45500.0
2007-09-19 10:00:00,23.84,23.85,23.77,23.81,47200.0,14.6905,14.6967,14.6474,14.672,47200.0
2007-09-19 10:30:00,23.81,23.92,23.77,23.89,39400.0,14.672,14.7398,14.6474,14.7213,39400.0
2007-09-19 11:00:00,23.91,23.92,23.85,23.86,23900.0,14.7336,14.7398,14.6967,14.7028,23900.0
2007-09-19 11:30:00,23.85,23.87,23.8,23.81,20500.0,14.6967,14.709,14.6658,14.672,20500.0
2007-09-19 12:00:00,23.82,23.85,23.8,23.81,19700.0,14.6782,14.6967,14.6658,14.672,19700.0
2007-09-19 12:30:00,23.81,23.84,23.76,23.79,11100.0,14.672,14.6905,14.6412,14.6597,11100.0
2007-09-19 13:00:00,23.8,23.8,23.73,23.73,11700.0,14.6658,14.6658,14.6227,14.6227,11700.0
2007-09-19 13:30:00,23.73,23.76,23.66,23.66,22700.0,14.6227,14.6412,14.5796,14.5796,22700.0
2007-09-19 14:00:00,23.67,23.69,23.54,23.57,23800.0,14.5857,14.5981,14.5056,14.5241,23800.0
2007-09-19 14:30:00,23.56,23.62,23.54,23.58,29500.0,14.5179,14.5549,14.5056,14.5303,29500.0
2007-09-19 15:00:00,23.58,23.65,23.53,23.53,30000.0,14.5303,14.5734,14.4995,14.4995,30000.0
2007-09-19 15:30:00,23.53,23.6,23.51,23.57,41200.0,14.4995,14.5426,14.4871,14.5241,41200.0
2007-09-20 09:30:00,23.48,23.57,23.3,23.4,23600.0,14.4687,14.5241,14.3577,14.4194,23600.0
2007-09-20 10:00:00,23.39,23.65,23.37,23.58,18900.0,14.4132,14.5734,14.4009,14.5303,18900.0
2007-09-20 10:30:00,23.54,23.56,23.48,23.48,12500.0,14.5056,14.5179,14.4687,14.4687,12500.0
2007-09-20 11:00:00,23.49,23.63,23.49,23.58,17800.0,14.4748,14.5611,14.4748,14.5303,17800.0
2007-09-20 11:30:00,23.58,23.61,23.5,23.53,15900.0,14.5303,14.5488,14.481,14.4995,15900.0
2007-09-20 12:00:00,23.57,23.65,23.55,23.55,13500.0,14.5241,14.5734,14.5118,14.5118,13500.0
2007-09-20 12:30:00,23.54,23.63,23.53,23.6,39000.0,14.5056,14.5611,14.4995,14.5426,39000.0
2007-09-20 13:00:00,23.59,23.61,23.52,23.52,8400.0,14.5364,14.5488,14.4933,14.4933,8400.0
2007-09-20 13:30:00,23.54,23.61,23.53,23.57,12700.0,14.5056,14.5488,14.4995,14.5241,12700.0
2007-09-20 14:00:00,23.57,23.59,23.43,23.45,14100.0,14.5241,14.5364,14.4378,14.4502,14100.0
2007-09-20 14:30:00,23.45,23.47,23.38,23.4,12700.0,14.4502,14.4625,14.407,14.4194,12700.0
2007-09-20 15:00:00,23.4,23.46,23.32,23.44,27900.0,14.4194,14.4563,14.3701,14.444,27900.0
2007-09-20 15:30:00,23.43,23.49,23.4,23.43,33600.0,14.4378,14.4748,14.4194,14.4378,33600.0
2007-09-21 09:30:00,23.65,23.69,23.55,23.63,216400.0,14.5734,14.5981,14.5118,14.5611,216400.0
2007-09-21 10:00:00,23.67,23.76,23.6,23.73,17600.0,14.5857,14.6412,14.5426,14.6227,17600.0
2007-09-21 10:30:00,23.72,23.72,23.59,23.59,16500.0,14.6165,14.6165,14.5364,14.5364,16500.0
2007-09-21 11:00:00,23.6,23.82,23.6,23.81,29600.0,14.5426,14.6782,14.5426,14.672,29600.0
2007-09-21 11:30:00,23.81,23.82,23.78,23.79,9400.0,14.672,14.6782,14.6535,14.6597,9400.0
2007-09-21 12:00:00,23.8,23.8,23.75,23.78,11400.0,14.6658,14.6658,14.635,14.6535,11400.0
2007-09-21 12:30:00,23.78,23.85,23.78,23.83,24200.0,14.6535,14.6967,14.6535,14.6843,24200.0
2007-09-21 13:00:00,23.83,23.86,23.81,23.82,20600.0,14.6843,14.7028,14.672,14.6782,20600.0
2007-09-21 13:30:00,23.81,23.85,23.75,23.77,20800.0,14.672,14.6967,14.635,14.6474,20800.0
2007-09-21 14:00:00,23.75,23.8,23.73,23.75,30100.0,14.635,14.6658,14.6227,14.635,30100.0
2007-09-21 14:30:00,23.78,23.83,23.73,23.75,13300.0,14.6535,14.6843,14.6227,14.635,13300.0
2007-09-21 15:00:00,23.76,23.8,23.69,23.7,23700.0,14.6412,14.6658,14.5981,14.6042,23700.0
2007-09-21 15:30:00,23.71,23.74,23.59,23.62,58500.0,14.6104,14.6289,14.5364,14.5549,58500.0
2007-09-24 09:30:00,23.77,23.83,23.64,23.67,19600.0,14.6474,14.6843,14.5672,14.5857,19600.0
2007-09-24 10:00:00,23.66,23.78,23.61,23.78,23800.0,14.5796,14.6535,14.5488,14.6535,23800.0
2007-09-24 10:30:00,23.78,23.78,23.65,23.7,19800.0,14.6535,14.6535,14.5734,14.6042,19800.0
2007-09-24 11:00:00,23.7,23.75,23.64,23.67,20700.0,14.6042,14.635,14.5672,14.5857,20700.0
2007-09-24 11:30:00,23.7,23.71,23.62,23.7,18200.0,14.6042,14.6104,14.5549,14.6042,18200.0
2007-09-24 12:00:00,23.7,23.77,23.67,23.72,25100.0,14.6042,14.6474,14.5857,14.6165,25100.0
2007-09-24 12:30:00,23.72,23.72,23.61,23.62,17900.0,14.6165,14.6165,14.5488,14.5549,17900.0
2007-09-24 13:00:00,23.62,23.64,23.51,23.55,11600.0,14.5549,14.5672,14.4871,14.5118,11600.0
2007-09-24 13:30:00,23.55,23.6,23.54,23.56,32800.0,14.5118,14.5426,14.5056,14.5179,32800.0
2007-09-24 14:00:00,23.57,23.64,23.56,23.58,23800.0,14.5241,14.5672,14.5179,14.5303,23800.0
2007-09-24 14:30:00,23.58,23.66,23.55,23.62,33100.0,14.5303,14.5796,14.5118,14.5549,33100.0
2007-09-24 15:00:00,23.62,23.64,23.6,23.64,45200.0,14.5549,14.5672,14.5426,14.5672,45200.0
2007-09-24 15:30:00,23.64,23.67,23.56,23.62,50400.0,14.5672,14.5857,14.5179,14.5549,50400.0
2007-09-25 09:30:00,23.44,23.44,23.33,23.33,27800.0,14.444,14.444,14.3762,14.3762,27800.0
2007-09-25 10:00:00,23.33,23.5,23.3,23.43,88700.0,14.3762,14.481,14.3577,14.4378,88700.0
2007-09-25 10:30:00,23.43,23.51,23.43,23.47,38700.0,14.4378,14.4871,14.4378,14.4625,38700.0
2007-09-25 11:00:00,23.48,23.48,23.41,23.41,33900.0,14.4687,14.4687,14.4255,14.4255,33900.0
2007-09-25 11:30:00,23.4,23.4,23.31,23.36,32300.0,14.4194,14.4194,14.3639,14.3947,32300.0
2007-09-25 12:00:00,23.37,23.4,23.34,23.37,12500.0,14.4009,14.4194,14.3824,14.4009,12500.0
2007-09-25 12:30:00,23.36,23.39,23.32,23.35,21500.0,14.3947,14.4132,14.3701,14.3885,21500.0
2007-09-25 13:00:00,23.34,23.42,23.33,23.36,33100.0,14.3824,14.4317,14.3762,14.3947,33100.0
2007-09-25 13:30:00,23.37,23.38,23.27,23.32,18100.0,14.4009,14.407,14.3392,14.3701,18100.0
2007-09-25 14:00:00,23.31,23.33,23.28,23.3,17400.0,14.3639,14.3762,14.3454,14.3577,17400.0
2007-09-25 14:30:00,23.29,23.32,23.25,23.3,39600.0,14.3516,14.3701,14.3269,14.3577,39600.0
2007-09-25 15:00:00,23.32,23.32,23.25,23.27,41100.0,14.3701,14.3701,14.3269,14.3392,41100.0
2007-09-25 15:30:00,23.29,23.3,23.21,23.29,84400.0,14.3516,14.3577,14.3023,14.3516,84400.0
2007-09-26 09:30:00,23.3,23.49,23.29,23.49,35800.0,14.3577,14.4748,14.3516,14.4748,35800.0
2007-09-26 10:00:00,23.49,23.62,23.47,23.62,28200.0,14.4748,14.5549,14.4625,14.5549,28200.0
2007-09-26 10:30:00,23.61,23.62,23.56,23.61,17600.0,14.5488,14.5549,14.5179,14.5488,17600.0
2007-09-26 11:00:00,23.61,23.71,23.61,23.63,34200.0,14.5488,14.6104,14.5488,14.5611,34200.0
2007-09-26 11:30:00,23.64,23.68,23.62,23.67,10800.0,14.5672,14.5919,14.5549,14.5857,10800.0
2007-09-26 12:00:00,23.67,23.7,23.65,23.68,10300.0,14.5857,14.6042,14.5734,14.5919,10300.0
2007-09-26 12:30:00,23.68,23.68,23.63,23.64,13600.0,14.5919,14.5919,14.5611,14.5672,13600.0
2007-09-26 13:00:00,23.64,23.65,23.55,23.55,21300.0,14.5672,14.5734,14.5118,14.5118,21300.0
2007-09-26 13:30:00,23.55,23.56,23.42,23.43,35700.0,14.5118,14.5179,14.4317,14.4378,35700.0
2007-09-26 14:00:00,23.44,23.5,23.43,23.49,23700.0,14.444,14.481,14.4378,14.4748,23700.0
2007-09-26 14:30:00,23.49,23.52,23.4,23.49,42000.0,14.4748,14.4933,14.4194,14.4748,42000.0
2007-09-26 15:00:00,23.51,23.67,23.47,23.67,28300.0,14.4871,14.5857,14.4625,14.5857,28300.0
2007-09-26 15:30:00,23.67,23.68,23.54,23.62,45800.0,14.5857,14.5919,14.5056,14.5549,45800.0
2007-09-27 09:30:00,23.66,23.96,23.63,23.96,23200.0,14.5796,14.7644,14.5611,14.7644,23200.0
2007-09-27 10:00:00,23.96,24.06,23.95,23.95,44600.0,14.7644,14.8261,14.7583,14.7583,44600.0
2007-09-27 10:30:00,23.93,24.09,23.92,24.03,29100.0,14.7459,14.8445,14.7398,14.8076,29100.0
2007-09-27 11:00:00,24.03,24.09,24.01,24.09,20300.0,14.8076,14.8445,14.7952,14.8445,20300.0
2007-09-27 11:30:00,24.1,24.26,24.08,24.23,27100.0,14.8507,14.9493,14.8384,14.9308,27100.0
2007-09-27 12:00:00,24.24,24.28,24.22,24.28,20900.0,14.937,14.9616,14.9246,14.9616,20900.0
2007-09-27 12:30:00,24.28,24.32,24.23,24.23,26100.0,14.9616,14.9863,14.9308,14.9308,26100.0
2007-09-27 13:00:00,24.24,24.24,24.16,24.22,23600.0,14.937,14.937,14.8877,14.9246,23600.0
2007-09-27 13:30:00,24.22,24.34,24.2,24.31,22500.0,14.9246,14.9986,14.9123,14.9801,22500.0
2007-09-27 14:00:00,24.31,24.33,24.22,24.23,46400.0,14.9801,14.9924,14.9246,14.9308,46400.0
2007-09-27 14:30:00,24.24,24.27,24.2,24.24,33700.0,14.937,14.9555,14.9123,14.937,33700.0
2007-09-27 15:00:00,24.25,24.28,24.22,24.24,43800.0,14.9431,14.9616,14.9246,14.937,43800.0
2007-09-27 15:30:00,24.23,24.33,24.2,24.29,79100.0,14.9308,14.9924,14.9123,14.9678,79100.0
2007-09-28 09:30:00,24.4,24.44,24.31,24.4,29600.0,15.0356,15.0602,14.9801,15.0356,29600.0
2007-09-28 10:00:00,24.41,24.43,24.15,24.17,17500.0,15.0417,15.0541,14.8815,14.8938,17500.0
2007-09-28 10:30:00,24.16,24.22,24.12,24.22,18900.0,14.8877,14.9246,14.863,14.9246,18900.0
2007-09-28 11:00:00,24.23,24.25,24.2,24.23,12600.0,14.9308,14.9431,14.9123,14.9308,12600.0
2007-09-28 11:30:00,24.23,24.25,24.22,24.24,19900.0,14.9308,14.9431,14.9246,14.937,19900.0
2007-09-28 12:00:00,24.23,24.25,24.17,24.17,8400.0,14.9308,14.9431,14.8938,14.8938,8400.0
2007-09-28 12:30:00,24.18,24.3,24.05,24.13,88700.0,14.9,14.9739,14.8199,14.8692,88700.0
2007-09-28 13:00:00,24.13,24.19,24.08,24.13,20000.0,14.8692,14.9062,14.8384,14.8692,20000.0
2007-09-28 13:30:00,24.13,24.14,24.09,24.11,19700.0,14.8692,14.8754,14.8445,14.8569,19700.0
2007-09-28 14:00:00,24.1,24.15,24.04,24.05,19300.0,14.8507,14.8815,14.8137,14.8199,19300.0
2007-09-28 14:30:00,24.04,24.1,24.02,24.02,12900.0,14.8137,14.8507,14.8014,14.8014,12900.0
2007-09-28 15:00:00,24.04,24.05,23.88,23.91,28800.0,14.8137,14.8199,14.7151,14.7336,28800.0
2007-09-28 15:30:00,23.92,23.97,23.86,23.95,59900.0,14.7398,14.7706,14.7028,14.7583,59900.0
2007-10-01 09:30:00,24.05,24.26,24.02,24.24,30000.0,14.8199,14.9493,14.8014,14.937,30000.0
2007-10-01 10:00:00,24.23,24.29,24.18,24.25,70800.0,14.9308,14.9678,14.9,14.9431,70800.0
2007-10-01 10:30:00,24.24,24.36,24.22,24.25,113200.0,14.937,15.0109,14.9246,14.9431,113200.0
2007-10-01 11:00:00,24.25,24.29,24.1,24.26,57000.0,14.9431,14.9678,14.8507,14.9493,57000.0
2007-10-01 11:30:00,24.29,24.35,24.24,24.25,52800.0,14.9678,15.0048,14.937,14.9431,52800.0
2007-10-01 12:00:00,24.26,24.31,24.15,24.31,58200.0,14.9493,14.9801,14.8815,14.9801,58200.0
2007-10-01 12:30:00,24.29,24.37,24.29,24.35,12100.0,14.9678,15.0171,14.9678,15.0048,12100.0
2007-10-01 13:00:00,24.37,24.41,24.29,24.37,23600.0,15.0171,15.0417,14.9678,15.0171,23600.0
2007-10-01 13:30:00,24.37,24.37,24.18,24.25,71400.0,15.0171,15.0171,14.9,14.9431,71400.0
2007-10-01 14:00:00,24.28,24.35,24.26,24.32,17600.0,14.9616,15.0048,14.9493,14.9863,17600.0
2007-10-01 14:30:00,24.32,24.37,24.29,24.31,36100.0,14.9863,15.0171,14.9678,14.9801,36100.0
2007-10-01 15:00:00,24.32,24.34,24.29,24.31,31300.0,14.9863,14.9986,14.9678,14.9801,31300.0
2007-10-01 15:30:00,24.31,24.41,24.21,24.35,94600.0,14.9801,15.0417,14.9185,15.0048,94600.0
2007-10-02 09:30:00,24.34,24.38,23.4,23.65,379100.0,14.9986,15.0232,14.4194,14.5734,379100.0
2007-10-02 10:00:00,23.64,23.81,23.56,23.71,114400.0,14.5672,14.672,14.5179,14.6104,114400.0
2007-10-02 10:30:00,23.73,23.84,23.65,23.78,78300.0,14.6227,14.6905,14.5734,14.6535,78300.0
2007-10-02 11:00:00,23.77,23.89,23.7,23.84,52700.0,14.6474,14.7213,14.6042,14.6905,52700.0
2007-10-02 11:30:00,23.83,23.88,23.7,23.82,43300.0,14.6843,14.7151,14.6042,14.6782,43300.0
2007-10-02 12:00:00,23.83,23.83,23.7,23.72,62700.0,14.6843,14.6843,14.6042,14.6165,62700.0
2007-10-02 12:30:00,23.74,23.74,23.65,23.73,40500.0,14.6289,14.6289,14.5734,14.6227,40500.0
2007-10-02 13:00:00,23.72,23.76,23.71,23.73,40700.0,14.6165,14.6412,14.6104,14.6227,40700.0
2007-10-02 13:30:00,23.73,23.92,23.72,23.85,61200.0,14.6227,14.7398,14.6165,14.6967,61200.0
2007-10-02 14:00:00,23.85,24.04,23.82,24.03,56800.0,14.6967,14.8137,14.6782,14.8076,56800.0
2007-10-02 14:30:00,24.03,24.09,24.0,24.07,56900.0,14.8076,14.8445,14.7891,14.8322,56900.0
2007-10-02 15:00:00,24.07,24.19,24.0,24.18,74600.0,14.8322,14.9062,14.7891,14.9,74600.0
2007-10-02 15:30:00,24.17,24.31,24.11,24.22,185400.0,14.8938,14.9801,14.8569,14.9246,185400.0
2007-10-03 09:30:00,23.2,24.1,22.7,24.0,264200.0,14.2961,14.8507,13.988,14.7891,264200.0
2007-10-03 10:00:00,23.97,24.18,23.35,23.48,205400.0,14.7706,14.9,14.3885,14.4687,205400.0
2007-10-03 10:30:00,23.54,23.61,23.3,23.6,135500.0,14.5056,14.5488,14.3577,14.5426,135500.0
2007-10-03 11:00:00,23.58,23.63,23.39,23.61,59100.0,14.5303,14.5611,14.4132,14.5488,59100.0
2007-10-03 11:30:00,23.61,23.63,23.44,23.58,52500.0,14.5488,14.5611,14.444,14.5303,52500.0
2007-10-03 12:00:00,23.56,23.61,23.51,23.59,45000.0,14.5179,14.5488,14.4871,14.5364,45000.0
2007-10-03 12:30:00,23.59,23.6,23.42,23.47,42600.0,14.5364,14.5426,14.4317,14.4625,42600.0
2007-10-03 13:00:00,23.46,23.49,23.28,23.48,63600.0,14.4563,14.4748,14.3454,14.4687,63600.0
2007-10-03 13:30:00,23.48,23.58,23.42,23.49,49000.0,14.4687,14.5303,14.4317,14.4748,49000.0
2007-10-03 14:00:00,23.48,23.57,23.36,23.51,65600.0,14.4687,14.5241,14.3947,14.4871,65600.0
2007-10-03 14:30:00,23.52,23.53,23.45,23.51,40200.0,14.4933,14.4995,14.4502,14.4871,40200.0
2007-10-03 15:00:00,23.52,23.53,23.44,23.48,108800.0,14.4933,14.4995,14.444,14.4687,108800.0
2007-10-03 15:30:00,23.48,23.67,23.47,23.61,103300.0,14.4687,14.5857,14.4625,14.5488,103300.0
2007-10-04 09:30:00,23.61,23.66,23.37,23.47,92100.0,14.5488,14.5796,14.4009,14.4625,92100.0
2007-10-04 10:00:00,23.48,23.53,23.35,23.35,86200.0,14.4687,14.4995,14.3885,14.3885,86200.0
2007-10-04 10:30:00,23.36,23.36,23.26,23.28,64500.0,14.3947,14.3947,14.3331,14.3454,64500.0
2007-10-04 11:00:00,23.28,23.36,23.26,23.27,60100.0,14.3454,14.3947,14.3331,14.3392,60100.0
2007-10-04 11:30:00,23.27,23.28,23.01,23.06,73500.0,14.3392,14.3454,14.179,14.2098,73500.0
2007-10-04 12:00:00,23.05,23.12,23.01,23.03,39700.0,14.2037,14.2468,14.179,14.1914,39700.0
2007-10-04 12:30:00,23.01,23.03,22.97,22.97,42300.0,14.179,14.1914,14.1544,14.1544,42300.0
2007-10-04 13:00:00,22.97,22.99,22.9,22.95,40100.0,14.1544,14.1667,14.1112,14.1421,40100.0
2007-10-04 13:30:00,22.95,22.96,22.86,22.9,37800.0,14.1421,14.1482,14.0866,14.1112,37800.0
2007-10-04 14:00:00,22.89,22.94,22.83,22.86,52600.0,14.1051,14.1359,14.0681,14.0866,52600.0
2007-10-04 14:30:00,22.87,23.09,22.82,22.85,73700.0,14.0928,14.2283,14.062,14.0804,73700.0
2007-10-04 15:00:00,22.86,23.03,22.86,22.96,69100.0,14.0866,14.1914,14.0866,14.1482,69100.0
2007-10-04 15:30:00,22.96,22.97,22.79,22.86,106000.0,14.1482,14.1544,14.0435,14.0866,106000.0
2007-10-05 09:30:00,23.12,23.12,22.63,22.69,91600.0,14.2468,14.2468,13.9449,13.9818,91600.0
2007-10-05 10:00:00,22.71,22.77,22.48,22.51,136200.0,13.9942,14.0311,13.8524,13.8709,136200.0
2007-10-05 10:30:00,22.48,22.79,22.36,22.78,87900.0,13.8524,14.0435,13.7785,14.0373,87900.0
2007-10-05 11:00:00,22.77,22.84,22.61,22.65,50400.0,14.0311,14.0743,13.9325,13.9572,50400.0
2007-10-05 11:30:00,22.66,22.69,22.61,22.67,40700.0,13.9634,13.9818,13.9325,13.9695,40700.0
2007-10-05 12:00:00,22.67,22.68,22.62,22.63,46000.0,13.9695,13.9757,13.9387,13.9449,46000.0
2007-10-05 12:30:00,22.66,22.69,22.56,22.6,48700.0,13.9634,13.9818,13.9017,13.9264,48700.0
2007-10-05 13:00:00,22.59,22.7,22.52,22.62,48600.0,13.9202,13.988,13.8771,13.9387,48600.0
2007-10-05 13:30:00,22.62,22.67,22.6,22.66,42200.0,13.9387,13.9695,13.9264,13.9634,42200.0
2007-10-05 14:00:00,22.66,22.81,22.64,22.81,74500.0,13.9634,14.0558,13.951,14.0558,74500.0
2007-10-05 14:30:00,22.81,22.88,22.73,22.78,54300.0,14.0558,14.0989,14.0065,14.0373,54300.0
2007-10-05 15:00:00,22.78,22.8,22.71,22.75,40100.0,14.0373,14.0496,13.9942,14.0188,40100.0
2007-10-05 15:30:00,22.74,22.75,22.61,22.7,82300.0,14.0127,14.0188,13.9325,13.988,82300.0
2007-10-08 09:30:00,22.73,22.73,22.58,22.64,67000.0,14.0065,14.0065,13.9141,13.951,67000.0
2007-10-08 10:00:00,22.63,22.73,22.6,22.62,35200.0,13.9449,14.0065,13.9264,13.9387,35200.0
2007-10-08 10:30:00,22.61,22.62,22.52,22.53,38200.0,13.9325,13.9387,13.8771,13.8833,38200.0
2007-10-08 11:00:00,22.52,22.53,22.32,22.41,31100.0,13.8771,13.8833,13.7538,13.8093,31100.0
2007-10-08 11:30:00,22.4,22.46,22.38,22.43,36800.0,13.8031,13.8401,13.7908,13.8216,36800.0
2007-10-08 12:00:00,22.43,22.49,22.43,22.49,17200.0,13.8216,13.8586,13.8216,13.8586,17200.0
2007-10-08 12:30:00,22.49,22.51,22.46,22.48,35400.0,13.8586,13.8709,13.8401,13.8524,35400.0
2007-10-08 13:00:00,22.48,22.5,22.45,22.47,26600.0,13.8524,13.8648,13.834,13.8463,26600.0
2007-10-08 13:30:00,22.48,22.52,22.42,22.43,30300.0,13.8524,13.8771,13.8155,13.8216,30300.0
2007-10-08 14:00:00,22.43,22.49,22.4,22.47,38300.0,13.8216,13.8586,13.8031,13.8463,38300.0
2007-10-08 14:30:00,22.47,22.52,22.37,22.37,38400.0,13.8463,13.8771,13.7847,13.7847,38400.0
2007-10-08 15:00:00,22.38,22.44,22.37,22.4,39800.0,13.7908,13.8278,13.7847,13.8031,39800.0
2007-10-08 15:30:00,22.42,22.43,22.29,22.33,95000.0,13.8155,13.8216,13.7354,13.76,95000.0
2007-10-09 09:30:00,22.49,22.54,22.36,22.39,25200.0,13.8586,13.8894,13.7785,13.797,25200.0
2007-10-09 10:00:00,22.39,22.43,22.33,22.41,25500.0,13.797,13.8216,13.76,13.8093,25500.0
2007-10-09 10:30:00,22.42,22.64,22.38,22.62,60600.0,13.8155,13.951,13.7908,13.9387,60600.0
2007-10-09 11:00:00,22.62,22.65,22.58,22.6,29500.0,13.9387,13.9572,13.9141,13.9264,29500.0
2007-10-09 11:30:00,22.6,22.65,22.58,22.65,20100.0,13.9264,13.9572,13.9141,13.9572,20100.0
2007-10-09 12:00:00,22.64,22.67,22.6,22.63,87900.0,13.951,13.9695,13.9264,13.9449,87900.0
2007-10-09 12:30:00,22.64,22.68,22.6,22.62,19400.0,13.951,13.9757,13.9264,13.9387,19400.0
2007-10-09 13:00:00,22.62,22.65,22.61,22.61,22400.0,13.9387,13.9572,13.9325,13.9325,22400.0
2007-10-09 13:30:00,22.61,22.64,22.58,22.64,16100.0,13.9325,13.951,13.9141,13.951,16100.0
2007-10-09 14:00:00,22.62,22.66,22.55,22.61,24800.0,13.9387,13.9634,13.8956,13.9325,24800.0
2007-10-09 14:30:00,22.62,22.71,22.62,22.66,25400.0,13.9387,13.9942,13.9387,13.9634,25400.0
2007-10-09 15:00:00,22.66,22.68,22.62,22.67,31900.0,13.9634,13.9757,13.9387,13.9695,31900.0
2007-10-09 15:30:00,22.66,22.72,22.64,22.72,59800.0,13.9634,14.0003,13.951,14.0003,59800.0
2007-10-10 09:30:00,22.76,22.8,22.46,22.46,47200.0,14.025,14.0496,13.8401,13.8401,47200.0
2007-10-10 10:00:00,22.44,22.47,22.38,22.44,43500.0,13.8278,13.8463,13.7908,13.8278,43500.0
2007-10-10 10:30:00,22.44,22.5,22.41,22.42,34100.0,13.8278,13.8648,13.8093,13.8155,34100.0
2007-10-10 11:00:00,22.42,22.5,22.42,22.48,40200.0,13.8155,13.8648,13.8155,13.8524,40200.0
2007-10-10 11:30:00,22.47,22.49,22.45,22.45,18300.0,13.8463,13.8586,13.834,13.834,18300.0
2007-10-10 12:00:00,22.45,22.48,22.41,22.43,22200.0,13.834,13.8524,13.8093,13.8216,22200.0
2007-10-10 12:30:00,22.44,22.5,22.43,22.5,30100.0,13.8278,13.8648,13.8216,13.8648,30100.0
2007-10-10 13:00:00,22.49,22.49,22.43,22.44,24900.0,13.8586,13.8586,13.8216,13.8278,24900.0
2007-10-10 13:30:00,22.43,22.47,22.43,22.47,15900.0,13.8216,13.8463,13.8216,13.8463,15900.0
2007-10-10 14:00:00,22.46,22.53,22.44,22.53,22600.0,13.8401,13.8833,13.8278,13.8833,22600.0
2007-10-10 14:30:00,22.53,22.56,22.5,22.54,38400.0,13.8833,13.9017,13.8648,13.8894,38400.0
2007-10-10 15:00:00,22.55,22.59,22.46,22.46,58900.0,13.8956,13.9202,13.8401,13.8401,58900.0
2007-10-10 15:30:00,22.48,22.56,22.44,22.53,116700.0,13.8524,13.9017,13.8278,13.8833,116700.0
2007-10-11 09:30:00,22.61,22.79,22.5,22.57,26600.0,13.9325,14.0435,13.8648,13.9079,26600.0
2007-10-11 10:00:00,22.57,22.65,22.49,22.53,35600.0,13.9079,13.9572,13.8586,13.8833,35600.0
2007-10-11 10:30:00,22.53,22.55,22.43,22.49,31600.0,13.8833,13.8956,13.8216,13.8586,31600.0
2007-10-11 11:00:00,22.47,22.47,22.45,22.46,33100.0,13.8463,13.8463,13.834,13.8401,33100.0
2007-10-11 11:30:00,22.47,22.56,22.45,22.56,38300.0,13.8463,13.9017,13.834,13.9017,38300.0
2007-10-11 12:00:00,22.56,22.64,22.53,22.61,35300.0,13.9017,13.951,13.8833,13.9325,35300.0
2007-10-11 12:30:00,22.63,22.63,22.54,22.59,19200.0,13.9449,13.9449,13.8894,13.9202,19200.0
2007-10-11 13:00:00,22.59,22.66,22.57,22.64,30400.0,13.9202,13.9634,13.9079,13.951,30400.0
2007-10-11 13:30:00,22.63,22.76,22.63,22.75,59100.0,13.9449,14.025,13.9449,14.0188,59100.0
2007-10-11 14:00:00,22.75,22.75,22.44,22.48,63400.0,14.0188,14.0188,13.8278,13.8524,63400.0
2007-10-11 14:30:00,22.48,22.54,22.4,22.48,74000.0,13.8524,13.8894,13.8031,13.8524,74000.0
2007-10-11 15:00:00,22.46,22.5,22.4,22.46,103500.0,13.8401,13.8648,13.8031,13.8401,103500.0
2007-10-11 15:30:00,22.45,22.47,22.31,22.44,77400.0,13.834,13.8463,13.7477,13.8278,77400.0
2007-10-12 09:30:00,22.52,22.6,22.43,22.54,27800.0,13.8771,13.9264,13.8216,13.8894,27800.0
2007-10-12 10:00:00,22.53,22.57,22.42,22.49,32600.0,13.8833,13.9079,13.8155,13.8586,32600.0
2007-10-12 10:30:00,22.49,22.49,22.4,22.42,75800.0,13.8586,13.8586,13.8031,13.8155,75800.0
2007-10-12 11:00:00,22.42,22.51,22.41,22.46,28800.0,13.8155,13.8709,13.8093,13.8401,28800.0
2007-10-12 11:30:00,22.47,22.48,22.38,22.4,91500.0,13.8463,13.8524,13.7908,13.8031,91500.0
2007-10-12 12:00:00,22.4,22.44,22.37,22.42,27200.0,13.8031,13.8278,13.7847,13.8155,27200.0
2007-10-12 12:30:00,22.39,22.39,22.33,22.36,55600.0,13.797,13.797,13.76,13.7785,55600.0
2007-10-12 13:00:00,22.36,22.36,22.2,22.24,34600.0,13.7785,13.7785,13.6799,13.7045,34600.0
2007-10-12 13:30:00,22.26,22.38,22.24,22.35,13800.0,13.7169,13.7908,13.7045,13.7723,13800.0
2007-10-12 14:00:00,22.35,22.39,22.33,22.37,20900.0,13.7723,13.797,13.76,13.7847,20900.0
2007-10-12 14:30:00,22.36,22.39,22.24,22.27,32100.0,13.7785,13.797,13.7045,13.723,32100.0
2007-10-12 15:00:00,22.26,22.28,22.19,22.23,35500.0,13.7169,13.7292,13.6737,13.6984,35500.0
2007-10-12 15:30:00,22.19,22.29,22.18,22.19,51100.0,13.6737,13.7354,13.6676,13.6737,51100.0
2007-10-15 09:30:00,22.33,22.36,22.24,22.25,24200.0,13.76,13.7785,13.7045,13.7107,24200.0
2007-10-15 10:00:00,22.24,22.29,22.21,22.27,22400.0,13.7045,13.7354,13.6861,13.723,22400.0
2007-10-15 10:30:00,22.26,22.28,22.1,22.1,33400.0,13.7169,13.7292,13.6183,13.6183,33400.0
2007-10-15 11:00:00,22.13,22.17,22.06,22.17,43900.0,13.6368,13.6614,13.5936,13.6614,43900.0
2007-10-15 11:30:00,22.18,22.18,22.07,22.11,98000.0,13.6676,13.6676,13.5998,13.6244,98000.0
2007-10-15 12:00:00,22.14,22.14,22.0,22.05,40500.0,13.6429,13.6429,13.5567,13.5875,40500.0
2007-10-15 12:30:00,22.05,22.09,22.0,22.01,25500.0,13.5875,13.6121,13.5567,13.5628,25500.0
2007-10-15 13:00:00,22.01,22.01,21.93,21.96,28500.0,13.5628,13.5628,13.5135,13.532,28500.0
2007-10-15 13:30:00,21.96,21.96,21.88,21.9,15100.0,13.532,13.532,13.4827,13.495,15100.0
2007-10-15 14:00:00,21.91,21.98,21.9,21.96,39600.0,13.5012,13.5443,13.495,13.532,39600.0
2007-10-15 14:30:00,21.97,21.98,21.9,21.91,19200.0,13.5382,13.5443,13.495,13.5012,19200.0
2007-10-15 15:00:00,21.93,22.0,21.88,21.91,52400.0,13.5135,13.5567,13.4827,13.5012,52400.0
2007-10-15 15:30:00,21.9,21.94,21.86,21.93,59200.0,13.495,13.5197,13.4704,13.5135,59200.0
2007-10-16 09:30:00,21.98,22.04,21.8,21.86,43400.0,13.5443,13.5813,13.4334,13.4704,43400.0
2007-10-16 10:00:00,21.85,21.86,21.61,21.69,47600.0,13.4642,13.4704,13.3163,13.3656,47600.0
2007-10-16 10:30:00,21.69,21.71,21.55,21.59,42400.0,13.3656,13.378,13.2794,13.304,42400.0
2007-10-16 11:00:00,21.58,21.62,21.48,21.51,40200.0,13.2978,13.3225,13.2362,13.2547,40200.0
2007-10-16 11:30:00,21.5,21.53,21.41,21.44,57200.0,13.2486,13.267,13.1931,13.2116,57200.0
2007-10-16 12:00:00,21.45,21.5,21.42,21.46,23700.0,13.2177,13.2486,13.1993,13.2239,23700.0
2007-10-16 12:30:00,21.48,21.49,21.38,21.4,33600.0,13.2362,13.2424,13.1746,13.1869,33600.0
2007-10-16 13:00:00,21.4,21.43,21.35,21.43,33100.0,13.1869,13.2054,13.1561,13.2054,33100.0
2007-10-16 13:30:00,21.42,21.49,21.41,21.45,35300.0,13.1993,13.2424,13.1931,13.2177,35300.0
2007-10-16 14:00:00,21.45,21.58,21.44,21.57,43500.0,13.2177,13.2978,13.2116,13.2917,43500.0
2007-10-16 14:30:00,21.56,21.6,21.53,21.55,48900.0,13.2855,13.3102,13.267,13.2794,48900.0
2007-10-16 15:00:00,21.55,21.62,21.52,21.57,35100.0,13.2794,13.3225,13.2609,13.2917,35100.0
2007-10-16 15:30:00,21.57,21.61,21.51,21.51,54900.0,13.2917,13.3163,13.2547,13.2547,54900.0
2007-10-17 09:30:00,21.74,21.74,21.39,21.4,45800.0,13.5162,13.5162,13.2986,13.3048,45800.0
2007-10-17 10:00:00,21.41,21.46,21.4,21.41,25300.0,13.3111,13.3421,13.3048,13.3111,25300.0
2007-10-17 10:30:00,21.41,21.47,21.4,21.42,24700.0,13.3111,13.3484,13.3048,13.3173,24700.0
2007-10-17 11:00:00,21.43,21.48,21.4,21.45,24300.0,13.3235,13.3546,13.3048,13.3359,24300.0
2007-10-17 11:30:00,21.45,21.47,21.42,21.45,21100.0,13.3359,13.3484,13.3173,13.3359,21100.0
2007-10-17 12:00:00,21.44,21.45,21.35,21.35,15700.0,13.3297,13.3359,13.2738,13.2738,15700.0
2007-10-17 12:30:00,21.36,21.37,21.29,21.31,13200.0,13.28,13.2862,13.2364,13.2489,13200.0
2007-10-17 13:00:00,21.3,21.33,21.23,21.24,17100.0,13.2427,13.2613,13.1991,13.2054,17100.0
2007-10-17 13:30:00,21.25,21.28,21.07,21.11,25000.0,13.2116,13.2302,13.0997,13.1245,25000.0
2007-10-17 14:00:00,21.09,21.14,21.08,21.09,38500.0,13.1121,13.1432,13.1059,13.1121,38500.0
2007-10-17 14:30:00,21.09,21.2,21.06,21.19,29200.0,13.1121,13.1805,13.0935,13.1743,29200.0
2007-10-17 15:00:00,21.19,21.26,21.18,21.22,33500.0,13.1743,13.2178,13.1681,13.1929,33500.0
2007-10-17 15:30:00,21.21,21.25,21.13,21.22,84400.0,13.1867,13.2116,13.137,13.1929,84400.0
2007-10-18 09:30:00,21.23,21.23,21.08,21.19,32200.0,13.1991,13.1991,13.1059,13.1743,32200.0
2007-10-18 10:00:00,21.18,21.34,21.09,21.32,26800.0,13.1681,13.2675,13.1121,13.2551,26800.0
2007-10-18 10:30:00,21.33,21.35,21.21,21.21,17800.0,13.2613,13.2738,13.1867,13.1867,17800.0
2007-10-18 11:00:00,21.22,21.25,21.16,21.21,17700.0,13.1929,13.2116,13.1556,13.1867,17700.0
2007-10-18 11:30:00,21.24,21.3,21.2,21.3,18300.0,13.2054,13.2427,13.1805,13.2427,18300.0
2007-10-18 12:00:00,21.3,21.32,21.25,21.27,27400.0,13.2427,13.2551,13.2116,13.224,27400.0
2007-10-18 12:30:00,21.26,21.26,21.18,21.19,31800.0,13.2178,13.2178,13.1681,13.1743,31800.0
2007-10-18 13:00:00,21.19,21.29,21.17,21.29,34100.0,13.1743,13.2364,13.1618,13.2364,34100.0
2007-10-18 13:30:00,21.29,21.3,21.26,21.29,31800.0,13.2364,13.2427,13.2178,13.2364,31800.0
2007-10-18 14:00:00,21.28,21.3,21.23,21.24,31500.0,13.2302,13.2427,13.1991,13.2054,31500.0
2007-10-18 14:30:00,21.24,21.25,21.18,21.21,47900.0,13.2054,13.2116,13.1681,13.1867,47900.0
2007-10-18 15:00:00,21.23,21.28,21.21,21.22,36300.0,13.1991,13.2302,13.1867,13.1929,36300.0
2007-10-18 15:30:00,21.23,21.26,21.19,21.25,50400.0,13.1991,13.2178,13.1743,13.2116,50400.0
2007-10-19 09:30:00,21.2,21.24,21.07,21.09,33600.0,13.1805,13.2054,13.0997,13.1121,33600.0
2007-10-19 10:00:00,21.09,21.1,21.03,21.07,41700.0,13.1121,13.1183,13.0748,13.0997,41700.0
2007-10-19 10:30:00,21.07,21.14,21.0,21.01,29800.0,13.0997,13.1432,13.0561,13.0624,29800.0
2007-10-19 11:00:00,21.01,21.08,21.0,21.02,25100.0,13.0624,13.1059,13.0561,13.0686,25100.0
2007-10-19 11:30:00,21.01,21.1,21.0,21.04,59200.0,13.0624,13.1183,13.0561,13.081,59200.0
2007-10-19 12:00:00,21.04,21.12,21.03,21.05,30000.0,13.081,13.1308,13.0748,13.0872,30000.0
2007-10-19 12:30:00,21.05,21.17,21.05,21.08,27300.0,13.0872,13.1618,13.0872,13.1059,27300.0
2007-10-19 13:00:00,21.08,21.11,21.02,21.05,21800.0,13.1059,13.1245,13.0686,13.0872,21800.0
2007-10-19 13:30:00,21.07,21.11,21.04,21.08,15800.0,13.0997,13.1245,13.081,13.1059,15800.0
2007-10-19 14:00:00,21.09,21.1,21.03,21.07,37100.0,13.1121,13.1183,13.0748,13.0997,37100.0
2007-10-19 14:30:00,21.07,21.1,21.04,21.06,33900.0,13.0997,13.1183,13.081,13.0935,33900.0
2007-10-19 15:00:00,21.06,21.08,21.0,21.02,48800.0,13.0935,13.1059,13.0561,13.0686,48800.0
2007-10-19 15:30:00,21.02,21.07,20.93,20.93,91000.0,13.0686,13.0997,13.0126,13.0126,91000.0
2007-10-22 09:30:00,20.72,20.82,20.7,20.73,52700.0,12.8821,12.9442,12.8696,12.8883,52700.0
2007-10-22 10:00:00,20.75,20.95,20.71,20.72,49400.0,12.9007,13.0251,12.8759,12.8821,49400.0
2007-10-22 10:30:00,20.73,20.76,20.53,20.6,58000.0,12.8883,12.9069,12.7639,12.8075,58000.0
2007-10-22 11:00:00,20.61,20.65,20.52,20.62,44900.0,12.8137,12.8385,12.7577,12.8199,44900.0
2007-10-22 11:30:00,20.62,20.74,20.61,20.73,29500.0,12.8199,12.8945,12.8137,12.8883,29500.0
2007-10-22 12:00:00,20.71,20.71,20.58,20.65,20600.0,12.8759,12.8759,12.795,12.8385,20600.0
2007-10-22 12:30:00,20.65,20.75,20.62,20.75,27800.0,12.8385,12.9007,12.8199,12.9007,27800.0
2007-10-22 13:00:00,20.75,20.87,20.73,20.86,37700.0,12.9007,12.9753,12.8883,12.9691,37700.0
2007-10-22 13:30:00,20.87,20.93,20.85,20.89,29800.0,12.9753,13.0126,12.9629,12.9878,29800.0
2007-10-22 14:00:00,20.89,20.93,20.87,20.87,44400.0,12.9878,13.0126,12.9753,12.9753,44400.0
2007-10-22 14:30:00,20.88,20.88,20.73,20.79,32500.0,12.9815,12.9815,12.8883,12.9256,32500.0
2007-10-22 15:00:00,20.77,20.8,20.65,20.71,45500.0,12.9132,12.9318,12.8385,12.8759,45500.0
2007-10-22 15:30:00,20.71,20.92,20.68,20.85,52500.0,12.8759,13.0064,12.8572,12.9629,52500.0
2007-10-23 09:30:00,21.06,21.07,20.88,20.9,39800.0,13.0935,13.0997,12.9815,12.994,39800.0
2007-10-23 10:00:00,20.89,20.94,20.83,20.88,33800.0,12.9878,13.0188,12.9505,12.9815,33800.0
2007-10-23 10:30:00,20.88,20.91,20.73,20.74,33500.0,12.9815,13.0002,12.8883,12.8945,33500.0
2007-10-23 11:00:00,20.75,20.75,20.56,20.6,38200.0,12.9007,12.9007,12.7826,12.8075,38200.0
2007-10-23 11:30:00,20.59,20.69,20.57,20.62,34700.0,12.8012,12.8634,12.7888,12.8199,34700.0
2007-10-23 12:00:00,20.6,20.77,20.6,20.71,29600.0,12.8075,12.9132,12.8075,12.8759,29600.0
2007-10-23 12:30:00,20.71,20.72,20.6,20.63,23000.0,12.8759,12.8821,12.8075,12.8261,23000.0
2007-10-23 13:00:00,20.6,20.63,20.53,20.54,31100.0,12.8075,12.8261,12.7639,12.7702,31100.0
2007-10-23 13:30:00,20.54,20.58,20.52,20.57,38900.0,12.7702,12.795,12.7577,12.7888,38900.0
2007-10-23 14:00:00,20.56,20.65,20.56,20.62,34500.0,12.7826,12.8385,12.7826,12.8199,34500.0
2007-10-23 14:30:00,20.61,20.64,20.59,20.62,46500.0,12.8137,12.8323,12.8012,12.8199,46500.0
2007-10-23 15:00:00,20.62,20.65,20.58,20.62,53600.0,12.8199,12.8385,12.795,12.8199,53600.0
2007-10-23 15:30:00,20.64,20.73,20.61,20.73,47600.0,12.8323,12.8883,12.8137,12.8883,47600.0
2007-10-24 09:30:00,20.72,20.85,20.63,20.82,35300.0,12.8821,12.9629,12.8261,12.9442,35300.0
2007-10-24 10:00:00,20.83,20.85,20.79,20.83,43600.0,12.9505,12.9629,12.9256,12.9505,43600.0
2007-10-24 10:30:00,20.82,20.84,20.66,20.72,51400.0,12.9442,12.9567,12.8448,12.8821,51400.0
2007-10-24 11:00:00,20.72,20.76,20.67,20.75,37300.0,12.8821,12.9069,12.851,12.9007,37300.0
2007-10-24 11:30:00,20.75,20.78,20.71,20.78,29000.0,12.9007,12.9194,12.8759,12.9194,29000.0
2007-10-24 12:00:00,20.76,20.81,20.71,20.77,18500.0,12.9069,12.938,12.8759,12.9132,18500.0
2007-10-24 12:30:00,20.76,20.8,20.75,20.78,11800.0,12.9069,12.9318,12.9007,12.9194,11800.0
2007-10-24 13:00:00,20.78,20.78,20.7,20.75,20800.0,12.9194,12.9194,12.8696,12.9007,20800.0
2007-10-24 13:30:00,20.76,20.78,20.7,20.74,30700.0,12.9069,12.9194,12.8696,12.8945,30700.0
2007-10-24 14:00:00,20.75,20.83,20.7,20.81,42600.0,12.9007,12.9505,12.8696,12.938,42600.0
2007-10-24 14:30:00,20.82,20.86,20.77,20.85,28300.0,12.9442,12.9691,12.9132,12.9629,28300.0
2007-10-24 15:00:00,20.84,20.96,20.82,20.95,57700.0,12.9567,13.0313,12.9442,13.0251,57700.0
2007-10-24 15:30:00,20.95,20.99,20.84,20.95,66000.0,13.0251,13.0499,12.9567,13.0251,66000.0
2007-10-25 09:30:00,21.08,21.08,20.8,20.8,26500.0,13.1059,13.1059,12.9318,12.9318,26500.0
2007-10-25 10:00:00,20.8,21.08,20.78,21.04,28200.0,12.9318,13.1059,12.9194,13.081,28200.0
2007-10-25 10:30:00,21.02,21.05,20.98,21.01,25400.0,13.0686,13.0872,13.0437,13.0624,25400.0
2007-10-25 11:00:00,21.01,21.02,20.9,20.95,20400.0,13.0624,13.0686,12.994,13.0251,20400.0
2007-10-25 11:30:00,20.96,21.02,20.81,20.87,49000.0,13.0313,13.0686,12.938,12.9753,49000.0
2007-10-25 12:00:00,20.86,20.89,20.81,20.82,32400.0,12.9691,12.9878,12.938,12.9442,32400.0
2007-10-25 12:30:00,20.84,20.9,20.76,20.87,36600.0,12.9567,12.994,12.9069,12.9753,36600.0
2007-10-25 13:00:00,20.86,20.86,20.8,20.81,24700.0,12.9691,12.9691,12.9318,12.938,24700.0
2007-10-25 13:30:00,20.85,20.95,20.84,20.87,34000.0,12.9629,13.0251,12.9567,12.9753,34000.0
2007-10-25 14:00:00,20.85,20.93,20.8,20.88,35900.0,12.9629,13.0126,12.9318,12.9815,35900.0
2007-10-25 14:30:00,20.88,20.96,20.8,20.94,49100.0,12.9815,13.0313,12.9318,13.0188,49100.0
2007-10-25 15:00:00,20.92,20.94,20.81,20.88,27300.0,13.0064,13.0188,12.938,12.9815,27300.0
2007-10-25 15:30:00,20.87,20.9,20.79,20.86,120100.0,12.9753,12.994,12.9256,12.9691,120100.0
2007-10-26 09:30:00,21.18,21.18,21.0,21.03,47600.0,13.1681,13.1681,13.0561,13.0748,47600.0
2007-10-26 10:00:00,21.03,21.08,20.91,20.92,33700.0,13.0748,13.1059,13.0002,13.0064,33700.0
2007-10-26 10:30:00,20.93,20.93,20.77,20.83,28400.0,13.0126,13.0126,12.9132,12.9505,28400.0
2007-10-26 11:00:00,20.83,20.87,20.76,20.85,31700.0,12.9505,12.9753,12.9069,12.9629,31700.0
2007-10-26 11:30:00,20.86,20.88,20.76,20.76,27600.0,12.9691,12.9815,12.9069,12.9069,27600.0
2007-10-26 12:00:00,20.76,20.78,20.72,20.78,25400.0,12.9069,12.9194,12.8821,12.9194,25400.0
2007-10-26 12:30:00,20.78,20.79,20.75,20.76,23500.0,12.9194,12.9256,12.9007,12.9069,23500.0
2007-10-26 13:00:00,20.75,20.85,20.75,20.82,37000.0,12.9007,12.9629,12.9007,12.9442,37000.0
2007-10-26 13:30:00,20.8,20.82,20.77,20.8,24700.0,12.9318,12.9442,12.9132,12.9318,24700.0
2007-10-26 14:00:00,20.81,20.9,20.8,20.86,57900.0,12.938,12.994,12.9318,12.9691,57900.0
2007-10-26 14:30:00,20.87,20.96,20.85,20.92,39800.0,12.9753,13.0313,12.9629,13.0064,39800.0
2007-10-26 15:00:00,20.92,20.93,20.81,20.85,47300.0,13.0064,13.0126,12.938,12.9629,47300.0
2007-10-26 15:30:00,20.86,20.96,20.85,20.9,62400.0,12.9691,13.0313,12.9629,12.994,62400.0
2007-10-29 09:30:00,20.96,21.02,20.86,20.9,23200.0,13.0313,13.0686,12.9691,12.994,23200.0
2007-10-29 10:00:00,20.9,20.9,20.73,20.79,22100.0,12.994,12.994,12.8883,12.9256,22100.0
2007-10-29 10:30:00,20.75,20.86,20.75,20.83,16400.0,12.9007,12.9691,12.9007,12.9505,16400.0
2007-10-29 11:00:00,20.81,20.87,20.79,20.84,15300.0,12.938,12.9753,12.9256,12.9567,15300.0
2007-10-29 11:30:00,20.85,20.86,20.74,20.76,7500.0,12.9629,12.9691,12.8945,12.9069,7500.0
2007-10-29 12:00:00,20.74,20.8,20.73,20.78,11200.0,12.8945,12.9318,12.8883,12.9194,11200.0
2007-10-29 12:30:00,20.79,20.79,20.7,20.74,11300.0,12.9256,12.9256,12.8696,12.8945,11300.0
2007-10-29 13:00:00,20.73,20.79,20.7,20.79,17800.0,12.8883,12.9256,12.8696,12.9256,17800.0
2007-10-29 13:30:00,20.79,20.82,20.77,20.81,9900.0,12.9256,12.9442,12.9132,12.938,9900.0
2007-10-29 14:00:00,20.8,20.83,20.77,20.79,16300.0,12.9318,12.9505,12.9132,12.9256,16300.0
2007-10-29 14:30:00,20.78,20.83,20.76,20.79,17500.0,12.9194,12.9505,12.9069,12.9256,17500.0
2007-10-29 15:00:00,20.8,20.81,20.72,20.73,17700.0,12.9318,12.938,12.8821,12.8883,17700.0
2007-10-29 15:30:00,20.74,20.9,20.7,20.78,41700.0,12.8945,12.994,12.8696,12.9194,41700.0
2007-10-30 09:30:00,20.78,20.88,20.7,20.83,23500.0,12.9194,12.9815,12.8696,12.9505,23500.0
2007-10-30 10:00:00,20.79,20.82,20.7,20.81,11900.0,12.9256,12.9442,12.8696,12.938,11900.0
2007-10-30 10:30:00,20.81,20.87,20.8,20.87,13700.0,12.938,12.9753,12.9318,12.9753,13700.0
2007-10-30 11:00:00,20.86,20.88,20.83,20.88,16100.0,12.9691,12.9815,12.9505,12.9815,16100.0
2007-10-30 11:30:00,20.88,20.95,20.88,20.94,20500.0,12.9815,13.0251,12.9815,13.0188,20500.0
2007-10-30 12:00:00,20.95,20.98,20.94,20.97,34900.0,13.0251,13.0437,13.0188,13.0375,34900.0
2007-10-30 12:30:00,20.96,21.0,20.96,20.99,21700.0,13.0313,13.0561,13.0313,13.0499,21700.0
2007-10-30 13:00:00,20.99,21.09,20.98,21.08,34200.0,13.0499,13.1121,13.0437,13.1059,34200.0
2007-10-30 13:30:00,21.07,21.11,21.07,21.11,26000.0,13.0997,13.1245,13.0997,13.1245,26000.0
2007-10-30 14:00:00,21.11,21.12,21.0,21.0,17800.0,13.1245,13.1308,13.0561,13.0561,17800.0
2007-10-30 14:30:00,21.01,21.04,20.97,20.97,22600.0,13.0624,13.081,13.0375,13.0375,22600.0
2007-10-30 15:00:00,20.97,20.97,20.9,20.91,33000.0,13.0375,13.0375,12.994,13.0002,33000.0
2007-10-30 15:30:00,20.91,21.03,20.88,20.89,104300.0,13.0002,13.0748,12.9815,12.9878,104300.0
2007-10-31 09:30:00,21.06,21.14,20.99,21.06,52700.0,13.0935,13.1432,13.0499,13.0935,52700.0
2007-10-31 10:00:00,21.06,21.13,21.06,21.1,23500.0,13.0935,13.137,13.0935,13.1183,23500.0
2007-10-31 10:30:00,21.1,21.17,21.08,21.15,71200.0,13.1183,13.1618,13.1059,13.1494,71200.0
2007-10-31 11:00:00,21.16,21.21,21.11,21.21,29000.0,13.1556,13.1867,13.1245,13.1867,29000.0
2007-10-31 11:30:00,21.2,21.21,21.17,21.19,24700.0,13.1805,13.1867,13.1618,13.1743,24700.0
2007-10-31 12:00:00,21.17,21.24,21.17,21.21,17300.0,13.1618,13.2054,13.1618,13.1867,17300.0
2007-10-31 12:30:00,21.21,21.22,21.09,21.11,71400.0,13.1867,13.1929,13.1121,13.1245,71400.0
2007-10-31 13:00:00,21.11,21.18,21.07,21.14,40500.0,13.1245,13.1681,13.0997,13.1432,40500.0
2007-10-31 13:30:00,21.16,21.25,21.11,21.18,55600.0,13.1556,13.2116,13.1245,13.1681,55600.0
2007-10-31 14:00:00,21.17,21.19,21.03,21.05,57300.0,13.1618,13.1743,13.0748,13.0872,57300.0
2007-10-31 14:30:00,21.07,21.4,21.06,21.3,74900.0,13.0997,13.3048,13.0935,13.2427,74900.0
2007-10-31 15:00:00,21.29,21.32,21.14,21.2,41600.0,13.2364,13.2551,13.1432,13.1805,41600.0
2007-10-31 15:30:00,21.18,21.46,21.15,21.4,79900.0,13.1681,13.3421,13.1494,13.3048,79900.0
2007-11-01 09:30:00,21.34,21.44,20.95,21.31,90900.0,13.2675,13.3297,13.0251,13.2489,90900.0
2007-11-01 10:00:00,21.24,21.38,21.2,21.25,78100.0,13.2054,13.2924,13.1805,13.2116,78100.0
2007-11-01 10:30:00,21.26,21.36,21.25,21.3,62000.0,13.2178,13.28,13.2116,13.2427,62000.0
2007-11-01 11:00:00,21.29,21.37,21.24,21.33,36700.0,13.2364,13.2862,13.2054,13.2613,36700.0
2007-11-01 11:30:00,21.34,21.34,21.15,21.18,69100.0,13.2675,13.2675,13.1494,13.1681,69100.0
2007-11-01 12:00:00,21.17,21.19,21.11,21.12,27400.0,13.1618,13.1743,13.1245,13.1308,27400.0
2007-11-01 12:30:00,21.13,21.24,21.11,21.24,39500.0,13.137,13.2054,13.1245,13.2054,39500.0
2007-11-01 13:00:00,21.25,21.29,21.22,21.25,30900.0,13.2116,13.2364,13.1929,13.2116,30900.0
2007-11-01 13:30:00,21.25,21.34,21.18,21.3,83700.0,13.2116,13.2675,13.1681,13.2427,83700.0
2007-11-01 14:00:00,21.3,21.39,21.27,21.28,103500.0,13.2427,13.2986,13.224,13.2302,103500.0
2007-11-01 14:30:00,21.27,21.38,21.27,21.35,54500.0,13.224,13.2924,13.224,13.2738,54500.0
2007-11-01 15:00:00,21.35,21.4,21.31,21.34,86100.0,13.2738,13.3048,13.2489,13.2675,86100.0
2007-11-01 15:30:00,21.33,21.4,21.21,21.21,80600.0,13.2613,13.3048,13.1867,13.1867,80600.0
2007-11-02 09:30:00,21.24,21.24,20.84,20.96,46000.0,13.2054,13.2054,12.9567,13.0313,46000.0
2007-11-02 10:00:00,20.96,21.08,20.88,20.97,49000.0,13.0313,13.1059,12.9815,13.0375,49000.0
2007-11-02 10:30:00,21.01,21.09,20.88,20.98,33500.0,13.0624,13.1121,12.9815,13.0437,33500.0
2007-11-02 11:00:00,20.98,21.05,20.88,20.92,27700.0,13.0437,13.0872,12.9815,13.0064,27700.0
2007-11-02 11:30:00,20.93,20.96,20.84,20.89,21800.0,13.0126,13.0313,12.9567,12.9878,21800.0
2007-11-02 12:00:00,20.89,21.03,20.87,20.97,26900.0,12.9878,13.0748,12.9753,13.0375,26900.0
2007-11-02 12:30:00,20.95,21.12,20.95,21.01,23400.0,13.0251,13.1308,13.0251,13.0624,23400.0
2007-11-02 13:00:00,21.01,21.09,20.89,20.9,20800.0,13.0624,13.1121,12.9878,12.994,20800.0
2007-11-02 13:30:00,20.91,20.98,20.86,20.88,20500.0,13.0002,13.0437,12.9691,12.9815,20500.0
2007-11-02 14:00:00,20.88,20.88,20.78,20.83,30800.0,12.9815,12.9815,12.9194,12.9505,30800.0
2007-11-02 14:30:00,20.82,20.82,20.69,20.69,31600.0,12.9442,12.9442,12.8634,12.8634,31600.0
2007-11-02 15:00:00,20.69,20.82,20.66,20.81,37400.0,12.8634,12.9442,12.8448,12.938,37400.0
2007-11-02 15:30:00,20.81,20.94,20.79,20.92,59000.0,12.938,13.0188,12.9256,13.0064,59000.0
2007-11-05 09:30:00,20.83,20.83,20.56,20.63,32500.0,12.9505,12.9505,12.7826,12.8261,32500.0
2007-11-05 10:00:00,20.64,20.76,20.59,20.65,59600.0,12.8323,12.9069,12.8012,12.8385,59600.0
2007-11-05 10:30:00,20.64,20.71,20.62,20.64,34700.0,12.8323,12.8759,12.8199,12.8323,34700.0
2007-11-05 11:00:00,20.65,20.68,20.58,20.62,22700.0,12.8385,12.8572,12.795,12.8199,22700.0
2007-11-05 11:30:00,20.62,20.62,20.51,20.59,44900.0,12.8199,12.8199,12.7515,12.8012,44900.0
2007-11-05 12:00:00,20.59,20.6,20.46,20.49,55400.0,12.8012,12.8075,12.7204,12.7391,55400.0
2007-11-05 12:30:00,20.49,20.59,20.47,20.56,69800.0,12.7391,12.8012,12.7266,12.7826,69800.0
2007-11-05 13:00:00,20.55,20.58,20.42,20.42,30600.0,12.7764,12.795,12.6956,12.6956,30600.0
2007-11-05 13:30:00,20.44,20.46,20.31,20.37,31200.0,12.708,12.7204,12.6272,12.6645,31200.0
2007-11-05 14:00:00,20.37,20.52,20.34,20.49,46800.0,12.6645,12.7577,12.6458,12.7391,46800.0
2007-11-05 14:30:00,20.49,20.53,20.39,20.48,23600.0,12.7391,12.7639,12.6769,12.7329,23600.0
2007-11-05 15:00:00,20.49,20.69,20.48,20.66,53800.0,12.7391,12.8634,12.7329,12.8448,53800.0
2007-11-05 15:30:00,20.65,20.71,20.51,20.51,70100.0,12.8385,12.8759,12.7515,12.7515,70100.0
2007-11-06 09:30:00,20.51,20.55,20.3,20.32,36100.0,12.7515,12.7764,12.6209,12.6334,36100.0
2007-11-06 10:00:00,20.3,20.33,20.17,20.21,49800.0,12.6209,12.6396,12.5401,12.565,49800.0
2007-11-06 10:30:00,20.21,20.21,19.98,20.0,68300.0,12.565,12.565,12.422,12.4344,68300.0
2007-11-06 11:00:00,20.02,20.11,19.98,20.1,33000.0,12.4469,12.5028,12.422,12.4966,33000.0
2007-11-06 11:30:00,20.08,20.21,20.08,20.21,22100.0,12.4842,12.565,12.4842,12.565,22100.0
2007-11-06 12:00:00,20.21,20.27,20.16,20.21,15300.0,12.565,12.6023,12.5339,12.565,15300.0
2007-11-06 12:30:00,20.22,20.35,20.22,20.35,26500.0,12.5712,12.652,12.5712,12.652,26500.0
2007-11-06 13:00:00,20.35,20.38,20.33,20.34,19900.0,12.652,12.6707,12.6396,12.6458,19900.0
2007-11-06 13:30:00,20.35,20.4,20.35,20.39,18800.0,12.652,12.6831,12.652,12.6769,18800.0
2007-11-06 14:00:00,20.39,20.39,20.33,20.35,31400.0,12.6769,12.6769,12.6396,12.652,31400.0
2007-11-06 14:30:00,20.35,20.38,20.29,20.37,31900.0,12.652,12.6707,12.6147,12.6645,31900.0
2007-11-06 15:00:00,20.37,20.51,20.37,20.51,34800.0,12.6645,12.7515,12.6645,12.7515,34800.0
2007-11-06 15:30:00,20.51,20.59,20.4,20.54,85000.0,12.7515,12.8012,12.6831,12.7702,85000.0
2007-11-07 09:30:00,20.24,20.47,20.11,20.25,32700.0,12.5836,12.7266,12.5028,12.5899,32700.0
2007-11-07 10:00:00,20.24,20.38,20.22,20.38,24700.0,12.5836,12.6707,12.5712,12.6707,24700.0
2007-11-07 10:30:00,20.38,20.42,20.32,20.35,24200.0,12.6707,12.6956,12.6334,12.652,24200.0
2007-11-07 11:00:00,20.32,20.32,20.24,20.27,15400.0,12.6334,12.6334,12.5836,12.6023,15400.0
2007-11-07 11:30:00,20.26,20.28,20.22,20.23,9600.0,12.5961,12.6085,12.5712,12.5774,9600.0
2007-11-07 12:00:00,20.22,20.22,20.07,20.13,20300.0,12.5712,12.5712,12.4779,12.5153,20300.0
2007-11-07 12:30:00,20.11,20.15,19.88,20.02,104100.0,12.5028,12.5277,12.3598,12.4469,104100.0
2007-11-07 13:00:00,20.02,20.06,19.95,20.05,42300.0,12.4469,12.4717,12.4033,12.4655,42300.0
2007-11-07 13:30:00,20.05,20.12,20.02,20.11,21400.0,12.4655,12.509,12.4469,12.5028,21400.0
2007-11-07 14:00:00,20.11,20.12,20.06,20.11,43300.0,12.5028,12.509,12.4717,12.5028,43300.0
2007-11-07 14:30:00,20.09,20.11,19.92,19.93,47300.0,12.4904,12.5028,12.3847,12.3909,47300.0
2007-11-07 15:00:00,19.95,20.08,19.91,19.97,33000.0,12.4033,12.4842,12.3785,12.4158,33000.0
2007-11-07 15:30:00,19.97,20.0,19.85,19.88,50800.0,12.4158,12.4344,12.3412,12.3598,50800.0
2007-11-08 09:30:00,20.02,20.12,19.8,19.84,48600.0,12.4469,12.509,12.3101,12.335,48600.0
2007-11-08 10:00:00,19.82,19.86,19.75,19.85,147300.0,12.3225,12.3474,12.279,12.3412,147300.0
2007-11-08 10:30:00,19.85,19.85,19.77,19.82,55200.0,12.3412,12.3412,12.2914,12.3225,55200.0
2007-11-08 11:00:00,19.81,19.89,19.8,19.85,85700.0,12.3163,12.366,12.3101,12.3412,85700.0
2007-11-08 11:30:00,19.84,19.85,19.79,19.81,77800.0,12.335,12.3412,12.3039,12.3163,77800.0
2007-11-08 12:00:00,19.81,19.84,19.75,19.77,54600.0,12.3163,12.335,12.279,12.2914,54600.0
2007-11-08 12:30:00,19.8,19.84,19.75,19.79,51200.0,12.3101,12.335,12.279,12.3039,51200.0
2007-11-08 13:00:00,19.77,19.79,19.52,19.7,118100.0,12.2914,12.3039,12.136,12.2479,118100.0
2007-11-08 13:30:00,19.7,19.74,19.61,19.73,33100.0,12.2479,12.2728,12.192,12.2666,33100.0
2007-11-08 14:00:00,19.74,19.79,19.66,19.73,38100.0,12.2728,12.3039,12.223,12.2666,38100.0
2007-11-08 14:30:00,19.75,19.89,19.73,19.89,32900.0,12.279,12.366,12.2666,12.366,32900.0
2007-11-08 15:00:00,19.87,20.11,19.84,20.09,94000.0,12.3536,12.5028,12.335,12.4904,94000.0
2007-11-08 15:30:00,20.08,20.21,20.05,20.17,122200.0,12.4842,12.565,12.4655,12.5401,122200.0
2007-11-09 09:30:00,18.25,18.44,17.25,18.34,391100.0,11.3464,11.4645,10.7247,11.4024,391100.0
2007-11-09 10:00:00,18.33,18.87,18.3,18.81,417900.0,11.3962,11.7319,11.3775,11.6946,417900.0
2007-11-09 10:30:00,18.81,18.85,18.68,18.71,157100.0,11.6946,11.7194,11.6138,11.6324,157100.0
2007-11-09 11:00:00,18.71,18.73,18.62,18.68,174100.0,11.6324,11.6448,11.5765,11.6138,174100.0
2007-11-09 11:30:00,18.68,18.82,18.58,18.7,137600.0,11.6138,11.7008,11.5516,11.6262,137600.0
2007-11-09 12:00:00,18.7,18.75,18.68,18.73,173000.0,11.6262,11.6573,11.6138,11.6448,173000.0
2007-11-09 12:30:00,18.72,18.88,18.69,18.74,147300.0,11.6386,11.7381,11.62,11.6511,147300.0
2007-11-09 13:00:00,18.74,18.8,18.64,18.69,96200.0,11.6511,11.6884,11.5889,11.62,96200.0
2007-11-09 13:30:00,18.69,18.74,18.68,18.72,59500.0,11.62,11.6511,11.6138,11.6386,59500.0
2007-11-09 14:00:00,18.72,18.78,18.68,18.78,119800.0,11.6386,11.6759,11.6138,11.6759,119800.0
2007-11-09 14:30:00,18.78,18.87,18.73,18.73,101800.0,11.6759,11.7319,11.6448,11.6448,101800.0
2007-11-09 15:00:00,18.72,18.98,18.67,18.9,145700.0,11.6386,11.8003,11.6075,11.7505,145700.0
2007-11-09 15:30:00,18.91,18.91,18.64,18.64,227400.0,11.7568,11.7568,11.5889,11.5889,227400.0
2007-11-12 09:30:00,19.75,19.75,19.34,19.51,193800.0,12.279,12.279,12.0241,12.1298,193800.0
2007-11-12 10:00:00,19.54,19.54,19.01,19.15,176200.0,12.1484,12.1484,11.8189,11.906,176200.0
2007-11-12 10:30:00,19.15,19.3,19.14,19.27,106400.0,11.906,11.9992,11.8997,11.9806,106400.0
2007-11-12 11:00:00,19.26,19.28,19.02,19.11,106200.0,11.9744,11.9868,11.8251,11.8811,106200.0
2007-11-12 11:30:00,19.11,19.13,18.92,18.92,77500.0,11.8811,11.8935,11.763,11.763,77500.0
2007-11-12 12:00:00,18.93,19.05,18.84,19.03,75300.0,11.7692,11.8438,11.7132,11.8314,75300.0
2007-11-12 12:30:00,19.02,19.1,18.85,18.87,71200.0,11.8251,11.8749,11.7194,11.7319,71200.0
2007-11-12 13:00:00,18.87,19.13,18.86,19.08,147800.0,11.7319,11.8935,11.7257,11.8624,147800.0
2007-11-12 13:30:00,19.1,19.11,18.97,19.01,78900.0,11.8749,11.8811,11.7941,11.8189,78900.0
2007-11-12 14:00:00,19.01,19.08,18.8,18.86,168900.0,11.8189,11.8624,11.6884,11.7257,168900.0
2007-11-12 14:30:00,18.84,19.16,18.69,19.07,258300.0,11.7132,11.9122,11.62,11.8562,258300.0
2007-11-12 15:00:00,19.09,19.14,18.93,18.93,196300.0,11.8687,11.8997,11.7692,11.7692,196300.0
2007-11-12 15:30:00,18.93,19.04,18.89,18.9,239700.0,11.7692,11.8376,11.7443,11.7505,239700.0
2007-11-13 09:30:00,19.29,19.29,19.05,19.29,149800.0,11.993,11.993,11.8438,11.993,149800.0
2007-11-13 10:00:00,19.28,19.3,19.06,19.3,106100.0,11.9868,11.9992,11.85,11.9992,106100.0
2007-11-13 10:30:00,19.3,19.3,19.15,19.23,54800.0,11.9992,11.9992,11.906,11.9557,54800.0
2007-11-13 11:00:00,19.24,19.32,19.13,19.2,70300.0,11.9619,12.0117,11.8935,11.9371,70300.0
2007-11-13 11:30:00,19.2,19.22,19.14,19.19,82800.0,11.9371,11.9495,11.8997,11.9308,82800.0
2007-11-13 12:00:00,19.19,19.21,19.15,19.18,68400.0,11.9308,11.9433,11.906,11.9246,68400.0
2007-11-13 12:30:00,19.18,19.22,19.15,19.2,137300.0,11.9246,11.9495,11.906,11.9371,137300.0
2007-11-13 13:00:00,19.18,19.2,19.15,19.2,49600.0,11.9246,11.9371,11.906,11.9371,49600.0
2007-11-13 13:30:00,19.2,19.23,19.17,19.2,105200.0,11.9371,11.9557,11.9184,11.9371,105200.0
2007-11-13 14:00:00,19.19,19.22,19.17,19.22,80000.0,11.9308,11.9495,11.9184,11.9495,80000.0
2007-11-13 14:30:00,19.21,19.26,19.17,19.26,109000.0,11.9433,11.9744,11.9184,11.9744,109000.0
2007-11-13 15:00:00,19.25,19.32,19.21,19.27,147600.0,11.9681,12.0117,11.9433,11.9806,147600.0
2007-11-13 15:30:00,19.28,19.38,19.22,19.23,242800.0,11.9868,12.049,11.9495,11.9557,242800.0
2007-11-14 09:30:00,19.41,19.44,19.24,19.38,93400.0,12.0676,12.0863,11.9619,12.049,93400.0
2007-11-14 10:00:00,19.39,19.39,19.08,19.23,50000.0,12.0552,12.0552,11.8624,11.9557,50000.0
2007-11-14 10:30:00,19.22,19.28,19.16,19.21,42000.0,11.9495,11.9868,11.9122,11.9433,42000.0
2007-11-14 11:00:00,19.22,19.24,19.13,19.17,48200.0,11.9495,11.9619,11.8935,11.9184,48200.0
2007-11-14 11:30:00,19.18,19.19,19.13,19.15,41700.0,11.9246,11.9308,11.8935,11.906,41700.0
2007-11-14 12:00:00,19.14,19.25,19.14,19.22,46300.0,11.8997,11.9681,11.8997,11.9495,46300.0
2007-11-14 12:30:00,19.22,19.23,19.19,19.19,35000.0,11.9495,11.9557,11.9308,11.9308,35000.0
2007-11-14 13:00:00,19.19,19.2,19.16,19.19,40400.0,11.9308,11.9371,11.9122,11.9308,40400.0
2007-11-14 13:30:00,19.18,19.2,19.1,19.12,64300.0,11.9246,11.9371,11.8749,11.8873,64300.0
2007-11-14 14:00:00,19.11,19.21,19.1,19.16,49900.0,11.8811,11.9433,11.8749,11.9122,49900.0
2007-11-14 14:30:00,19.16,19.26,19.15,19.19,66400.0,11.9122,11.9744,11.906,11.9308,66400.0
2007-11-14 15:00:00,19.19,19.24,19.17,19.21,67300.0,11.9308,11.9619,11.9184,11.9433,67300.0
2007-11-14 15:30:00,19.19,19.21,19.04,19.1,92700.0,11.9308,11.9433,11.8376,11.8749,92700.0
2007-11-15 09:30:00,19.06,19.12,18.92,19.0,70500.0,11.85,11.8873,11.763,11.8127,70500.0
2007-11-15 10:00:00,18.99,19.0,18.8,18.93,36100.0,11.8065,11.8127,11.6884,11.7692,36100.0
2007-11-15 10:30:00,18.92,19.03,18.84,18.9,33200.0,11.763,11.8314,11.7132,11.7505,33200.0
2007-11-15 11:00:00,18.89,19.02,18.88,18.89,61800.0,11.7443,11.8251,11.7381,11.7443,61800.0
2007-11-15 11:30:00,18.87,18.91,18.8,18.85,44800.0,11.7319,11.7568,11.6884,11.7194,44800.0
2007-11-15 12:00:00,18.86,18.88,18.81,18.82,28700.0,11.7257,11.7381,11.6946,11.7008,28700.0
2007-11-15 12:30:00,18.82,18.88,18.77,18.82,56600.0,11.7008,11.7381,11.6697,11.7008,56600.0
2007-11-15 13:00:00,18.82,18.92,18.78,18.85,79400.0,11.7008,11.763,11.6759,11.7194,79400.0
2007-11-15 13:30:00,18.85,18.94,18.83,18.89,38400.0,11.7194,11.7754,11.707,11.7443,38400.0
2007-11-15 14:00:00,18.88,18.9,18.79,18.81,51600.0,11.7381,11.7505,11.6821,11.6946,51600.0
2007-11-15 14:30:00,18.82,18.85,18.7,18.71,38500.0,11.7008,11.7194,11.6262,11.6324,38500.0
2007-11-15 15:00:00,18.72,18.76,18.65,18.72,52800.0,11.6386,11.6635,11.5951,11.6386,52800.0
2007-11-15 15:30:00,18.72,18.77,18.61,18.77,154200.0,11.6386,11.6697,11.5702,11.6697,154200.0
2007-11-16 09:30:00,18.84,18.89,18.6,18.62,40400.0,11.7132,11.7443,11.564,11.5765,40400.0
2007-11-16 10:00:00,18.61,18.66,18.5,18.54,51300.0,11.5702,11.6013,11.5018,11.5267,51300.0
2007-11-16 10:30:00,18.54,18.84,18.54,18.76,77600.0,11.5267,11.7132,11.5267,11.6635,77600.0
2007-11-16 11:00:00,18.77,18.87,18.74,18.77,81800.0,11.6697,11.7319,11.6511,11.6697,81800.0
2007-11-16 11:30:00,18.77,18.9,18.76,18.82,66700.0,11.6697,11.7505,11.6635,11.7008,66700.0
2007-11-16 12:00:00,18.82,18.93,18.79,18.88,52600.0,11.7008,11.7692,11.6821,11.7381,52600.0
2007-11-16 12:30:00,18.88,18.89,18.77,18.83,55200.0,11.7381,11.7443,11.6697,11.707,55200.0
2007-11-16 13:00:00,18.82,18.89,18.75,18.75,40700.0,11.7008,11.7443,11.6573,11.6573,40700.0
2007-11-16 13:30:00,18.75,18.84,18.71,18.72,38800.0,11.6573,11.7132,11.6324,11.6386,38800.0
2007-11-16 14:00:00,18.75,18.79,18.68,18.79,62500.0,11.6573,11.6821,11.6138,11.6821,62500.0
2007-11-16 14:30:00,18.79,18.8,18.63,18.8,76900.0,11.6821,11.6884,11.5827,11.6884,76900.0
2007-11-16 15:00:00,18.81,18.83,18.71,18.75,88200.0,11.6946,11.707,11.6324,11.6573,88200.0
2007-11-16 15:30:00,18.74,18.82,18.74,18.77,112500.0,11.6511,11.7008,11.6511,11.6697,112500.0
2007-11-19 09:30:00,18.88,18.88,18.5,18.52,63800.0,11.7381,11.7381,11.5018,11.5143,63800.0
2007-11-19 10:00:00,18.55,18.58,18.45,18.46,33600.0,11.5329,11.5516,11.4708,11.477,33600.0
2007-11-19 10:30:00,18.46,18.46,18.36,18.37,45800.0,11.477,11.477,11.4148,11.421,45800.0
2007-11-19 11:00:00,18.37,18.46,18.31,18.39,35200.0,11.421,11.477,11.3837,11.4335,35200.0
2007-11-19 11:30:00,18.4,18.49,18.38,18.38,26100.0,11.4397,11.4956,11.4272,11.4272,26100.0
2007-11-19 12:00:00,18.38,18.5,18.38,18.48,34100.0,11.4272,11.5018,11.4272,11.4894,34100.0
2007-11-19 12:30:00,18.49,18.53,18.46,18.49,43800.0,11.4956,11.5205,11.477,11.4956,43800.0
2007-11-19 13:00:00,18.5,18.52,18.32,18.42,81900.0,11.5018,11.5143,11.3899,11.4521,81900.0
2007-11-19 13:30:00,18.44,18.44,18.29,18.29,53300.0,11.4645,11.4645,11.3713,11.3713,53300.0
2007-11-19 14:00:00,18.3,18.41,18.28,18.39,74300.0,11.3775,11.4459,11.3651,11.4335,74300.0
2007-11-19 14:30:00,18.41,18.47,18.33,18.38,56600.0,11.4459,11.4832,11.3962,11.4272,56600.0
2007-11-19 15:00:00,18.37,18.48,18.35,18.42,65000.0,11.421,11.4894,11.4086,11.4521,65000.0
2007-11-19 15:30:00,18.42,18.46,18.28,18.28,76900.0,11.4521,11.477,11.3651,11.3651,76900.0
2007-11-20 09:30:00,18.34,18.53,18.34,18.48,59700.0,11.4024,11.5205,11.4024,11.4894,59700.0
2007-11-20 10:00:00,18.51,18.61,18.4,18.43,46600.0,11.5081,11.5702,11.4397,11.4583,46600.0
2007-11-20 10:30:00,18.44,18.53,18.4,18.49,39800.0,11.4645,11.5205,11.4397,11.4956,39800.0
2007-11-20 11:00:00,18.49,18.52,18.42,18.42,37700.0,11.4956,11.5143,11.4521,11.4521,37700.0
2007-11-20 11:30:00,18.41,18.45,18.33,18.33,47000.0,11.4459,11.4708,11.3962,11.3962,47000.0
2007-11-20 12:00:00,18.35,18.35,18.18,18.19,66200.0,11.4086,11.4086,11.3029,11.3091,66200.0
2007-11-20 12:30:00,18.19,18.21,18.05,18.15,60400.0,11.3091,11.3215,11.2221,11.2842,60400.0
2007-11-20 13:00:00,18.15,18.15,18.0,18.03,57600.0,11.2842,11.2842,11.191,11.2096,57600.0
2007-11-20 13:30:00,18.04,18.09,18.01,18.06,44400.0,11.2159,11.2469,11.1972,11.2283,44400.0
2007-11-20 14:00:00,18.06,18.13,17.98,17.99,93200.0,11.2283,11.2718,11.1786,11.1848,93200.0
2007-11-20 14:30:00,17.99,18.06,17.95,18.01,65500.0,11.1848,11.2283,11.1599,11.1972,65500.0
2007-11-20 15:00:00,18.01,18.09,17.94,18.09,88700.0,11.1972,11.2469,11.1537,11.2469,88700.0
2007-11-20 15:30:00,18.1,18.31,18.09,18.24,93600.0,11.2532,11.3837,11.2469,11.3402,93600.0
2007-11-21 09:30:00,18.17,18.22,17.9,17.9,59200.0,11.2967,11.3278,11.1288,11.1288,59200.0
2007-11-21 10:00:00,17.91,18.04,17.86,18.01,65700.0,11.135,11.2159,11.1039,11.1972,65700.0
2007-11-21 10:30:00,18.01,18.02,17.87,17.98,77500.0,11.1972,11.2034,11.1102,11.1786,77500.0
2007-11-21 11:00:00,17.96,17.96,17.87,17.94,49600.0,11.1661,11.1661,11.1102,11.1537,49600.0
2007-11-21 11:30:00,17.94,18.07,17.93,17.96,46300.0,11.1537,11.2345,11.1475,11.1661,46300.0
2007-11-21 12:00:00,17.99,18.07,17.99,18.03,34700.0,11.1848,11.2345,11.1848,11.2096,34700.0
2007-11-21 12:30:00,18.03,18.09,17.98,18.06,55200.0,11.2096,11.2469,11.1786,11.2283,55200.0
2007-11-21 13:00:00,18.06,18.1,17.93,17.93,41100.0,11.2283,11.2532,11.1475,11.1475,41100.0
2007-11-21 13:30:00,17.95,18.01,17.94,17.96,27500.0,11.1599,11.1972,11.1537,11.1661,27500.0
2007-11-21 14:00:00,17.96,18.0,17.95,17.96,51300.0,11.1661,11.191,11.1599,11.1661,51300.0
2007-11-21 14:30:00,17.95,18.0,17.9,18.0,58900.0,11.1599,11.191,11.1288,11.191,58900.0
2007-11-21 15:00:00,18.0,18.0,17.92,17.94,118900.0,11.191,11.191,11.1412,11.1537,118900.0
2007-11-21 15:30:00,17.94,18.0,17.9,17.91,121400.0,11.1537,11.191,11.1288,11.135,121400.0
2007-11-23 09:30:00,18.07,18.16,17.92,18.05,34100.0,11.2345,11.2905,11.1412,11.2221,34100.0
2007-11-23 10:00:00,18.04,18.16,18.04,18.1,21500.0,11.2159,11.2905,11.2159,11.2532,21500.0
2007-11-23 10:30:00,18.1,18.16,18.08,18.16,22500.0,11.2532,11.2905,11.2407,11.2905,22500.0
2007-11-23 11:00:00,18.16,18.24,18.15,18.24,28000.0,11.2905,11.3402,11.2842,11.3402,28000.0
2007-11-23 11:30:00,18.24,18.3,18.21,18.28,19100.0,11.3402,11.3775,11.3215,11.3651,19100.0
2007-11-23 12:00:00,18.29,18.38,18.28,18.35,33900.0,11.3713,11.4272,11.3651,11.4086,33900.0
2007-11-23 12:30:00,18.35,18.38,18.27,18.28,32100.0,11.4086,11.4272,11.3589,11.3651,32100.0
2007-11-26 09:30:00,18.35,18.39,18.25,18.37,36600.0,11.4086,11.4335,11.3464,11.421,36600.0
2007-11-26 10:00:00,18.37,18.38,18.2,18.2,56800.0,11.421,11.4272,11.3153,11.3153,56800.0
2007-11-26 10:30:00,18.21,18.3,18.2,18.24,46400.0,11.3215,11.3775,11.3153,11.3402,46400.0
2007-11-26 11:00:00,18.25,18.36,18.18,18.2,39500.0,11.3464,11.4148,11.3029,11.3153,39500.0
2007-11-26 11:30:00,18.2,18.25,18.2,18.22,25900.0,11.3153,11.3464,11.3153,11.3278,25900.0
2007-11-26 12:00:00,18.23,18.29,18.2,18.29,26200.0,11.334,11.3713,11.3153,11.3713,26200.0
2007-11-26 12:30:00,18.3,18.31,18.25,18.3,15700.0,11.3775,11.3837,11.3464,11.3775,15700.0
2007-11-26 13:00:00,18.3,18.31,18.2,18.2,13400.0,11.3775,11.3837,11.3153,11.3153,13400.0
2007-11-26 13:30:00,18.17,18.3,18.14,18.16,27600.0,11.2967,11.3775,11.278,11.2905,27600.0
2007-11-26 14:00:00,18.17,18.21,18.13,18.17,23700.0,11.2967,11.3215,11.2718,11.2967,23700.0
2007-11-26 14:30:00,18.17,18.2,18.09,18.09,30600.0,11.2967,11.3153,11.2469,11.2469,30600.0
2007-11-26 15:00:00,18.09,18.09,18.0,18.01,44800.0,11.2469,11.2469,11.191,11.1972,44800.0
2007-11-26 15:30:00,18.01,18.04,17.89,17.9,74300.0,11.1972,11.2159,11.1226,11.1288,74300.0
2007-11-27 09:30:00,17.97,18.12,17.96,18.03,41900.0,11.1723,11.2656,11.1661,11.2096,41900.0
2007-11-27 10:00:00,18.02,18.11,17.92,17.93,60400.0,11.2034,11.2594,11.1412,11.1475,60400.0
2007-11-27 10:30:00,17.95,18.18,17.93,18.17,41700.0,11.1599,11.3029,11.1475,11.2967,41700.0
2007-11-27 11:00:00,18.17,18.18,18.11,18.14,38900.0,11.2967,11.3029,11.2594,11.278,38900.0
2007-11-27 11:30:00,18.13,18.16,18.02,18.03,37100.0,11.2718,11.2905,11.2034,11.2096,37100.0
2007-11-27 12:00:00,18.02,18.06,17.92,17.94,44100.0,11.2034,11.2283,11.1412,11.1537,44100.0
2007-11-27 12:30:00,17.96,18.05,17.94,17.98,36300.0,11.1661,11.2221,11.1537,11.1786,36300.0
2007-11-27 13:00:00,17.97,18.09,17.97,18.03,25900.0,11.1723,11.2469,11.1723,11.2096,25900.0
2007-11-27 13:30:00,18.07,18.07,17.96,17.97,19300.0,11.2345,11.2345,11.1661,11.1723,19300.0
2007-11-27 14:00:00,17.98,18.01,17.9,17.95,35100.0,11.1786,11.1972,11.1288,11.1599,35100.0
2007-11-27 14:30:00,17.95,17.96,17.81,17.87,48300.0,11.1599,11.1661,11.0729,11.1102,48300.0
2007-11-27 15:00:00,17.89,17.91,17.76,17.82,49900.0,11.1226,11.135,11.0418,11.0791,49900.0
2007-11-27 15:30:00,17.82,17.98,17.81,17.92,64300.0,11.0791,11.1786,11.0729,11.1412,64300.0
2007-11-28 09:30:00,18.11,18.37,18.06,18.37,46000.0,11.2594,11.421,11.2283,11.421,46000.0
2007-11-28 10:00:00,18.32,18.38,18.12,18.19,57800.0,11.3899,11.4272,11.2656,11.3091,57800.0
2007-11-28 10:30:00,18.19,18.36,18.13,18.3,68200.0,11.3091,11.4148,11.2718,11.3775,68200.0
2007-11-28 11:00:00,18.29,18.32,18.23,18.32,38900.0,11.3713,11.3899,11.334,11.3899,38900.0
2007-11-28 11:30:00,18.33,18.38,18.29,18.31,39100.0,11.3962,11.4272,11.3713,11.3837,39100.0
2007-11-28 12:00:00,18.33,18.45,18.31,18.45,42100.0,11.3962,11.4708,11.3837,11.4708,42100.0
2007-11-28 12:30:00,18.45,18.47,18.39,18.41,35500.0,11.4708,11.4832,11.4335,11.4459,35500.0
2007-11-28 13:00:00,18.41,18.53,18.4,18.51,38500.0,11.4459,11.5205,11.4397,11.5081,38500.0
2007-11-28 13:30:00,18.51,18.6,18.49,18.57,37400.0,11.5081,11.564,11.4956,11.5454,37400.0
2007-11-28 14:00:00,18.55,18.63,18.53,18.62,33500.0,11.5329,11.5827,11.5205,11.5765,33500.0
2007-11-28 14:30:00,18.62,18.76,18.62,18.67,81000.0,11.5765,11.6635,11.5765,11.6075,81000.0
2007-11-28 15:00:00,18.66,18.69,18.6,18.66,50400.0,11.6013,11.62,11.564,11.6013,50400.0
2007-11-28 15:30:00,18.67,18.74,18.58,18.71,77400.0,11.6075,11.6511,11.5516,11.6324,77400.0
2007-11-29 09:30:00,18.62,18.73,18.56,18.6,30700.0,11.5765,11.6448,11.5391,11.564,30700.0
2007-11-29 10:00:00,18.64,18.64,18.5,18.55,20600.0,11.5889,11.5889,11.5018,11.5329,20600.0
2007-11-29 10:30:00,18.53,18.66,18.52,18.6,34300.0,11.5205,11.6013,11.5143,11.564,34300.0
2007-11-29 11:00:00,18.6,18.75,18.57,18.71,37300.0,11.564,11.6573,11.5454,11.6324,37300.0
2007-11-29 11:30:00,18.71,18.84,18.71,18.77,24200.0,11.6324,11.7132,11.6324,11.6697,24200.0
2007-11-29 12:00:00,18.75,18.83,18.68,18.83,52000.0,11.6573,11.707,11.6138,11.707,52000.0
2007-11-29 12:30:00,18.84,18.91,18.75,18.77,35100.0,11.7132,11.7568,11.6573,11.6697,35100.0
2007-11-29 13:00:00,18.78,18.79,18.71,18.75,20000.0,11.6759,11.6821,11.6324,11.6573,20000.0
2007-11-29 13:30:00,18.75,18.78,18.67,18.72,15400.0,11.6573,11.6759,11.6075,11.6386,15400.0
2007-11-29 14:00:00,18.71,18.77,18.67,18.73,26900.0,11.6324,11.6697,11.6075,11.6448,26900.0
2007-11-29 14:30:00,18.74,18.8,18.69,18.78,28000.0,11.6511,11.6884,11.62,11.6759,28000.0
2007-11-29 15:00:00,18.79,18.8,18.69,18.73,31000.0,11.6821,11.6884,11.62,11.6448,31000.0
2007-11-29 15:30:00,18.74,18.8,18.65,18.73,58500.0,11.6511,11.6884,11.5951,11.6448,58500.0
2007-11-30 09:30:00,19.0,19.1,18.9,18.91,49600.0,11.8127,11.8749,11.7505,11.7568,49600.0
2007-11-30 10:00:00,18.91,18.96,18.85,18.9,58500.0,11.7568,11.7878,11.7194,11.7505,58500.0
2007-11-30 10:30:00,18.89,18.93,18.79,18.83,38700.0,11.7443,11.7692,11.6821,11.707,38700.0
2007-11-30 11:00:00,18.82,18.82,18.7,18.8,38900.0,11.7008,11.7008,11.6262,11.6884,38900.0
2007-11-30 11:30:00,18.79,18.87,18.76,18.85,21800.0,11.6821,11.7319,11.6635,11.7194,21800.0
2007-11-30 12:00:00,18.83,18.83,18.77,18.8,21500.0,11.707,11.707,11.6697,11.6884,21500.0
2007-11-30 12:30:00,18.8,18.87,18.78,18.87,26600.0,11.6884,11.7319,11.6759,11.7319,26600.0
2007-11-30 13:00:00,18.88,18.88,18.78,18.85,26800.0,11.7381,11.7381,11.6759,11.7194,26800.0
2007-11-30 13:30:00,18.85,18.87,18.79,18.83,20100.0,11.7194,11.7319,11.6821,11.707,20100.0
2007-11-30 14:00:00,18.84,18.9,18.78,18.87,18800.0,11.7132,11.7505,11.6759,11.7319,18800.0
2007-11-30 14:30:00,18.87,18.95,18.85,18.89,42800.0,11.7319,11.7816,11.7194,11.7443,42800.0
2007-11-30 15:00:00,18.9,18.99,18.85,18.98,47900.0,11.7505,11.8065,11.7194,11.8003,47900.0
2007-11-30 15:30:00,18.99,19.06,18.95,19.04,111700.0,11.8065,11.85,11.7816,11.8376,111700.0
2007-12-03 09:30:00,19.0,19.12,18.95,19.1,76200.0,11.8127,11.8873,11.7816,11.8749,76200.0
2007-12-03 10:00:00,19.12,19.31,19.01,19.3,62100.0,11.8873,12.0054,11.8189,11.9992,62100.0
2007-12-03 10:30:00,19.3,19.37,19.25,19.32,80900.0,11.9992,12.0427,11.9681,12.0117,80900.0
2007-12-03 11:00:00,19.32,19.34,19.23,19.25,53700.0,12.0117,12.0241,11.9557,11.9681,53700.0
2007-12-03 11:30:00,19.26,19.33,19.25,19.3,56000.0,11.9744,12.0179,11.9681,11.9992,56000.0
2007-12-03 12:00:00,19.29,19.29,19.2,19.24,46600.0,11.993,11.993,11.9371,11.9619,46600.0
2007-12-03 12:30:00,19.24,19.25,19.19,19.19,52800.0,11.9619,11.9681,11.9308,11.9308,52800.0
2007-12-03 13:00:00,19.2,19.23,19.18,19.21,29000.0,11.9371,11.9557,11.9246,11.9433,29000.0
2007-12-03 13:30:00,19.22,19.22,19.13,19.14,36300.0,11.9495,11.9495,11.8935,11.8997,36300.0
2007-12-03 14:00:00,19.15,19.18,19.12,19.15,33000.0,11.906,11.9246,11.8873,11.906,33000.0
2007-12-03 14:30:00,19.15,19.16,19.13,19.16,42300.0,11.906,11.9122,11.8935,11.9122,42300.0
2007-12-03 15:00:00,19.16,19.16,19.02,19.1,56500.0,11.9122,11.9122,11.8251,11.8749,56500.0
2007-12-03 15:30:00,19.09,19.15,19.06,19.12,100200.0,11.8687,11.906,11.85,11.8873,100200.0
2007-12-04 09:30:00,19.0,19.18,18.96,19.18,47900.0,11.8127,11.9246,11.7878,11.9246,47900.0
2007-12-04 10:00:00,19.18,19.2,19.08,19.17,41200.0,11.9246,11.9371,11.8624,11.9184,41200.0
2007-12-04 10:30:00,19.16,19.19,19.01,19.02,33400.0,11.9122,11.9308,11.8189,11.8251,33400.0
2007-12-04 11:00:00,19.01,19.03,18.92,18.92,22800.0,11.8189,11.8314,11.763,11.763,22800.0
2007-12-04 11:30:00,18.91,18.95,18.89,18.93,24500.0,11.7568,11.7816,11.7443,11.7692,24500.0
2007-12-04 12:00:00,18.92,18.98,18.91,18.94,24800.0,11.763,11.8003,11.7568,11.7754,24800.0
2007-12-04 12:30:00,18.95,18.99,18.92,18.98,15100.0,11.7816,11.8065,11.763,11.8003,15100.0
2007-12-04 13:00:00,18.98,19.02,18.89,18.9,27100.0,11.8003,11.8251,11.7443,11.7505,27100.0
2007-12-04 13:30:00,18.91,19.09,18.89,19.09,34800.0,11.7568,11.8687,11.7443,11.8687,34800.0
2007-12-04 14:00:00,19.09,19.09,18.97,18.97,45100.0,11.8687,11.8687,11.7941,11.7941,45100.0
2007-12-04 14:30:00,18.97,19.04,18.93,19.04,51700.0,11.7941,11.8376,11.7692,11.8376,51700.0
2007-12-04 15:00:00,19.04,19.11,19.0,19.08,70900.0,11.8376,11.8811,11.8127,11.8624,70900.0
2007-12-04 15:30:00,19.09,19.11,18.96,19.0,65600.0,11.8687,11.8811,11.7878,11.8127,65600.0
2007-12-05 09:30:00,19.15,19.15,18.85,19.0,70200.0,11.906,11.906,11.7194,11.8127,70200.0
2007-12-05 10:00:00,19.0,19.1,18.82,18.84,32300.0,11.8127,11.8749,11.7008,11.7132,32300.0
2007-12-05 10:30:00,18.82,18.84,18.78,18.83,25200.0,11.7008,11.7132,11.6759,11.707,25200.0
2007-12-05 11:00:00,18.82,18.9,18.79,18.9,36600.0,11.7008,11.7505,11.6821,11.7505,36600.0
2007-12-05 11:30:00,18.9,19.01,18.9,19.0,32600.0,11.7505,11.8189,11.7505,11.8127,32600.0
2007-12-05 12:00:00,19.0,19.03,19.0,19.01,19500.0,11.8127,11.8314,11.8127,11.8189,19500.0
2007-12-05 12:30:00,19.0,19.04,18.97,19.0,29300.0,11.8127,11.8376,11.7941,11.8127,29300.0
2007-12-05 13:00:00,19.0,19.05,18.99,19.01,35900.0,11.8127,11.8438,11.8065,11.8189,35900.0
2007-12-05 13:30:00,19.01,19.06,18.99,19.01,27500.0,11.8189,11.85,11.8065,11.8189,27500.0
2007-12-05 14:00:00,19.0,19.03,18.94,19.0,102600.0,11.8127,11.8314,11.7754,11.8127,102600.0
2007-12-05 14:30:00,18.99,19.03,18.98,19.03,56600.0,11.8065,11.8314,11.8003,11.8314,56600.0
2007-12-05 15:00:00,19.04,19.06,19.01,19.04,56600.0,11.8376,11.85,11.8189,11.8376,56600.0
2007-12-05 15:30:00,19.04,19.19,19.02,19.18,80500.0,11.8376,11.9308,11.8251,11.9246,80500.0
2007-12-06 09:30:00,19.19,19.61,19.19,19.49,127300.0,11.9308,12.192,11.9308,12.1174,127300.0
2007-12-06 10:00:00,19.52,19.61,19.47,19.61,121100.0,12.136,12.192,12.1049,12.192,121100.0
2007-12-06 10:30:00,19.61,19.69,19.57,19.68,68200.0,12.192,12.2417,12.1671,12.2355,68200.0
2007-12-06 11:00:00,19.68,19.76,19.65,19.7,129900.0,12.2355,12.2852,12.2168,12.2479,129900.0
2007-12-06 11:30:00,19.7,19.71,19.66,19.66,64900.0,12.2479,12.2541,12.223,12.223,64900.0
2007-12-06 12:00:00,19.66,19.76,19.65,19.76,108400.0,12.223,12.2852,12.2168,12.2852,108400.0
2007-12-06 12:30:00,19.76,19.82,19.69,19.72,71800.0,12.2852,12.3225,12.2417,12.2603,71800.0
2007-12-06 13:00:00,19.72,19.74,19.67,19.69,70300.0,12.2603,12.2728,12.2293,12.2417,70300.0
2007-12-06 13:30:00,19.69,19.76,19.63,19.63,111400.0,12.2417,12.2852,12.2044,12.2044,111400.0
2007-12-06 14:00:00,19.64,19.73,19.62,19.7,97600.0,12.2106,12.2666,12.1982,12.2479,97600.0
2007-12-06 14:30:00,19.71,19.76,19.7,19.72,62700.0,12.2541,12.2852,12.2479,12.2603,62700.0
2007-12-06 15:00:00,19.74,19.8,19.71,19.75,96400.0,12.2728,12.3101,12.2541,12.279,96400.0
2007-12-06 15:30:00,19.75,19.85,19.71,19.83,133700.0,12.279,12.3412,12.2541,12.3287,133700.0
2007-12-07 09:30:00,19.81,19.84,19.65,19.77,47700.0,12.3163,12.335,12.2168,12.2914,47700.0
2007-12-07 10:00:00,19.78,19.83,19.73,19.76,20100.0,12.2976,12.3287,12.2666,12.2852,20100.0
2007-12-07 10:30:00,19.76,19.79,19.75,19.77,42200.0,12.2852,12.3039,12.279,12.2914,42200.0
2007-12-07 11:00:00,19.77,19.82,19.72,19.76,32400.0,12.2914,12.3225,12.2603,12.2852,32400.0
2007-12-07 11:30:00,19.77,19.8,19.74,19.76,31200.0,12.2914,12.3101,12.2728,12.2852,31200.0
2007-12-07 12:00:00,19.76,19.8,19.72,19.75,67300.0,12.2852,12.3101,12.2603,12.279,67300.0
2007-12-07 12:30:00,19.77,19.83,19.71,19.77,58500.0,12.2914,12.3287,12.2541,12.2914,58500.0
2007-12-07 13:00:00,19.76,19.79,19.71,19.78,99000.0,12.2852,12.3039,12.2541,12.2976,99000.0
2007-12-07 13:30:00,19.77,19.82,19.73,19.79,60900.0,12.2914,12.3225,12.2666,12.3039,60900.0
2007-12-07 14:00:00,19.78,19.84,19.76,19.83,33300.0,12.2976,12.335,12.2852,12.3287,33300.0
2007-12-07 14:30:00,19.82,19.84,19.8,19.81,20400.0,12.3225,12.335,12.3101,12.3163,20400.0
2007-12-07 15:00:00,19.82,19.88,19.78,19.83,43000.0,12.3225,12.3598,12.2976,12.3287,43000.0
2007-12-07 15:30:00,19.82,19.92,19.8,19.92,93800.0,12.3225,12.3847,12.3101,12.3847,93800.0
2007-12-10 09:30:00,19.95,20.03,19.86,20.0,45900.0,12.4033,12.4531,12.3474,12.4344,45900.0
2007-12-10 10:00:00,20.0,20.08,19.98,20.03,21900.0,12.4344,12.4842,12.422,12.4531,21900.0
2007-12-10 10:30:00,20.05,20.1,20.01,20.02,21000.0,12.4655,12.4966,12.4406,12.4469,21000.0
2007-12-10 11:00:00,20.03,20.05,19.98,20.01,15400.0,12.4531,12.4655,12.422,12.4406,15400.0
2007-12-10 11:30:00,20.01,20.02,19.98,19.98,25100.0,12.4406,12.4469,12.422,12.422,25100.0
2007-12-10 12:00:00,19.99,20.07,19.98,20.06,43800.0,12.4282,12.4779,12.422,12.4717,43800.0
2007-12-10 12:30:00,20.06,20.14,20.06,20.11,16200.0,12.4717,12.5215,12.4717,12.5028,16200.0
2007-12-10 13:00:00,20.11,20.18,20.11,20.15,15000.0,12.5028,12.5463,12.5028,12.5277,15000.0
2007-12-10 13:30:00,20.15,20.17,20.11,20.11,41600.0,12.5277,12.5401,12.5028,12.5028,41600.0
2007-12-10 14:00:00,20.12,20.15,20.06,20.14,27900.0,12.509,12.5277,12.4717,12.5215,27900.0
2007-12-10 14:30:00,20.14,20.21,20.1,20.21,43900.0,12.5215,12.565,12.4966,12.565,43900.0
2007-12-10 15:00:00,20.21,20.24,20.15,20.16,48400.0,12.565,12.5836,12.5277,12.5339,48400.0
2007-12-10 15:30:00,20.15,20.22,20.13,20.22,75600.0,12.5277,12.5712,12.5153,12.5712,75600.0
2007-12-11 09:30:00,20.33,20.34,20.15,20.18,55800.0,12.6396,12.6458,12.5277,12.5463,55800.0
2007-12-11 10:00:00,20.18,20.21,20.15,20.15,20900.0,12.5463,12.565,12.5277,12.5277,20900.0
2007-12-11 10:30:00,20.14,20.17,20.1,20.16,28000.0,12.5215,12.5401,12.4966,12.5339,28000.0
2007-12-11 11:00:00,20.16,20.18,20.14,20.17,23900.0,12.5339,12.5463,12.5215,12.5401,23900.0
2007-12-11 11:30:00,20.16,20.16,20.11,20.12,31100.0,12.5339,12.5339,12.5028,12.509,31100.0
2007-12-11 12:00:00,20.13,20.17,20.12,20.16,19900.0,12.5153,12.5401,12.509,12.5339,19900.0
2007-12-11 12:30:00,20.16,20.25,20.15,20.24,29500.0,12.5339,12.5899,12.5277,12.5836,29500.0
2007-12-11 13:00:00,20.25,20.25,20.19,20.23,36100.0,12.5899,12.5899,12.5526,12.5774,36100.0
2007-12-11 13:30:00,20.24,20.31,20.22,20.3,23700.0,12.5836,12.6272,12.5712,12.6209,23700.0
2007-12-11 14:00:00,20.3,20.32,20.0,20.03,69600.0,12.6209,12.6334,12.4344,12.4531,69600.0
2007-12-11 14:30:00,20.02,20.07,19.91,19.92,92600.0,12.4469,12.4779,12.3785,12.3847,92600.0
2007-12-11 15:00:00,19.9,19.92,19.78,19.85,71400.0,12.3723,12.3847,12.2976,12.3412,71400.0
2007-12-11 15:30:00,19.86,20.02,19.86,19.87,244200.0,12.3474,12.4469,12.3474,12.3536,244200.0
2007-12-12 09:30:00,20.46,20.46,20.0,20.1,51200.0,12.7204,12.7204,12.4344,12.4966,51200.0
2007-12-12 10:00:00,20.1,20.18,20.04,20.14,34400.0,12.4966,12.5463,12.4593,12.5215,34400.0
2007-12-12 10:30:00,20.12,20.15,20.0,20.01,31900.0,12.509,12.5277,12.4344,12.4406,31900.0
2007-12-12 11:00:00,20.02,20.08,20.0,20.04,30000.0,12.4469,12.4842,12.4344,12.4593,30000.0
2007-12-12 11:30:00,20.01,20.12,20.0,20.08,38200.0,12.4406,12.509,12.4344,12.4842,38200.0
2007-12-12 12:00:00,20.09,20.16,20.04,20.14,46500.0,12.4904,12.5339,12.4593,12.5215,46500.0
2007-12-12 12:30:00,20.1,20.15,20.06,20.11,63100.0,12.4966,12.5277,12.4717,12.5028,63100.0
2007-12-12 13:00:00,20.11,20.16,20.1,20.1,39700.0,12.5028,12.5339,12.4966,12.4966,39700.0
2007-12-12 13:30:00,20.1,20.21,20.1,20.19,53400.0,12.4966,12.565,12.4966,12.5526,53400.0
2007-12-12 14:00:00,20.19,20.28,20.15,20.28,88200.0,12.5526,12.6085,12.5277,12.6085,88200.0
2007-12-12 14:30:00,20.27,20.31,20.15,20.2,116000.0,12.6023,12.6272,12.5277,12.5588,116000.0
2007-12-12 15:00:00,20.2,20.3,20.04,20.09,206000.0,12.5588,12.6209,12.4593,12.4904,206000.0
2007-12-12 15:30:00,20.1,20.24,20.08,20.24,136900.0,12.4966,12.5836,12.4842,12.5836,136900.0
2007-12-13 09:30:00,20.13,20.13,19.87,19.95,183100.0,12.5153,12.5153,12.3536,12.4033,183100.0
2007-12-13 10:00:00,19.96,20.04,19.91,19.94,132200.0,12.4096,12.4593,12.3785,12.3971,132200.0
2007-12-13 10:30:00,19.94,20.04,19.92,19.97,75500.0,12.3971,12.4593,12.3847,12.4158,75500.0
2007-12-13 11:00:00,20.0,20.07,19.97,20.03,32200.0,12.4344,12.4779,12.4158,12.4531,32200.0
2007-12-13 11:30:00,20.05,20.09,19.98,19.98,30000.0,12.4655,12.4904,12.422,12.422,30000.0
2007-12-13 12:00:00,19.99,20.03,19.95,19.98,43700.0,12.4282,12.4531,12.4033,12.422,43700.0
2007-12-13 12:30:00,19.98,20.01,19.96,19.99,27200.0,12.422,12.4406,12.4096,12.4282,27200.0
2007-12-13 13:00:00,19.98,20.09,19.97,20.03,29700.0,12.422,12.4904,12.4158,12.4531,29700.0
2007-12-13 13:30:00,20.05,20.08,19.95,20.05,29400.0,12.4655,12.4842,12.4033,12.4655,29400.0
2007-12-13 14:00:00,20.04,20.24,19.98,20.18,59500.0,12.4593,12.5836,12.422,12.5463,59500.0
2007-12-13 14:30:00,20.17,20.17,20.05,20.11,23900.0,12.5401,12.5401,12.4655,12.5028,23900.0
2007-12-13 15:00:00,20.1,20.2,20.04,20.2,61300.0,12.4966,12.5588,12.4593,12.5588,61300.0
2007-12-13 15:30:00,20.19,20.38,20.11,20.26,115000.0,12.5526,12.6707,12.5028,12.5961,115000.0
2007-12-14 09:30:00,20.21,20.21,20.0,20.02,37200.0,12.565,12.565,12.4344,12.4469,37200.0
2007-12-14 10:00:00,20.01,20.08,20.01,20.07,30000.0,12.4406,12.4842,12.4406,12.4779,30000.0
2007-12-14 10:30:00,20.05,20.13,20.02,20.08,20800.0,12.4655,12.5153,12.4469,12.4842,20800.0
2007-12-14 11:00:00,20.1,20.15,20.06,20.09,23400.0,12.4966,12.5277,12.4717,12.4904,23400.0
2007-12-14 11:30:00,20.09,20.12,20.02,20.06,33800.0,12.4904,12.509,12.4469,12.4717,33800.0
2007-12-14 12:00:00,20.07,20.08,20.0,20.02,37500.0,12.4779,12.4842,12.4344,12.4469,37500.0
2007-12-14 12:30:00,20.01,20.07,19.97,20.03,49600.0,12.4406,12.4779,12.4158,12.4531,49600.0
2007-12-14 13:00:00,20.05,20.07,19.98,20.07,50800.0,12.4655,12.4779,12.422,12.4779,50800.0
2007-12-14 13:30:00,20.05,20.07,20.0,20.06,36300.0,12.4655,12.4779,12.4344,12.4717,36300.0
2007-12-14 14:00:00,20.06,20.1,20.0,20.05,39400.0,12.4717,12.4966,12.4344,12.4655,39400.0
2007-12-14 14:30:00,20.05,20.09,20.0,20.05,89800.0,12.4655,12.4904,12.4344,12.4655,89800.0
2007-12-14 15:00:00,20.05,20.07,19.99,20.04,48600.0,12.4655,12.4779,12.4282,12.4593,48600.0
2007-12-14 15:30:00,20.03,20.13,20.02,20.1,71400.0,12.4531,12.5153,12.4469,12.4966,71400.0
2007-12-17 09:30:00,20.1,20.1,19.83,19.88,99900.0,12.4966,12.4966,12.3287,12.3598,99900.0
2007-12-17 10:00:00,19.88,19.99,19.88,19.93,39800.0,12.3598,12.4282,12.3598,12.3909,39800.0
2007-12-17 10:30:00,19.93,20.04,19.89,19.99,58200.0,12.3909,12.4593,12.366,12.4282,58200.0
2007-12-17 11:00:00,20.0,20.04,19.96,20.0,69700.0,12.4344,12.4593,12.4096,12.4344,69700.0
2007-12-17 11:30:00,20.01,20.02,19.94,19.95,29200.0,12.4406,12.4469,12.3971,12.4033,29200.0
2007-12-17 12:00:00,19.95,19.97,19.81,19.83,27100.0,12.4033,12.4158,12.3163,12.3287,27100.0
2007-12-17 12:30:00,19.82,19.84,19.77,19.83,32200.0,12.3225,12.335,12.2914,12.3287,32200.0
2007-12-17 13:00:00,19.83,19.85,19.8,19.84,31200.0,12.3287,12.3412,12.3101,12.335,31200.0
2007-12-17 13:30:00,19.84,19.94,19.84,19.92,48000.0,12.335,12.3971,12.335,12.3847,48000.0
2007-12-17 14:00:00,19.93,19.94,19.86,19.91,34600.0,12.3909,12.3971,12.3474,12.3785,34600.0
2007-12-17 14:30:00,19.93,19.97,19.86,19.92,57100.0,12.3909,12.4158,12.3474,12.3847,57100.0
2007-12-17 15:00:00,19.92,19.95,19.87,19.87,61100.0,12.3847,12.4033,12.3536,12.3536,61100.0
2007-12-17 15:30:00,19.88,19.97,19.86,19.88,68700.0,12.3598,12.4158,12.3474,12.3598,68700.0
2007-12-18 09:30:00,20.01,20.07,19.91,19.96,70900.0,12.4406,12.4779,12.3785,12.4096,70900.0
2007-12-18 10:00:00,19.96,20.0,19.94,19.96,58600.0,12.4096,12.4344,12.3971,12.4096,58600.0
2007-12-18 10:30:00,19.96,20.0,19.93,19.99,58500.0,12.4096,12.4344,12.3909,12.4282,58500.0
2007-12-18 11:00:00,19.99,20.04,19.94,19.99,149100.0,12.4282,12.4593,12.3971,12.4282,149100.0
2007-12-18 11:30:00,19.99,20.05,19.98,20.0,49200.0,12.4282,12.4655,12.422,12.4344,49200.0
2007-12-18 12:00:00,20.0,20.0,19.93,19.94,64300.0,12.4344,12.4344,12.3909,12.3971,64300.0
2007-12-18 12:30:00,19.94,19.97,19.89,19.94,70500.0,12.3971,12.4158,12.366,12.3971,70500.0
2007-12-18 13:00:00,19.94,20.01,19.9,19.99,57700.0,12.3971,12.4406,12.3723,12.4282,57700.0
2007-12-18 13:30:00,19.98,20.04,19.92,19.95,68100.0,12.422,12.4593,12.3847,12.4033,68100.0
2007-12-18 14:00:00,19.95,20.03,19.9,20.01,128200.0,12.4033,12.4531,12.3723,12.4406,128200.0
2007-12-18 14:30:00,20.01,20.1,19.98,20.03,45800.0,12.4406,12.4966,12.422,12.4531,45800.0
2007-12-18 15:00:00,20.03,20.06,19.95,20.0,99200.0,12.4531,12.4717,12.4033,12.4344,99200.0
2007-12-18 15:30:00,19.99,20.03,19.97,19.99,160000.0,12.4282,12.4531,12.4158,12.4282,160000.0
2007-12-19 09:30:00,19.99,20.57,19.99,20.41,74100.0,12.4282,12.7888,12.4282,12.6893,74100.0
2007-12-19 10:00:00,20.42,20.42,20.01,20.1,83300.0,12.6956,12.6956,12.4406,12.4966,83300.0
2007-12-19 10:30:00,20.1,20.16,20.04,20.16,135600.0,12.4966,12.5339,12.4593,12.5339,135600.0
2007-12-19 11:00:00,20.15,20.16,20.05,20.07,28200.0,12.5277,12.5339,12.4655,12.4779,28200.0
2007-12-19 11:30:00,20.07,20.1,19.91,19.92,18400.0,12.4779,12.4966,12.3785,12.3847,18400.0
2007-12-19 12:00:00,19.93,20.16,19.92,20.07,98000.0,12.3909,12.5339,12.3847,12.4779,98000.0
2007-12-19 12:30:00,20.06,20.07,19.99,20.04,56300.0,12.4717,12.4779,12.4282,12.4593,56300.0
2007-12-19 13:00:00,20.05,20.07,19.98,20.06,25000.0,12.4655,12.4779,12.422,12.4717,25000.0
2007-12-19 13:30:00,20.06,20.07,19.96,20.03,22700.0,12.4717,12.4779,12.4096,12.4531,22700.0
2007-12-19 14:00:00,20.03,20.16,20.0,20.02,97900.0,12.4531,12.5339,12.4344,12.4469,97900.0
2007-12-19 14:30:00,20.05,20.15,20.03,20.12,40000.0,12.4655,12.5277,12.4531,12.509,40000.0
2007-12-19 15:00:00,20.13,20.15,19.99,20.03,77400.0,12.5153,12.5277,12.4282,12.4531,77400.0
2007-12-19 15:30:00,20.04,20.11,20.01,20.01,83300.0,12.4593,12.5028,12.4406,12.4406,83300.0
2007-12-20 09:30:00,20.19,20.24,19.93,19.94,32000.0,12.5526,12.5836,12.3909,12.3971,32000.0
2007-12-20 10:00:00,19.92,20.04,19.88,19.93,28000.0,12.3847,12.4593,12.3598,12.3909,28000.0
2007-12-20 10:30:00,19.91,20.01,19.91,20.0,32600.0,12.3785,12.4406,12.3785,12.4344,32600.0
2007-12-20 11:00:00,19.98,20.02,19.95,20.02,78400.0,12.422,12.4469,12.4033,12.4469,78400.0
2007-12-20 11:30:00,20.01,20.01,19.95,19.99,36400.0,12.4406,12.4406,12.4033,12.4282,36400.0
2007-12-20 12:00:00,20.0,20.03,19.94,20.03,71000.0,12.4344,12.4531,12.3971,12.4531,71000.0
2007-12-20 12:30:00,20.02,20.04,19.93,20.01,44800.0,12.4469,12.4593,12.3909,12.4406,44800.0
2007-12-20 13:00:00,20.01,20.06,19.97,20.03,66400.0,12.4406,12.4717,12.4158,12.4531,66400.0
2007-12-20 13:30:00,20.03,20.04,19.99,20.02,84300.0,12.4531,12.4593,12.4282,12.4469,84300.0
2007-12-20 14:00:00,20.02,20.12,20.0,20.06,42800.0,12.4469,12.509,12.4344,12.4717,42800.0
2007-12-20 14:30:00,20.08,20.14,19.99,19.99,55400.0,12.4842,12.5215,12.4282,12.4282,55400.0
2007-12-20 15:00:00,19.99,20.08,19.94,19.99,65700.0,12.4282,12.4842,12.3971,12.4282,65700.0
2007-12-20 15:30:00,20.0,20.22,19.99,20.21,57300.0,12.4344,12.5712,12.4282,12.565,57300.0
2007-12-21 09:30:00,20.37,20.49,20.15,20.15,282800.0,12.6645,12.7391,12.5277,12.5277,282800.0
2007-12-21 10:00:00,20.16,20.22,20.08,20.21,36600.0,12.5339,12.5712,12.4842,12.565,36600.0
2007-12-21 10:30:00,20.22,20.25,20.18,20.18,35500.0,12.5712,12.5899,12.5463,12.5463,35500.0
2007-12-21 11:00:00,20.19,20.24,20.13,20.18,30300.0,12.5526,12.5836,12.5153,12.5463,30300.0
2007-12-21 11:30:00,20.18,20.2,20.17,20.18,58500.0,12.5463,12.5588,12.5401,12.5463,58500.0
2007-12-21 12:00:00,20.18,20.22,20.15,20.17,69000.0,12.5463,12.5712,12.5277,12.5401,69000.0
2007-12-21 12:30:00,20.17,20.19,20.0,20.02,88100.0,12.5401,12.5526,12.4344,12.4469,88100.0
2007-12-21 13:00:00,20.0,20.04,19.98,19.99,245700.0,12.4344,12.4593,12.422,12.4282,245700.0
2007-12-21 13:30:00,20.0,20.02,19.93,20.0,274800.0,12.4344,12.4469,12.3909,12.4344,274800.0
2007-12-21 14:00:00,20.0,20.22,19.99,20.22,91700.0,12.4344,12.5712,12.4282,12.5712,91700.0
2007-12-21 14:30:00,20.23,20.25,20.17,20.17,37300.0,12.5774,12.5899,12.5401,12.5401,37300.0
2007-12-21 15:00:00,20.17,20.29,20.13,20.26,60800.0,12.5401,12.6147,12.5153,12.5961,60800.0
2007-12-21 15:30:00,20.26,20.47,20.25,20.4,126200.0,12.5961,12.7266,12.5899,12.6831,126200.0
2007-12-24 09:30:00,20.5,20.71,20.45,20.58,33100.0,12.7453,12.8759,12.7142,12.795,33100.0
2007-12-24 10:00:00,20.56,20.64,20.54,20.59,19100.0,12.7826,12.8323,12.7702,12.8012,19100.0
2007-12-24 10:30:00,20.59,20.65,20.54,20.63,22500.0,12.8012,12.8385,12.7702,12.8261,22500.0
2007-12-24 11:00:00,20.6,20.82,20.6,20.8,27200.0,12.8075,12.9442,12.8075,12.9318,27200.0
2007-12-24 11:30:00,20.81,20.81,20.74,20.74,15400.0,12.938,12.938,12.8945,12.8945,15400.0
2007-12-24 12:00:00,20.75,20.75,20.65,20.66,13800.0,12.9007,12.9007,12.8385,12.8448,13800.0
2007-12-24 12:30:00,20.68,20.7,20.61,20.61,45900.0,12.8572,12.8696,12.8137,12.8137,45900.0
2007-12-24 13:00:00,20.65,20.65,20.65,20.65,4700.0,12.8385,12.8385,12.8385,12.8385,4700.0
2007-12-24 13:30:00,20.65,20.65,20.65,20.65,0.0,12.8385,12.8385,12.8385,12.8385,0.0
2007-12-24 14:00:00,20.65,20.65,20.65,20.65,0.0,12.8385,12.8385,12.8385,12.8385,0.0
2007-12-24 14:30:00,20.65,20.65,20.65,20.65,0.0,12.8385,12.8385,12.8385,12.8385,0.0
2007-12-24 15:00:00,20.65,20.65,20.65,20.65,0.0,12.8385,12.8385,12.8385,12.8385,0.0
2007-12-24 15:30:00,20.65,20.65,20.65,20.65,0.0,12.8385,12.8385,12.8385,12.8385,0.0
2007-12-26 09:30:00,20.37,20.69,20.37,20.6,40900.0,12.6645,12.8634,12.6645,12.8075,40900.0
2007-12-26 10:00:00,20.6,20.6,20.51,20.56,26000.0,12.8075,12.8075,12.7515,12.7826,26000.0
2007-12-26 10:30:00,20.59,20.59,20.4,20.44,48300.0,12.8012,12.8012,12.6831,12.708,48300.0
2007-12-26 11:00:00,20.46,20.46,20.43,20.45,27500.0,12.7204,12.7204,12.7018,12.7142,27500.0
2007-12-26 11:30:00,20.44,20.5,20.43,20.5,25300.0,12.708,12.7453,12.7018,12.7453,25300.0
2007-12-26 12:00:00,20.5,20.55,20.49,20.55,29600.0,12.7453,12.7764,12.7391,12.7764,29600.0
2007-12-26 12:30:00,20.55,20.58,20.51,20.57,26200.0,12.7764,12.795,12.7515,12.7888,26200.0
2007-12-26 13:00:00,20.57,20.62,20.54,20.6,24000.0,12.7888,12.8199,12.7702,12.8075,24000.0
2007-12-26 13:30:00,20.6,20.65,20.59,20.64,31100.0,12.8075,12.8385,12.8012,12.8323,31100.0
2007-12-26 14:00:00,20.65,20.65,20.55,20.6,30400.0,12.8385,12.8385,12.7764,12.8075,30400.0
2007-12-26 14:30:00,20.6,20.61,20.57,20.6,42700.0,12.8075,12.8137,12.7888,12.8075,42700.0
2007-12-26 15:00:00,20.6,20.66,20.57,20.62,59200.0,12.8075,12.8448,12.7888,12.8199,59200.0
2007-12-26 15:30:00,20.62,20.65,20.58,20.6,72400.0,12.8199,12.8385,12.795,12.8075,72400.0
2007-12-27 09:30:00,20.63,20.72,20.53,20.53,22900.0,12.8261,12.8821,12.7639,12.7639,22900.0
2007-12-27 10:00:00,20.55,20.6,20.47,20.57,17400.0,12.7764,12.8075,12.7266,12.7888,17400.0
2007-12-27 10:30:00,20.56,20.59,20.46,20.46,24300.0,12.7826,12.8012,12.7204,12.7204,24300.0
2007-12-27 11:00:00,20.47,20.54,20.44,20.5,32500.0,12.7266,12.7702,12.708,12.7453,32500.0
2007-12-27 11:30:00,20.51,20.57,20.5,20.55,31100.0,12.7515,12.7888,12.7453,12.7764,31100.0
2007-12-27 12:00:00,20.56,20.57,20.44,20.46,30200.0,12.7826,12.7888,12.708,12.7204,30200.0
2007-12-27 12:30:00,20.44,20.45,20.29,20.34,22000.0,12.708,12.7142,12.6147,12.6458,22000.0
2007-12-27 13:00:00,20.35,20.39,20.31,20.39,18800.0,12.652,12.6769,12.6272,12.6769,18800.0
2007-12-27 13:30:00,20.38,20.4,20.34,20.38,25600.0,12.6707,12.6831,12.6458,12.6707,25600.0
2007-12-27 14:00:00,20.39,20.47,20.38,20.42,23400.0,12.6769,12.7266,12.6707,12.6956,23400.0
2007-12-27 14:30:00,20.41,20.45,20.29,20.4,50100.0,12.6893,12.7142,12.6147,12.6831,50100.0
2007-12-27 15:00:00,20.4,20.46,20.34,20.35,34200.0,12.6831,12.7204,12.6458,12.652,34200.0
2007-12-27 15:30:00,20.34,20.34,20.25,20.28,42400.0,12.6458,12.6458,12.5899,12.6085,42400.0
2007-12-28 09:30:00,20.21,20.54,20.21,20.53,35200.0,12.565,12.7702,12.565,12.7639,35200.0
2007-12-28 10:00:00,20.51,20.53,20.35,20.4,32800.0,12.7515,12.7639,12.652,12.6831,32800.0
2007-12-28 10:30:00,20.42,20.45,20.4,20.4,5100.0,12.6956,12.7142,12.6831,12.6831,5100.0
2007-12-28 11:00:00,20.41,20.45,20.41,20.44,13800.0,12.6893,12.7142,12.6893,12.708,13800.0
2007-12-28 11:30:00,20.45,20.45,20.4,20.43,12200.0,12.7142,12.7142,12.6831,12.7018,12200.0
2007-12-28 12:00:00,20.43,20.43,20.33,20.33,16700.0,12.7018,12.7018,12.6396,12.6396,16700.0
2007-12-28 12:30:00,20.33,20.33,20.28,20.31,16200.0,12.6396,12.6396,12.6085,12.6272,16200.0
2007-12-28 13:00:00,20.31,20.39,20.29,20.39,15500.0,12.6272,12.6769,12.6147,12.6769,15500.0
2007-12-28 13:30:00,20.36,20.38,20.31,20.34,15100.0,12.6582,12.6707,12.6272,12.6458,15100.0
2007-12-28 14:00:00,20.35,20.39,20.31,20.36,15200.0,12.652,12.6769,12.6272,12.6582,15200.0
2007-12-28 14:30:00,20.35,20.41,20.35,20.37,17300.0,12.652,12.6893,12.652,12.6645,17300.0
2007-12-28 15:00:00,20.36,20.41,20.26,20.36,40700.0,12.6582,12.6893,12.5961,12.6582,40700.0
2007-12-28 15:30:00,20.36,20.41,20.3,20.36,53600.0,12.6582,12.6893,12.6209,12.6582,53600.0
2007-12-31 09:30:00,20.48,20.56,20.3,20.35,41100.0,12.7329,12.7826,12.6209,12.652,41100.0
2007-12-31 10:00:00,20.35,20.45,20.3,20.38,29500.0,12.652,12.7142,12.6209,12.6707,29500.0
2007-12-31 10:30:00,20.37,20.39,20.19,20.21,26800.0,12.6645,12.6769,12.5526,12.565,26800.0
2007-12-31 11:00:00,20.21,20.3,20.21,20.29,33200.0,12.565,12.6209,12.565,12.6147,33200.0
2007-12-31 11:30:00,20.28,20.34,20.26,20.29,19500.0,12.6085,12.6458,12.5961,12.6147,19500.0
2007-12-31 12:00:00,20.28,20.28,20.18,20.19,24000.0,12.6085,12.6085,12.5463,12.5526,24000.0
2007-12-31 12:30:00,20.19,20.23,20.17,20.18,26900.0,12.5526,12.5774,12.5401,12.5463,26900.0
2007-12-31 13:00:00,20.18,20.25,20.18,20.24,21100.0,12.5463,12.5899,12.5463,12.5836,21100.0
2007-12-31 13:30:00,20.24,20.28,20.22,20.26,24600.0,12.5836,12.6085,12.5712,12.5961,24600.0
2007-12-31 14:00:00,20.23,20.31,20.23,20.29,22000.0,12.5774,12.6272,12.5774,12.6147,22000.0
2007-12-31 14:30:00,20.3,20.34,20.29,20.33,31400.0,12.6209,12.6458,12.6147,12.6396,31400.0
2007-12-31 15:00:00,20.32,20.4,20.32,20.39,35000.0,12.6334,12.6831,12.6334,12.6769,35000.0
2007-12-31 15:30:00,20.39,20.4,20.24,20.24,73800.0,12.6769,12.6831,12.5836,12.5836,73800.0
2008-01-02 09:30:00,20.26,20.55,20.17,20.55,93100.0,12.5961,12.7764,12.5401,12.7764,93100.0
2008-01-02 10:00:00,20.54,20.54,20.01,20.17,123100.0,12.7702,12.7702,12.4406,12.5401,123100.0
2008-01-02 10:30:00,20.17,20.25,20.13,20.19,57300.0,12.5401,12.5899,12.5153,12.5526,57300.0
2008-01-02 11:00:00,20.21,20.25,20.16,20.17,124400.0,12.565,12.5899,12.5339,12.5401,124400.0
2008-01-02 11:30:00,20.17,20.23,20.13,20.22,83500.0,12.5401,12.5774,12.5153,12.5712,83500.0
2008-01-02 12:00:00,20.22,20.22,20.11,20.18,104500.0,12.5712,12.5712,12.5028,12.5463,104500.0
2008-01-02 12:30:00,20.18,20.23,20.16,20.18,72100.0,12.5463,12.5774,12.5339,12.5463,72100.0
2008-01-02 13:00:00,20.19,20.27,20.19,20.25,52300.0,12.5526,12.6023,12.5526,12.5899,52300.0
2008-01-02 13:30:00,20.26,20.34,20.23,20.31,62500.0,12.5961,12.6458,12.5774,12.6272,62500.0
2008-01-02 14:00:00,20.32,20.5,20.28,20.32,78600.0,12.6334,12.7453,12.6085,12.6334,78600.0
2008-01-02 14:30:00,20.32,20.35,20.21,20.28,68700.0,12.6334,12.652,12.565,12.6085,68700.0
2008-01-02 15:00:00,20.28,20.31,20.2,20.3,84200.0,12.6085,12.6272,12.5588,12.6209,84200.0
2008-01-02 15:30:00,20.29,20.42,20.28,20.4,132900.0,12.6147,12.6956,12.6085,12.6831,132900.0
2008-01-03 09:30:00,20.61,20.77,20.4,20.46,98800.0,12.8137,12.9132,12.6831,12.7204,98800.0
2008-01-03 10:00:00,20.46,20.53,20.13,20.15,70100.0,12.7204,12.7639,12.5153,12.5277,70100.0
2008-01-03 10:30:00,20.17,20.25,20.08,20.21,108800.0,12.5401,12.5899,12.4842,12.565,108800.0
2008-01-03 11:00:00,20.21,20.32,20.13,20.13,70400.0,12.565,12.6334,12.5153,12.5153,70400.0
2008-01-03 11:30:00,20.14,20.22,20.13,20.13,54700.0,12.5215,12.5712,12.5153,12.5153,54700.0
2008-01-03 12:00:00,20.15,20.21,20.14,20.19,41300.0,12.5277,12.565,12.5215,12.5526,41300.0
2008-01-03 12:30:00,20.2,20.21,20.11,20.11,50000.0,12.5588,12.565,12.5028,12.5028,50000.0
2008-01-03 13:00:00,20.1,20.16,20.08,20.11,59200.0,12.4966,12.5339,12.4842,12.5028,59200.0
2008-01-03 13:30:00,20.12,20.16,20.01,20.01,37000.0,12.509,12.5339,12.4406,12.4406,37000.0
2008-01-03 14:00:00,20.01,20.13,20.01,20.12,58500.0,12.4406,12.5153,12.4406,12.509,58500.0
2008-01-03 14:30:00,20.12,20.12,20.02,20.02,62100.0,12.509,12.509,12.4469,12.4469,62100.0
2008-01-03 15:00:00,20.01,20.05,19.86,19.86,86900.0,12.4406,12.4655,12.3474,12.3474,86900.0
2008-01-03 15:30:00,19.88,19.9,19.8,19.87,153200.0,12.3598,12.3723,12.3101,12.3536,153200.0
2008-01-04 09:30:00,19.64,19.68,19.3,19.57,111700.0,12.2106,12.2355,11.9992,12.1671,111700.0
2008-01-04 10:00:00,19.57,19.61,19.49,19.55,120400.0,12.1671,12.192,12.1174,12.1547,120400.0
2008-01-04 10:30:00,19.56,19.63,19.55,19.55,132100.0,12.1609,12.2044,12.1547,12.1547,132100.0
2008-01-04 11:00:00,19.56,19.69,19.42,19.67,111300.0,12.1609,12.2417,12.0738,12.2293,111300.0
2008-01-04 11:30:00,19.67,19.7,19.58,19.6,70200.0,12.2293,12.2479,12.1733,12.1857,70200.0
2008-01-04 12:00:00,19.59,19.72,19.59,19.69,66300.0,12.1795,12.2603,12.1795,12.2417,66300.0
2008-01-04 12:30:00,19.69,19.73,19.61,19.61,34800.0,12.2417,12.2666,12.192,12.192,34800.0
2008-01-04 13:00:00,19.6,19.64,19.56,19.58,43300.0,12.1857,12.2106,12.1609,12.1733,43300.0
2008-01-04 13:30:00,19.59,19.66,19.54,19.62,53800.0,12.1795,12.223,12.1484,12.1982,53800.0
2008-01-04 14:00:00,19.6,19.67,19.52,19.55,173700.0,12.1857,12.2293,12.136,12.1547,173700.0
2008-01-04 14:30:00,19.57,19.61,19.5,19.57,55700.0,12.1671,12.192,12.1236,12.1671,55700.0
2008-01-04 15:00:00,19.57,19.59,19.39,19.44,104600.0,12.1671,12.1795,12.0552,12.0863,104600.0
2008-01-04 15:30:00,19.46,19.6,19.44,19.54,171600.0,12.0987,12.1857,12.0863,12.1484,171600.0
2008-01-07 09:30:00,19.65,20.09,19.52,19.84,128900.0,12.2168,12.4904,12.136,12.335,128900.0
2008-01-07 10:00:00,19.8,19.87,19.55,19.57,88500.0,12.3101,12.3536,12.1547,12.1671,88500.0
2008-01-07 10:30:00,19.6,19.63,19.45,19.53,84700.0,12.1857,12.2044,12.0925,12.1422,84700.0
2008-01-07 11:00:00,19.53,19.6,19.52,19.58,93800.0,12.1422,12.1857,12.136,12.1733,93800.0
2008-01-07 11:30:00,19.58,19.72,19.58,19.63,47800.0,12.1733,12.2603,12.1733,12.2044,47800.0
2008-01-07 12:00:00,19.61,19.62,19.53,19.61,66100.0,12.192,12.1982,12.1422,12.192,66100.0
2008-01-07 12:30:00,19.6,19.68,19.56,19.59,56900.0,12.1857,12.2355,12.1609,12.1795,56900.0
2008-01-07 13:00:00,19.59,19.62,19.5,19.55,97300.0,12.1795,12.1982,12.1236,12.1547,97300.0
2008-01-07 13:30:00,19.55,19.6,19.49,19.59,33000.0,12.1547,12.1857,12.1174,12.1795,33000.0
2008-01-07 14:00:00,19.59,19.59,19.33,19.38,49000.0,12.1795,12.1795,12.0179,12.049,49000.0
2008-01-07 14:30:00,19.39,19.53,19.38,19.44,97700.0,12.0552,12.1422,12.049,12.0863,97700.0
2008-01-07 15:00:00,19.45,19.48,19.37,19.42,66400.0,12.0925,12.1111,12.0427,12.0738,66400.0
2008-01-07 15:30:00,19.47,19.52,19.31,19.41,131500.0,12.1049,12.136,12.0054,12.0676,131500.0
2008-01-08 09:30:00,21.06,22.0,21.06,21.48,522000.0,13.0935,13.6779,13.0935,13.3546,522000.0
2008-01-08 10:00:00,21.49,21.6,20.8,20.94,391800.0,13.3608,13.4292,12.9318,13.0188,391800.0
2008-01-08 10:30:00,20.91,21.25,20.88,21.2,248600.0,13.0002,13.2116,12.9815,13.1805,248600.0
2008-01-08 11:00:00,21.21,21.35,21.15,21.33,133000.0,13.1867,13.2738,13.1494,13.2613,133000.0
2008-01-08 11:30:00,21.35,21.42,21.2,21.35,130100.0,13.2738,13.3173,13.1805,13.2738,130100.0
2008-01-08 12:00:00,21.34,21.96,21.26,21.77,237600.0,13.2675,13.653,13.2178,13.5349,237600.0
2008-01-08 12:30:00,21.81,21.82,21.64,21.68,118600.0,13.5597,13.566,13.4541,13.4789,118600.0
2008-01-08 13:00:00,21.68,21.68,21.58,21.65,139300.0,13.4789,13.4789,13.4167,13.4603,139300.0
2008-01-08 13:30:00,21.65,21.67,21.42,21.5,139100.0,13.4603,13.4727,13.3173,13.367,139100.0
2008-01-08 14:00:00,21.52,21.71,21.5,21.69,192100.0,13.3794,13.4976,13.367,13.4851,192100.0
2008-01-08 14:30:00,21.7,21.74,21.32,21.32,254000.0,13.4914,13.5162,13.2551,13.2551,254000.0
2008-01-08 15:00:00,21.33,21.66,21.24,21.34,253000.0,13.2613,13.4665,13.2054,13.2675,253000.0
2008-01-08 15:30:00,21.35,21.49,20.96,20.98,311300.0,13.2738,13.3608,13.0313,13.0437,311300.0
2008-01-09 09:30:00,20.99,21.1,20.8,21.06,96500.0,13.0499,13.1183,12.9318,13.0935,96500.0
2008-01-09 10:00:00,21.06,21.24,20.95,21.02,91200.0,13.0935,13.2054,13.0251,13.0686,91200.0
2008-01-09 10:30:00,21.01,21.24,20.95,21.23,61700.0,13.0624,13.2054,13.0251,13.1991,61700.0
2008-01-09 11:00:00,21.22,21.25,21.15,21.16,69700.0,13.1929,13.2116,13.1494,13.1556,69700.0
2008-01-09 11:30:00,21.15,21.16,20.95,21.01,60800.0,13.1494,13.1556,13.0251,13.0624,60800.0
2008-01-09 12:00:00,21.03,21.15,20.96,21.12,62600.0,13.0748,13.1494,13.0313,13.1308,62600.0
2008-01-09 12:30:00,21.12,21.12,20.9,20.98,57100.0,13.1308,13.1308,12.994,13.0437,57100.0
2008-01-09 13:00:00,21.0,21.0,20.88,20.91,54600.0,13.0561,13.0561,12.9815,13.0002,54600.0
2008-01-09 13:30:00,20.91,20.93,20.77,20.81,84100.0,13.0002,13.0126,12.9132,12.938,84100.0
2008-01-09 14:00:00,20.8,20.84,20.47,20.57,102300.0,12.9318,12.9567,12.7266,12.7888,102300.0
2008-01-09 14:30:00,20.57,20.83,20.54,20.8,102800.0,12.7888,12.9505,12.7702,12.9318,102800.0
2008-01-09 15:00:00,20.8,20.98,20.8,20.87,70600.0,12.9318,13.0437,12.9318,12.9753,70600.0
2008-01-09 15:30:00,20.87,21.02,20.85,20.98,115700.0,12.9753,13.0686,12.9629,13.0437,115700.0
2008-01-10 09:30:00,20.86,21.15,20.77,21.11,80400.0,13.0845,13.2664,13.028,13.2413,80400.0
2008-01-10 10:00:00,21.1,21.23,21.02,21.11,95700.0,13.235,13.3166,13.1848,13.2413,95700.0
2008-01-10 10:30:00,21.1,21.29,21.09,21.22,39900.0,13.235,13.3542,13.2287,13.3103,39900.0
2008-01-10 11:00:00,21.19,21.19,21.08,21.12,44900.0,13.2915,13.2915,13.2225,13.2476,44900.0
2008-01-10 11:30:00,21.14,21.2,21.04,21.14,90700.0,13.2601,13.2977,13.1974,13.2601,90700.0
2008-01-10 12:00:00,21.14,21.33,21.1,21.22,71400.0,13.2601,13.3793,13.235,13.3103,71400.0
2008-01-10 12:30:00,21.25,21.28,21.11,21.21,59700.0,13.3291,13.3479,13.2413,13.304,59700.0
2008-01-10 13:00:00,21.23,21.26,21.13,21.15,58900.0,13.3166,13.3354,13.2538,13.2664,58900.0
2008-01-10 13:30:00,21.15,21.19,21.01,21.11,61300.0,13.2664,13.2915,13.1786,13.2413,61300.0
2008-01-10 14:00:00,21.11,21.34,21.08,21.24,51900.0,13.2413,13.3856,13.2225,13.3228,51900.0
2008-01-10 14:30:00,21.25,21.38,21.17,21.35,57200.0,13.3291,13.4106,13.2789,13.3918,57200.0
2008-01-10 15:00:00,21.35,21.49,21.35,21.49,47800.0,13.3918,13.4796,13.3918,13.4796,47800.0
2008-01-10 15:30:00,21.48,21.49,21.33,21.35,164100.0,13.4734,13.4796,13.3793,13.3918,164100.0
2008-01-11 09:30:00,21.34,21.48,21.26,21.39,66400.0,13.3856,13.4734,13.3354,13.4169,66400.0
2008-01-11 10:00:00,21.39,21.46,21.31,21.39,44500.0,13.4169,13.4608,13.3667,13.4169,44500.0
2008-01-11 10:30:00,21.39,21.52,21.37,21.45,78500.0,13.4169,13.4985,13.4044,13.4545,78500.0
2008-01-11 11:00:00,21.45,21.57,21.44,21.48,49500.0,13.4545,13.5298,13.4483,13.4734,49500.0
2008-01-11 11:30:00,21.49,21.54,21.44,21.51,53300.0,13.4796,13.511,13.4483,13.4922,53300.0
2008-01-11 12:00:00,21.51,21.52,21.41,21.42,59000.0,13.4922,13.4985,13.4295,13.4357,59000.0
2008-01-11 12:30:00,21.43,21.45,21.31,21.44,39900.0,13.442,13.4545,13.3667,13.4483,39900.0
2008-01-11 13:00:00,21.47,21.47,21.26,21.34,34400.0,13.4671,13.4671,13.3354,13.3856,34400.0
2008-01-11 13:30:00,21.34,21.42,21.21,21.22,57600.0,13.3856,13.4357,13.304,13.3103,57600.0
2008-01-11 14:00:00,21.22,21.34,21.21,21.31,37600.0,13.3103,13.3856,13.304,13.3667,37600.0
2008-01-11 14:30:00,21.29,21.29,21.12,21.22,48000.0,13.3542,13.3542,13.2476,13.3103,48000.0
2008-01-11 15:00:00,21.22,21.22,20.95,21.16,96600.0,13.3103,13.3103,13.1409,13.2726,96600.0
2008-01-11 15:30:00,21.13,21.25,21.07,21.13,74100.0,13.2538,13.3291,13.2162,13.2538,74100.0
2008-01-14 09:30:00,21.24,21.5,21.16,21.24,204200.0,13.3228,13.4859,13.2726,13.3228,204200.0
2008-01-14 10:00:00,21.25,21.5,21.25,21.47,80000.0,13.3291,13.4859,13.3291,13.4671,80000.0
2008-01-14 10:30:00,21.48,21.49,21.45,21.46,180500.0,13.4734,13.4796,13.4545,13.4608,180500.0
2008-01-14 11:00:00,21.47,21.49,21.29,21.35,81700.0,13.4671,13.4796,13.3542,13.3918,81700.0
2008-01-14 11:30:00,21.37,21.43,21.3,21.39,53300.0,13.4044,13.442,13.3605,13.4169,53300.0
2008-01-14 12:00:00,21.39,21.42,21.31,21.35,45600.0,13.4169,13.4357,13.3667,13.3918,45600.0
2008-01-14 12:30:00,21.33,21.39,21.3,21.37,44500.0,13.3793,13.4169,13.3605,13.4044,44500.0
2008-01-14 13:00:00,21.37,21.48,21.35,21.4,38200.0,13.4044,13.4734,13.3918,13.4232,38200.0
2008-01-14 13:30:00,21.4,21.49,21.35,21.45,75900.0,13.4232,13.4796,13.3918,13.4545,75900.0
2008-01-14 14:00:00,21.48,21.49,21.38,21.42,46500.0,13.4734,13.4796,13.4106,13.4357,46500.0
2008-01-14 14:30:00,21.43,21.48,21.33,21.45,70300.0,13.442,13.4734,13.3793,13.4545,70300.0
2008-01-14 15:00:00,21.47,21.49,21.29,21.34,57400.0,13.4671,13.4796,13.3542,13.3856,57400.0
2008-01-14 15:30:00,21.34,21.5,21.33,21.5,73400.0,13.3856,13.4859,13.3793,13.4859,73400.0
2008-01-15 09:30:00,21.27,21.45,21.15,21.29,105800.0,13.3416,13.4545,13.2664,13.3542,105800.0
2008-01-15 10:00:00,21.28,21.29,21.02,21.11,44800.0,13.3479,13.3542,13.1848,13.2413,44800.0
2008-01-15 10:30:00,21.11,21.23,21.04,21.06,80700.0,13.2413,13.3166,13.1974,13.2099,80700.0
2008-01-15 11:00:00,21.05,21.12,21.0,21.0,74900.0,13.2036,13.2476,13.1723,13.1723,74900.0
2008-01-15 11:30:00,20.99,21.01,20.93,21.0,93100.0,13.166,13.1786,13.1284,13.1723,93100.0
2008-01-15 12:00:00,21.0,21.01,20.99,21.01,109800.0,13.1723,13.1786,13.166,13.1786,109800.0
2008-01-15 12:30:00,21.01,21.06,20.99,21.03,59400.0,13.1786,13.2099,13.166,13.1911,59400.0
2008-01-15 13:00:00,21.03,21.22,21.02,21.04,40400.0,13.1911,13.3103,13.1848,13.1974,40400.0
2008-01-15 13:30:00,21.04,21.16,21.03,21.13,27100.0,13.1974,13.2726,13.1911,13.2538,27100.0
2008-01-15 14:00:00,21.13,21.19,21.07,21.11,46200.0,13.2538,13.2915,13.2162,13.2413,46200.0
2008-01-15 14:30:00,21.11,21.14,21.01,21.02,75700.0,13.2413,13.2601,13.1786,13.1848,75700.0
2008-01-15 15:00:00,21.01,21.11,20.98,21.09,97600.0,13.1786,13.2413,13.1597,13.2287,97600.0
2008-01-15 15:30:00,21.09,21.16,21.0,21.01,79900.0,13.2287,13.2726,13.1723,13.1786,79900.0
2008-01-16 09:30:00,21.04,21.36,20.99,20.99,53200.0,13.1974,13.3981,13.166,13.166,53200.0
2008-01-16 10:00:00,20.98,21.05,20.8,20.82,66300.0,13.1597,13.2036,13.0468,13.0594,66300.0
2008-01-16 10:30:00,20.83,20.92,20.7,20.9,54000.0,13.0657,13.1221,12.9841,13.1096,54000.0
2008-01-16 11:00:00,20.88,21.17,20.85,21.15,66700.0,13.097,13.2789,13.0782,13.2664,66700.0
2008-01-16 11:30:00,21.14,21.24,21.03,21.22,45700.0,13.2601,13.3228,13.1911,13.3103,45700.0
2008-01-16 12:00:00,21.24,21.32,21.13,21.2,37200.0,13.3228,13.373,13.2538,13.2977,37200.0
2008-01-16 12:30:00,21.21,21.24,21.09,21.09,43400.0,13.304,13.3228,13.2287,13.2287,43400.0
2008-01-16 13:00:00,21.11,21.16,20.99,21.0,24000.0,13.2413,13.2726,13.166,13.1723,24000.0
2008-01-16 13:30:00,21.0,21.1,20.96,20.99,55100.0,13.1723,13.235,13.1472,13.166,55100.0
2008-01-16 14:00:00,20.98,21.12,20.94,21.09,91900.0,13.1597,13.2476,13.1347,13.2287,91900.0
2008-01-16 14:30:00,21.12,21.15,21.04,21.04,40200.0,13.2476,13.2664,13.1974,13.1974,40200.0
2008-01-16 15:00:00,21.04,21.15,20.98,21.04,53400.0,13.1974,13.2664,13.1597,13.1974,53400.0
2008-01-16 15:30:00,21.07,21.1,20.89,20.9,102500.0,13.2162,13.235,13.1033,13.1096,102500.0
2008-01-17 09:30:00,21.05,21.24,20.85,21.21,46600.0,13.2036,13.3228,13.0782,13.304,46600.0
2008-01-17 10:00:00,21.16,21.16,20.67,20.81,38500.0,13.2726,13.2726,12.9653,13.0531,38500.0
2008-01-17 10:30:00,20.82,20.94,20.7,20.91,50900.0,13.0594,13.1347,12.9841,13.1158,50900.0
2008-01-17 11:00:00,20.89,20.97,20.78,20.78,25200.0,13.1033,13.1535,13.0343,13.0343,25200.0
2008-01-17 11:30:00,20.81,20.9,20.57,20.63,45300.0,13.0531,13.1096,12.9026,12.9402,45300.0
2008-01-17 12:00:00,20.58,20.7,20.48,20.6,56700.0,12.9088,12.9841,12.8461,12.9214,56700.0
2008-01-17 12:30:00,20.61,20.74,20.56,20.58,61400.0,12.9277,13.0092,12.8963,12.9088,61400.0
2008-01-17 13:00:00,20.57,20.77,20.52,20.63,27000.0,12.9026,13.028,12.8712,12.9402,27000.0
2008-01-17 13:30:00,20.63,20.74,20.5,20.62,44000.0,12.9402,13.0092,12.8587,12.9339,44000.0
2008-01-17 14:00:00,20.6,20.61,20.39,20.42,73000.0,12.9214,12.9277,12.7897,12.8085,73000.0
2008-01-17 14:30:00,20.39,20.52,20.3,20.49,68900.0,12.7897,12.8712,12.7332,12.8524,68900.0
2008-01-17 15:00:00,20.49,20.53,20.35,20.36,95400.0,12.8524,12.8775,12.7646,12.7708,95400.0
2008-01-17 15:30:00,20.35,20.44,20.25,20.28,144800.0,12.7646,12.821,12.7018,12.7207,144800.0
2008-01-18 09:30:00,20.35,20.56,20.02,20.02,56400.0,12.7646,12.8963,12.5576,12.5576,56400.0
2008-01-18 10:00:00,20.07,20.54,20.02,20.45,60500.0,12.5889,12.8838,12.5576,12.8273,60500.0
2008-01-18 10:30:00,20.46,20.48,20.29,20.44,62300.0,12.8336,12.8461,12.7269,12.821,62300.0
2008-01-18 11:00:00,20.44,20.46,20.05,20.27,66300.0,12.821,12.8336,12.5764,12.7144,66300.0
2008-01-18 11:30:00,20.28,20.35,19.99,20.05,84500.0,12.7207,12.7646,12.5388,12.5764,84500.0
2008-01-18 12:00:00,20.03,20.12,19.99,20.1,79500.0,12.5639,12.6203,12.5388,12.6078,79500.0
2008-01-18 12:30:00,20.12,20.26,20.08,20.11,71800.0,12.6203,12.7081,12.5952,12.614,71800.0
2008-01-18 13:00:00,20.09,20.21,19.96,20.04,38600.0,12.6015,12.6768,12.5199,12.5701,38600.0
2008-01-18 13:30:00,20.06,20.15,19.97,20.06,50800.0,12.5827,12.6391,12.5262,12.5827,50800.0
2008-01-18 14:00:00,20.06,20.24,20.03,20.06,63600.0,12.5827,12.6956,12.5639,12.5827,63600.0
2008-01-18 14:30:00,20.06,20.07,19.94,20.06,53200.0,12.5827,12.5889,12.5074,12.5827,53200.0
2008-01-18 15:00:00,20.06,20.17,19.96,20.08,99400.0,12.5827,12.6517,12.5199,12.5952,99400.0
2008-01-18 15:30:00,20.08,20.2,19.87,20.12,91500.0,12.5952,12.6705,12.4635,12.6203,91500.0
2008-01-22 09:30:00,19.35,20.21,19.35,19.97,100800.0,12.1373,12.6768,12.1373,12.5262,100800.0
2008-01-22 10:00:00,20.06,20.45,20.0,20.29,62600.0,12.5827,12.8273,12.545,12.7269,62600.0
2008-01-22 10:30:00,20.25,20.32,20.09,20.22,64200.0,12.7018,12.7458,12.6015,12.683,64200.0
2008-01-22 11:00:00,20.22,20.53,20.17,20.18,65100.0,12.683,12.8775,12.6517,12.6579,65100.0
2008-01-22 11:30:00,20.2,20.2,20.04,20.11,62700.0,12.6705,12.6705,12.5701,12.614,62700.0
2008-01-22 12:00:00,20.12,20.64,20.12,20.32,89500.0,12.6203,12.9465,12.6203,12.7458,89500.0
2008-01-22 12:30:00,20.29,20.41,20.2,20.41,33100.0,12.7269,12.8022,12.6705,12.8022,33100.0
2008-01-22 13:00:00,20.41,20.53,20.26,20.39,66500.0,12.8022,12.8775,12.7081,12.7897,66500.0
2008-01-22 13:30:00,20.39,20.39,20.18,20.3,57900.0,12.7897,12.7897,12.6579,12.7332,57900.0
2008-01-22 14:00:00,20.31,20.34,20.15,20.18,45300.0,12.7395,12.7583,12.6391,12.6579,45300.0
2008-01-22 14:30:00,20.18,20.31,20.1,20.22,54600.0,12.6579,12.7395,12.6078,12.683,54600.0
2008-01-22 15:00:00,20.24,20.38,20.22,20.34,68700.0,12.6956,12.7834,12.683,12.7583,68700.0
2008-01-22 15:30:00,20.35,20.47,20.2,20.27,96400.0,12.7646,12.8398,12.6705,12.7144,96400.0
2008-01-23 09:30:00,20.03,20.11,19.59,20.01,75400.0,12.5639,12.614,12.2879,12.5513,75400.0
2008-01-23 10:00:00,20.0,20.08,19.75,19.85,79900.0,12.545,12.5952,12.3882,12.4509,79900.0
2008-01-23 10:30:00,19.85,19.97,19.77,19.81,66800.0,12.4509,12.5262,12.4008,12.4259,66800.0
2008-01-23 11:00:00,19.8,19.86,19.71,19.73,93500.0,12.4196,12.4572,12.3631,12.3757,93500.0
2008-01-23 11:30:00,19.72,19.8,19.56,19.77,62400.0,12.3694,12.4196,12.269,12.4008,62400.0
2008-01-23 12:00:00,19.75,19.94,19.69,19.77,79200.0,12.3882,12.5074,12.3506,12.4008,79200.0
2008-01-23 12:30:00,19.78,19.79,19.5,19.71,68700.0,12.407,12.4133,12.2314,12.3631,68700.0
2008-01-23 13:00:00,19.71,19.87,19.67,19.82,74000.0,12.3631,12.4635,12.338,12.4321,74000.0
2008-01-23 13:30:00,19.83,19.99,19.75,19.86,59500.0,12.4384,12.5388,12.3882,12.4572,59500.0
2008-01-23 14:00:00,19.87,20.27,19.76,20.26,73700.0,12.4635,12.7144,12.3945,12.7081,73700.0
2008-01-23 14:30:00,20.26,20.26,20.04,20.24,108300.0,12.7081,12.7081,12.5701,12.6956,108300.0
2008-01-23 15:00:00,20.24,20.69,20.23,20.69,161500.0,12.6956,12.9778,12.6893,12.9778,161500.0
2008-01-23 15:30:00,20.69,21.02,20.64,20.89,161800.0,12.9778,13.1848,12.9465,13.1033,161800.0
2008-01-24 09:30:00,20.98,21.07,20.83,20.88,62900.0,13.1597,13.2162,13.0657,13.097,62900.0
2008-01-24 10:00:00,20.91,20.98,20.45,20.66,55100.0,13.1158,13.1597,12.8273,12.959,55100.0
2008-01-24 10:30:00,20.65,20.66,20.45,20.56,68300.0,12.9527,12.959,12.8273,12.8963,68300.0
2008-01-24 11:00:00,20.56,20.65,20.51,20.6,43800.0,12.8963,12.9527,12.8649,12.9214,43800.0
2008-01-24 11:30:00,20.6,20.62,20.46,20.47,51300.0,12.9214,12.9339,12.8336,12.8398,51300.0
2008-01-24 12:00:00,20.46,20.5,20.33,20.37,35600.0,12.8336,12.8587,12.752,12.7771,35600.0
2008-01-24 12:30:00,20.37,20.46,20.3,20.41,26300.0,12.7771,12.8336,12.7332,12.8022,26300.0
2008-01-24 13:00:00,20.45,20.5,20.33,20.38,31900.0,12.8273,12.8587,12.752,12.7834,31900.0
2008-01-24 13:30:00,20.41,20.65,20.4,20.56,32000.0,12.8022,12.9527,12.7959,12.8963,32000.0
2008-01-24 14:00:00,20.59,20.69,20.53,20.6,60400.0,12.9151,12.9778,12.8775,12.9214,60400.0
2008-01-24 14:30:00,20.62,20.62,20.29,20.38,53200.0,12.9339,12.9339,12.7269,12.7834,53200.0
2008-01-24 15:00:00,20.38,20.46,20.32,20.35,50100.0,12.7834,12.8336,12.7458,12.7646,50100.0
2008-01-24 15:30:00,20.36,20.52,20.35,20.48,81600.0,12.7708,12.8712,12.7646,12.8461,81600.0
2008-01-25 09:30:00,20.59,20.83,20.53,20.72,64700.0,12.9151,13.0657,12.8775,12.9967,64700.0
2008-01-25 10:00:00,20.7,20.75,20.62,20.62,55900.0,12.9841,13.0155,12.9339,12.9339,55900.0
2008-01-25 10:30:00,20.61,20.7,20.5,20.53,48800.0,12.9277,12.9841,12.8587,12.8775,48800.0
2008-01-25 11:00:00,20.54,20.7,20.53,20.62,39200.0,12.8838,12.9841,12.8775,12.9339,39200.0
2008-01-25 11:30:00,20.64,20.75,20.61,20.73,38600.0,12.9465,13.0155,12.9277,13.0029,38600.0
2008-01-25 12:00:00,20.72,20.83,20.72,20.81,35200.0,12.9967,13.0657,12.9967,13.0531,35200.0
2008-01-25 12:30:00,20.8,20.8,20.54,20.59,24500.0,13.0468,13.0468,12.8838,12.9151,24500.0
2008-01-25 13:00:00,20.58,20.73,20.53,20.62,40900.0,12.9088,13.0029,12.8775,12.9339,40900.0
2008-01-25 13:30:00,20.59,20.63,20.47,20.5,33600.0,12.9151,12.9402,12.8398,12.8587,33600.0
2008-01-25 14:00:00,20.5,20.67,20.47,20.56,45300.0,12.8587,12.9653,12.8398,12.8963,45300.0
2008-01-25 14:30:00,20.56,20.6,20.43,20.56,34800.0,12.8963,12.9214,12.8148,12.8963,34800.0
2008-01-25 15:00:00,20.55,20.67,20.44,20.61,43500.0,12.89,12.9653,12.821,12.9277,43500.0
2008-01-25 15:30:00,20.58,20.65,20.47,20.54,54200.0,12.9088,12.9527,12.8398,12.8838,54200.0
2008-01-28 09:30:00,20.45,20.71,20.31,20.45,37600.0,12.8273,12.9904,12.7395,12.8273,37600.0
2008-01-28 10:00:00,20.43,20.56,20.2,20.56,47500.0,12.8148,12.8963,12.6705,12.8963,47500.0
2008-01-28 10:30:00,20.55,20.65,20.44,20.63,59800.0,12.89,12.9527,12.821,12.9402,59800.0
2008-01-28 11:00:00,20.61,20.68,20.54,20.64,31800.0,12.9277,12.9716,12.8838,12.9465,31800.0
2008-01-28 11:30:00,20.63,20.71,20.56,20.63,32800.0,12.9402,12.9904,12.8963,12.9402,32800.0
2008-01-28 12:00:00,20.63,20.69,20.56,20.66,20600.0,12.9402,12.9778,12.8963,12.959,20600.0
2008-01-28 12:30:00,20.68,20.82,20.66,20.75,47700.0,12.9716,13.0594,12.959,13.0155,47700.0
2008-01-28 13:00:00,20.75,20.91,20.75,20.86,35000.0,13.0155,13.1158,13.0155,13.0845,35000.0
2008-01-28 13:30:00,20.87,20.92,20.82,20.86,41800.0,13.0907,13.1221,13.0594,13.0845,41800.0
2008-01-28 14:00:00,20.85,20.96,20.83,20.92,50600.0,13.0782,13.1472,13.0657,13.1221,50600.0
2008-01-28 14:30:00,20.91,21.0,20.9,20.93,46900.0,13.1158,13.1723,13.1096,13.1284,46900.0
2008-01-28 15:00:00,20.94,20.99,20.84,20.92,81900.0,13.1347,13.166,13.0719,13.1221,81900.0
2008-01-28 15:30:00,20.9,21.12,20.89,21.12,98900.0,13.1096,13.2476,13.1033,13.2476,98900.0
2008-01-29 09:30:00,21.34,21.5,21.15,21.16,87400.0,13.3856,13.4859,13.2664,13.2726,87400.0
2008-01-29 10:00:00,21.16,21.19,21.05,21.14,73800.0,13.2726,13.2915,13.2036,13.2601,73800.0
2008-01-29 10:30:00,21.16,21.21,21.04,21.2,56600.0,13.2726,13.304,13.1974,13.2977,56600.0
2008-01-29 11:00:00,21.2,21.39,21.2,21.37,61900.0,13.2977,13.4169,13.2977,13.4044,61900.0
2008-01-29 11:30:00,21.34,21.49,21.34,21.47,45300.0,13.3856,13.4796,13.3856,13.4671,45300.0
2008-01-29 12:00:00,21.48,21.53,21.45,21.48,142000.0,13.4734,13.5047,13.4545,13.4734,142000.0
2008-01-29 12:30:00,21.49,21.54,21.47,21.47,46300.0,13.4796,13.511,13.4671,13.4671,46300.0
2008-01-29 13:00:00,21.47,21.52,21.42,21.5,58400.0,13.4671,13.4985,13.4357,13.4859,58400.0
2008-01-29 13:30:00,21.49,21.59,21.47,21.54,45500.0,13.4796,13.5424,13.4671,13.511,45500.0
2008-01-29 14:00:00,21.51,21.57,21.46,21.56,49200.0,13.4922,13.5298,13.4608,13.5235,49200.0
2008-01-29 14:30:00,21.56,21.6,21.49,21.58,75700.0,13.5235,13.5486,13.4796,13.5361,75700.0
2008-01-29 15:00:00,21.57,21.61,21.52,21.58,66500.0,13.5298,13.5549,13.4985,13.5361,66500.0
2008-01-29 15:30:00,21.58,21.6,21.48,21.53,67200.0,13.5361,13.5486,13.4734,13.5047,67200.0
2008-01-30 09:30:00,21.55,21.55,21.35,21.39,37100.0,13.5173,13.5173,13.3918,13.4169,37100.0
2008-01-30 10:00:00,21.38,21.42,21.27,21.4,52900.0,13.4106,13.4357,13.3416,13.4232,52900.0
2008-01-30 10:30:00,21.38,21.4,21.34,21.35,23200.0,13.4106,13.4232,13.3856,13.3918,23200.0
2008-01-30 11:00:00,21.35,21.35,21.25,21.25,14800.0,13.3918,13.3918,13.3291,13.3291,14800.0
2008-01-30 11:30:00,21.26,21.29,21.21,21.24,15300.0,13.3354,13.3542,13.304,13.3228,15300.0
2008-01-30 12:00:00,21.25,21.27,21.2,21.23,13400.0,13.3291,13.3416,13.2977,13.3166,13400.0
2008-01-30 12:30:00,21.22,21.24,21.15,21.16,18300.0,13.3103,13.3228,13.2664,13.2726,18300.0
2008-01-30 13:00:00,21.17,21.25,21.15,21.21,19000.0,13.2789,13.3291,13.2664,13.304,19000.0
2008-01-30 13:30:00,21.19,21.19,21.13,21.17,17900.0,13.2915,13.2915,13.2538,13.2789,17900.0
2008-01-30 14:00:00,21.15,21.6,21.15,21.51,260800.0,13.2664,13.5486,13.2664,13.4922,260800.0
2008-01-30 14:30:00,21.52,21.6,21.24,21.58,294600.0,13.4985,13.5486,13.3228,13.5361,294600.0
2008-01-30 15:00:00,21.58,21.59,21.39,21.43,113100.0,13.5361,13.5424,13.4169,13.442,113100.0
2008-01-30 15:30:00,21.45,21.47,21.05,21.07,76900.0,13.4545,13.4671,13.2036,13.2162,76900.0
2008-01-31 09:30:00,20.79,21.2,20.72,21.06,114800.0,13.0406,13.2977,12.9967,13.2099,114800.0
2008-01-31 10:00:00,21.04,21.11,20.9,21.06,79000.0,13.1974,13.2413,13.1096,13.2099,79000.0
2008-01-31 10:30:00,21.05,21.26,20.98,21.26,87400.0,13.2036,13.3354,13.1597,13.3354,87400.0
2008-01-31 11:00:00,21.27,21.57,21.25,21.56,99300.0,13.3416,13.5298,13.3291,13.5235,99300.0
2008-01-31 11:30:00,21.54,21.87,21.49,21.84,131500.0,13.511,13.718,13.4796,13.6992,131500.0
2008-01-31 12:00:00,21.84,21.85,21.53,21.55,71100.0,13.6992,13.7054,13.5047,13.5173,71100.0
2008-01-31 12:30:00,21.55,21.65,21.5,21.6,37000.0,13.5173,13.58,13.4859,13.5486,37000.0
2008-01-31 13:00:00,21.59,21.63,21.47,21.53,56800.0,13.5424,13.5675,13.4671,13.5047,56800.0
2008-01-31 13:30:00,21.55,21.74,21.53,21.63,34900.0,13.5173,13.6365,13.5047,13.5675,34900.0
2008-01-31 14:00:00,21.66,21.7,21.53,21.63,60100.0,13.5863,13.6114,13.5047,13.5675,60100.0
2008-01-31 14:30:00,21.64,21.79,21.59,21.79,53300.0,13.5737,13.6678,13.5424,13.6678,53300.0
2008-01-31 15:00:00,21.78,21.83,21.71,21.78,80500.0,13.6615,13.6929,13.6176,13.6615,80500.0
2008-01-31 15:30:00,21.78,21.87,21.53,21.59,166100.0,13.6615,13.718,13.5047,13.5424,166100.0
2008-02-01 09:30:00,21.72,21.8,21.57,21.72,110800.0,13.6239,13.6741,13.5298,13.6239,110800.0
2008-02-01 10:00:00,21.74,21.85,21.62,21.7,96000.0,13.6365,13.7054,13.5612,13.6114,96000.0
2008-02-01 10:30:00,21.7,21.7,21.59,21.62,81100.0,13.6114,13.6114,13.5424,13.5612,81100.0
2008-02-01 11:00:00,21.62,21.69,21.62,21.65,54400.0,13.5612,13.6051,13.5612,13.58,54400.0
2008-02-01 11:30:00,21.63,21.69,21.59,21.65,33200.0,13.5675,13.6051,13.5424,13.58,33200.0
2008-02-01 12:00:00,21.65,21.66,21.54,21.58,31800.0,13.58,13.5863,13.511,13.5361,31800.0
2008-02-01 12:30:00,21.57,21.59,21.47,21.48,31100.0,13.5298,13.5424,13.4671,13.4734,31100.0
2008-02-01 13:00:00,21.49,21.67,21.49,21.63,43600.0,13.4796,13.5925,13.4796,13.5675,43600.0
2008-02-01 13:30:00,21.64,21.68,21.58,21.58,31600.0,13.5737,13.5988,13.5361,13.5361,31600.0
2008-02-01 14:00:00,21.58,21.71,21.58,21.64,58200.0,13.5361,13.6176,13.5361,13.5737,58200.0
2008-02-01 14:30:00,21.64,21.7,21.61,21.62,74000.0,13.5737,13.6114,13.5549,13.5612,74000.0
2008-02-01 15:00:00,21.61,21.64,21.58,21.61,107600.0,13.5549,13.5737,13.5361,13.5549,107600.0
2008-02-01 15:30:00,21.62,21.72,21.58,21.6,151400.0,13.5612,13.6239,13.5361,13.5486,151400.0
2008-02-04 09:30:00,21.55,21.81,21.55,21.71,43500.0,13.5173,13.6804,13.5173,13.6176,43500.0
2008-02-04 10:00:00,21.71,21.86,21.58,21.78,36600.0,13.6176,13.7117,13.5361,13.6615,36600.0
2008-02-04 10:30:00,21.77,21.83,21.68,21.79,53600.0,13.6553,13.6929,13.5988,13.6678,53600.0
2008-02-04 11:00:00,21.79,21.82,21.75,21.79,32100.0,13.6678,13.6866,13.6427,13.6678,32100.0
2008-02-04 11:30:00,21.79,21.81,21.7,21.7,77400.0,13.6678,13.6804,13.6114,13.6114,77400.0
2008-02-04 12:00:00,21.71,21.74,21.68,21.71,40400.0,13.6176,13.6365,13.5988,13.6176,40400.0
2008-02-04 12:30:00,21.72,21.8,21.69,21.77,21600.0,13.6239,13.6741,13.6051,13.6553,21600.0
2008-02-04 13:00:00,21.76,21.77,21.64,21.71,32600.0,13.649,13.6553,13.5737,13.6176,32600.0
2008-02-04 13:30:00,21.69,21.74,21.68,21.69,39800.0,13.6051,13.6365,13.5988,13.6051,39800.0
2008-02-04 14:00:00,21.68,21.76,21.67,21.74,38500.0,13.5988,13.649,13.5925,13.6365,38500.0
2008-02-04 14:30:00,21.74,21.75,21.63,21.72,54300.0,13.6365,13.6427,13.5675,13.6239,54300.0
2008-02-04 15:00:00,21.7,21.72,21.68,21.7,62000.0,13.6114,13.6239,13.5988,13.6114,62000.0
2008-02-04 15:30:00,21.7,21.72,21.64,21.71,59300.0,13.6114,13.6239,13.5737,13.6176,59300.0
2008-02-05 09:30:00,21.68,21.76,21.44,21.61,52900.0,13.5988,13.649,13.4483,13.5549,52900.0
2008-02-05 10:00:00,21.61,21.64,21.46,21.56,46100.0,13.5549,13.5737,13.4608,13.5235,46100.0
2008-02-05 10:30:00,21.54,21.6,21.45,21.53,37700.0,13.511,13.5486,13.4545,13.5047,37700.0
2008-02-05 11:00:00,21.54,21.54,21.41,21.46,30300.0,13.511,13.511,13.4295,13.4608,30300.0
2008-02-05 11:30:00,21.47,21.6,21.42,21.57,31300.0,13.4671,13.5486,13.4357,13.5298,31300.0
2008-02-05 12:00:00,21.57,21.6,21.44,21.44,23600.0,13.5298,13.5486,13.4483,13.4483,23600.0
2008-02-05 12:30:00,21.44,21.48,21.38,21.39,32700.0,13.4483,13.4734,13.4106,13.4169,32700.0
2008-02-05 13:00:00,21.39,21.5,21.37,21.4,40600.0,13.4169,13.4859,13.4044,13.4232,40600.0
2008-02-05 13:30:00,21.38,21.41,21.27,21.31,35300.0,13.4106,13.4295,13.3416,13.3667,35300.0
2008-02-05 14:00:00,21.31,21.37,21.24,21.35,40400.0,13.3667,13.4044,13.3228,13.3918,40400.0
2008-02-05 14:30:00,21.34,21.45,21.31,21.32,49600.0,13.3856,13.4545,13.3667,13.373,49600.0
2008-02-05 15:00:00,21.32,21.36,21.21,21.27,55900.0,13.373,13.3981,13.304,13.3416,55900.0
2008-02-05 15:30:00,21.27,21.4,21.27,21.3,94300.0,13.3416,13.4232,13.3416,13.3605,94300.0
2008-02-06 09:30:00,21.38,21.55,21.35,21.41,67600.0,13.4106,13.5173,13.3918,13.4295,67600.0
2008-02-06 10:00:00,21.42,21.71,21.41,21.68,46300.0,13.4357,13.6176,13.4295,13.5988,46300.0
2008-02-06 10:30:00,21.69,21.72,21.58,21.69,65200.0,13.6051,13.6239,13.5361,13.6051,65200.0
2008-02-06 11:00:00,21.69,21.77,21.61,21.76,48800.0,13.6051,13.6553,13.5549,13.649,48800.0
2008-02-06 11:30:00,21.75,21.8,21.71,21.78,28100.0,13.6427,13.6741,13.6176,13.6615,28100.0
2008-02-06 12:00:00,21.78,21.8,21.71,21.75,29000.0,13.6615,13.6741,13.6176,13.6427,29000.0
2008-02-06 12:30:00,21.76,21.8,21.72,21.75,30700.0,13.649,13.6741,13.6239,13.6427,30700.0
2008-02-06 13:00:00,21.75,21.79,21.7,21.7,43300.0,13.6427,13.6678,13.6114,13.6114,43300.0
2008-02-06 13:30:00,21.7,21.72,21.55,21.55,33600.0,13.6114,13.6239,13.5173,13.5173,33600.0
2008-02-06 14:00:00,21.57,21.61,21.46,21.48,100100.0,13.5298,13.5549,13.4608,13.4734,100100.0
2008-02-06 14:30:00,21.48,21.54,21.43,21.53,72400.0,13.4734,13.511,13.442,13.5047,72400.0
2008-02-06 15:00:00,21.53,21.59,21.43,21.52,50300.0,13.5047,13.5424,13.442,13.4985,50300.0
2008-02-06 15:30:00,21.51,21.54,21.34,21.42,62300.0,13.4922,13.511,13.3856,13.4357,62300.0
2008-02-07 09:30:00,21.26,21.42,21.18,21.25,68800.0,13.3354,13.4357,13.2852,13.3291,68800.0
2008-02-07 10:00:00,21.25,21.49,21.25,21.32,51200.0,13.3291,13.4796,13.3291,13.373,51200.0
2008-02-07 10:30:00,21.32,21.42,21.25,21.31,32000.0,13.373,13.4357,13.3291,13.3667,32000.0
2008-02-07 11:00:00,21.31,21.33,21.18,21.26,49800.0,13.3667,13.3793,13.2852,13.3354,49800.0
2008-02-07 11:30:00,21.29,21.35,21.23,21.34,65700.0,13.3542,13.3918,13.3166,13.3856,65700.0
2008-02-07 12:00:00,21.35,21.4,21.31,21.39,33600.0,13.3918,13.4232,13.3667,13.4169,33600.0
2008-02-07 12:30:00,21.39,21.5,21.37,21.5,43300.0,13.4169,13.4859,13.4044,13.4859,43300.0
2008-02-07 13:00:00,21.49,21.5,21.39,21.46,36400.0,13.4796,13.4859,13.4169,13.4608,36400.0
2008-02-07 13:30:00,21.46,21.58,21.4,21.57,58700.0,13.4608,13.5361,13.4232,13.5298,58700.0
2008-02-07 14:00:00,21.56,21.6,21.44,21.55,56100.0,13.5235,13.5486,13.4483,13.5173,56100.0
2008-02-07 14:30:00,21.53,21.55,21.32,21.36,80200.0,13.5047,13.5173,13.373,13.3981,80200.0
2008-02-07 15:00:00,21.35,21.56,21.24,21.51,63000.0,13.3918,13.5235,13.3228,13.4922,63000.0
2008-02-07 15:30:00,21.48,21.55,21.36,21.46,70200.0,13.4734,13.5173,13.3981,13.4608,70200.0
2008-02-08 09:30:00,21.39,21.7,21.36,21.69,57400.0,13.4169,13.6114,13.3981,13.6051,57400.0
2008-02-08 10:00:00,21.68,21.71,21.49,21.58,39400.0,13.5988,13.6176,13.4796,13.5361,39400.0
2008-02-08 10:30:00,21.59,21.76,21.59,21.74,26200.0,13.5424,13.649,13.5424,13.6365,26200.0
2008-02-08 11:00:00,21.75,21.83,21.73,21.77,33000.0,13.6427,13.6929,13.6302,13.6553,33000.0
2008-02-08 11:30:00,21.75,21.77,21.59,21.64,42100.0,13.6427,13.6553,13.5424,13.5737,42100.0
2008-02-08 12:00:00,21.64,21.7,21.56,21.7,30100.0,13.5737,13.6114,13.5235,13.6114,30100.0
2008-02-08 12:30:00,21.72,21.72,21.56,21.63,33600.0,13.6239,13.6239,13.5235,13.5675,33600.0
2008-02-08 13:00:00,21.65,21.68,21.54,21.68,34400.0,13.58,13.5988,13.511,13.5988,34400.0
2008-02-08 13:30:00,21.67,21.69,21.53,21.64,43200.0,13.5925,13.6051,13.5047,13.5737,43200.0
2008-02-08 14:00:00,21.64,21.72,21.53,21.7,48500.0,13.5737,13.6239,13.5047,13.6114,48500.0
2008-02-08 14:30:00,21.7,21.71,21.6,21.64,37600.0,13.6114,13.6176,13.5486,13.5737,37600.0
2008-02-08 15:00:00,21.64,21.72,21.62,21.71,56300.0,13.5737,13.6239,13.5612,13.6176,56300.0
2008-02-08 15:30:00,21.71,21.82,21.71,21.77,81100.0,13.6176,13.6866,13.6176,13.6553,81100.0
2008-02-11 09:30:00,21.83,21.93,21.53,21.61,192100.0,13.6929,13.7556,13.5047,13.5549,192100.0
2008-02-11 10:00:00,21.61,21.7,21.45,21.49,41700.0,13.5549,13.6114,13.4545,13.4796,41700.0
2008-02-11 10:30:00,21.51,21.62,21.46,21.62,35100.0,13.4922,13.5612,13.4608,13.5612,35100.0
2008-02-11 11:00:00,21.61,21.73,21.6,21.71,44500.0,13.5549,13.6302,13.5486,13.6176,44500.0
2008-02-11 11:30:00,21.71,21.79,21.69,21.72,40600.0,13.6176,13.6678,13.6051,13.6239,40600.0
2008-02-11 12:00:00,21.73,21.86,21.72,21.72,26800.0,13.6302,13.7117,13.6239,13.6239,26800.0
2008-02-11 12:30:00,21.73,21.9,21.73,21.86,16300.0,13.6302,13.7368,13.6302,13.7117,16300.0
2008-02-11 13:00:00,21.86,21.91,21.78,21.86,26500.0,13.7117,13.7431,13.6615,13.7117,26500.0
2008-02-11 13:30:00,21.86,21.91,21.79,21.83,27900.0,13.7117,13.7431,13.6678,13.6929,27900.0
2008-02-11 14:00:00,21.83,21.89,21.78,21.81,33900.0,13.6929,13.7305,13.6615,13.6804,33900.0
2008-02-11 14:30:00,21.81,21.89,21.76,21.82,30100.0,13.6804,13.7305,13.649,13.6866,30100.0
2008-02-11 15:00:00,21.82,21.87,21.77,21.83,38000.0,13.6866,13.718,13.6553,13.6929,38000.0
2008-02-11 15:30:00,21.84,21.91,21.75,21.85,50100.0,13.6992,13.7431,13.6427,13.7054,50100.0
2008-02-12 09:30:00,22.0,22.2,21.91,22.14,56100.0,13.7995,13.925,13.7431,13.8874,56100.0
2008-02-12 10:00:00,22.14,22.29,22.1,22.22,45800.0,13.8874,13.9814,13.8623,13.9375,45800.0
2008-02-12 10:30:00,22.19,22.23,22.12,22.14,35300.0,13.9187,13.9438,13.8748,13.8874,35300.0
2008-02-12 11:00:00,22.16,22.19,22.1,22.1,32200.0,13.8999,13.9187,13.8623,13.8623,32200.0
2008-02-12 11:30:00,22.13,22.18,22.11,22.12,29300.0,13.8811,13.9124,13.8685,13.8748,29300.0
2008-02-12 12:00:00,22.13,22.17,22.02,22.07,33400.0,13.8811,13.9062,13.8121,13.8434,33400.0
2008-02-12 12:30:00,22.07,22.15,22.04,22.15,30600.0,13.8434,13.8936,13.8246,13.8936,30600.0
2008-02-12 13:00:00,22.13,22.28,22.13,22.25,20100.0,13.8811,13.9752,13.8811,13.9564,20100.0
2008-02-12 13:30:00,22.25,22.26,22.16,22.19,34700.0,13.9564,13.9626,13.8999,13.9187,34700.0
2008-02-12 14:00:00,22.2,22.2,22.06,22.08,34800.0,13.925,13.925,13.8372,13.8497,34800.0
2008-02-12 14:30:00,22.09,22.18,22.02,22.17,43500.0,13.856,13.9124,13.8121,13.9062,43500.0
2008-02-12 15:00:00,22.17,22.17,21.91,21.97,47500.0,13.9062,13.9062,13.7431,13.7807,47500.0
2008-02-12 15:30:00,21.97,21.99,21.81,21.93,80900.0,13.7807,13.7933,13.6804,13.7556,80900.0
2008-02-13 09:30:00,22.13,22.26,22.12,22.13,52100.0,13.8811,13.9626,13.8748,13.8811,52100.0
2008-02-13 10:00:00,22.12,22.15,22.02,22.1,28700.0,13.8748,13.8936,13.8121,13.8623,28700.0
2008-02-13 10:30:00,22.07,22.09,22.0,22.06,43800.0,13.8434,13.856,13.7995,13.8372,43800.0
2008-02-13 11:00:00,22.06,22.15,22.05,22.14,50000.0,13.8372,13.8936,13.8309,13.8874,50000.0
2008-02-13 11:30:00,22.14,22.17,22.08,22.11,40900.0,13.8874,13.9062,13.8497,13.8685,40900.0
2008-02-13 12:00:00,22.11,22.19,22.05,22.1,62600.0,13.8685,13.9187,13.8309,13.8623,62600.0
2008-02-13 12:30:00,22.11,22.14,22.1,22.11,26800.0,13.8685,13.8874,13.8623,13.8685,26800.0
2008-02-13 13:00:00,22.11,22.14,22.1,22.1,44500.0,13.8685,13.8874,13.8623,13.8623,44500.0
2008-02-13 13:30:00,22.09,22.14,22.01,22.03,46800.0,13.856,13.8874,13.8058,13.8184,46800.0
2008-02-13 14:00:00,22.03,22.09,21.97,22.06,75800.0,13.8184,13.856,13.7807,13.8372,75800.0
2008-02-13 14:30:00,22.06,22.12,21.94,22.03,51600.0,13.8372,13.8748,13.7619,13.8184,51600.0
2008-02-13 15:00:00,22.04,22.09,21.95,21.97,73900.0,13.8246,13.856,13.7682,13.7807,73900.0
2008-02-13 15:30:00,21.96,22.03,21.93,21.99,91800.0,13.7744,13.8184,13.7556,13.7933,91800.0
2008-02-14 09:30:00,22.11,22.18,21.91,21.91,43200.0,13.8685,13.9124,13.7431,13.7431,43200.0
2008-02-14 10:00:00,21.94,22.07,21.91,22.05,35800.0,13.7619,13.8434,13.7431,13.8309,35800.0
2008-02-14 10:30:00,22.04,22.08,21.98,22.0,52700.0,13.8246,13.8497,13.787,13.7995,52700.0
2008-02-14 11:00:00,21.98,22.06,21.96,22.03,42100.0,13.787,13.8372,13.7744,13.8184,42100.0
2008-02-14 11:30:00,22.01,22.05,21.96,21.96,28500.0,13.8058,13.8309,13.7744,13.7744,28500.0
2008-02-14 12:00:00,21.96,22.0,21.89,22.0,30700.0,13.7744,13.7995,13.7305,13.7995,30700.0
2008-02-14 12:30:00,21.99,22.01,21.81,21.81,33900.0,13.7933,13.8058,13.6804,13.6804,33900.0
2008-02-14 13:00:00,21.82,21.87,21.7,21.72,36500.0,13.6866,13.718,13.6114,13.6239,36500.0
2008-02-14 13:30:00,21.76,21.82,21.71,21.81,32600.0,13.649,13.6866,13.6176,13.6804,32600.0
2008-02-14 14:00:00,21.81,21.87,21.75,21.77,24800.0,13.6804,13.718,13.6427,13.6553,24800.0
2008-02-14 14:30:00,21.77,21.79,21.69,21.79,32200.0,13.6553,13.6678,13.6051,13.6678,32200.0
2008-02-14 15:00:00,21.8,21.96,21.76,21.9,45100.0,13.6741,13.7744,13.649,13.7368,45100.0
2008-02-14 15:30:00,21.89,21.91,21.75,21.79,53500.0,13.7305,13.7431,13.6427,13.6678,53500.0
2008-02-15 09:30:00,21.69,21.74,21.5,21.56,46600.0,13.6051,13.6365,13.4859,13.5235,46600.0
2008-02-15 10:00:00,21.56,21.69,21.54,21.67,23000.0,13.5235,13.6051,13.511,13.5925,23000.0
2008-02-15 10:30:00,21.69,21.76,21.6,21.66,25800.0,13.6051,13.649,13.5486,13.5863,25800.0
2008-02-15 11:00:00,21.67,21.72,21.63,21.71,17600.0,13.5925,13.6239,13.5675,13.6176,17600.0
2008-02-15 11:30:00,21.7,21.7,21.6,21.66,13300.0,13.6114,13.6114,13.5486,13.5863,13300.0
2008-02-15 12:00:00,21.66,21.71,21.6,21.6,16200.0,13.5863,13.6176,13.5486,13.5486,16200.0
2008-02-15 12:30:00,21.6,21.62,21.53,21.58,12000.0,13.5486,13.5612,13.5047,13.5361,12000.0
2008-02-15 13:00:00,21.59,21.68,21.56,21.68,16100.0,13.5424,13.5988,13.5235,13.5988,16100.0
2008-02-15 13:30:00,21.67,21.73,21.62,21.72,18500.0,13.5925,13.6302,13.5612,13.6239,18500.0
2008-02-15 14:00:00,21.72,21.74,21.62,21.67,24400.0,13.6239,13.6365,13.5612,13.5925,24400.0
2008-02-15 14:30:00,21.68,21.76,21.66,21.76,21900.0,13.5988,13.649,13.5863,13.649,21900.0
2008-02-15 15:00:00,21.75,21.85,21.72,21.76,31800.0,13.6427,13.7054,13.6239,13.649,31800.0
2008-02-15 15:30:00,21.75,21.9,21.74,21.9,40800.0,13.6427,13.7368,13.6365,13.7368,40800.0
2008-02-19 09:30:00,22.08,22.24,22.08,22.12,40700.0,13.8497,13.9501,13.8497,13.8748,40700.0
2008-02-19 10:00:00,22.1,22.25,22.1,22.18,64200.0,13.8623,13.9564,13.8623,13.9124,64200.0
2008-02-19 10:30:00,22.18,22.19,22.08,22.17,33800.0,13.9124,13.9187,13.8497,13.9062,33800.0
2008-02-19 11:00:00,22.16,22.24,22.14,22.15,28400.0,13.8999,13.9501,13.8874,13.8936,28400.0
2008-02-19 11:30:00,22.17,22.28,22.15,22.27,19600.0,13.9062,13.9752,13.8936,13.9689,19600.0
2008-02-19 12:00:00,22.28,22.31,22.25,22.3,15300.0,13.9752,13.994,13.9564,13.9877,15300.0
2008-02-19 12:30:00,22.29,22.32,22.25,22.29,21500.0,13.9814,14.0003,13.9564,13.9814,21500.0
2008-02-19 13:00:00,22.3,22.42,22.3,22.38,26500.0,13.9877,14.063,13.9877,14.0379,26500.0
2008-02-19 13:30:00,22.39,22.48,22.36,22.44,63800.0,14.0442,14.1006,14.0253,14.0755,63800.0
2008-02-19 14:00:00,22.46,22.5,22.39,22.45,68700.0,14.0881,14.1132,14.0442,14.0818,68700.0
2008-02-19 14:30:00,22.43,22.47,22.21,22.21,56200.0,14.0693,14.0943,13.9313,13.9313,56200.0
2008-02-19 15:00:00,22.21,22.26,22.16,22.19,46500.0,13.9313,13.9626,13.8999,13.9187,46500.0
2008-02-19 15:30:00,22.2,22.39,22.18,22.27,79600.0,13.925,14.0442,13.9124,13.9689,79600.0
2008-02-20 09:30:00,22.16,22.26,22.02,22.06,31800.0,13.8999,13.9626,13.8121,13.8372,31800.0
2008-02-20 10:00:00,22.06,22.41,21.95,22.25,237800.0,13.8372,14.0567,13.7682,13.9564,237800.0
2008-02-20 10:30:00,22.22,22.25,22.15,22.19,38800.0,13.9375,13.9564,13.8936,13.9187,38800.0
2008-02-20 11:00:00,22.16,22.28,22.16,22.19,29600.0,13.8999,13.9752,13.8999,13.9187,29600.0
2008-02-20 11:30:00,22.17,22.18,22.06,22.08,35200.0,13.9062,13.9124,13.8372,13.8497,35200.0
2008-02-20 12:00:00,22.07,22.13,22.05,22.1,68200.0,13.8434,13.8811,13.8309,13.8623,68200.0
2008-02-20 12:30:00,22.1,22.13,22.01,22.1,32500.0,13.8623,13.8811,13.8058,13.8623,32500.0
2008-02-20 13:00:00,22.08,22.14,22.0,22.05,40800.0,13.8497,13.8874,13.7995,13.8309,40800.0
2008-02-20 13:30:00,22.06,22.19,22.04,22.15,58000.0,13.8372,13.9187,13.8246,13.8936,58000.0
2008-02-20 14:00:00,22.15,22.16,22.05,22.09,83300.0,13.8936,13.8999,13.8309,13.856,83300.0
2008-02-20 14:30:00,22.1,22.13,22.01,22.1,75300.0,13.8623,13.8811,13.8058,13.8623,75300.0
2008-02-20 15:00:00,22.09,22.12,22.01,22.02,52800.0,13.856,13.8748,13.8058,13.8121,52800.0
2008-02-20 15:30:00,22.02,22.06,21.96,22.05,96900.0,13.8121,13.8372,13.7744,13.8309,96900.0
2008-02-21 09:30:00,22.21,22.28,22.14,22.24,27300.0,13.9313,13.9752,13.8874,13.9501,27300.0
2008-02-21 10:00:00,22.25,22.3,22.1,22.13,26400.0,13.9564,13.9877,13.8623,13.8811,26400.0
2008-02-21 10:30:00,22.15,22.17,21.95,21.95,34800.0,13.8936,13.9062,13.7682,13.7682,34800.0
2008-02-21 11:00:00,21.95,22.04,21.92,22.0,52900.0,13.7682,13.8246,13.7494,13.7995,52900.0
2008-02-21 11:30:00,22.0,22.1,21.98,22.1,29900.0,13.7995,13.8623,13.787,13.8623,29900.0
2008-02-21 12:00:00,22.09,22.13,21.96,22.02,27400.0,13.856,13.8811,13.7744,13.8121,27400.0
2008-02-21 12:30:00,22.02,22.04,21.95,22.02,20200.0,13.8121,13.8246,13.7682,13.8121,20200.0
2008-02-21 13:00:00,22.03,22.04,21.9,21.95,22400.0,13.8184,13.8246,13.7368,13.7682,22400.0
2008-02-21 13:30:00,21.96,21.99,21.83,21.87,24100.0,13.7744,13.7933,13.6929,13.718,24100.0
2008-02-21 14:00:00,21.87,21.93,21.84,21.9,35700.0,13.718,13.7556,13.6992,13.7368,35700.0
2008-02-21 14:30:00,21.91,21.93,21.79,21.83,38300.0,13.7431,13.7556,13.6678,13.6929,38300.0
2008-02-21 15:00:00,21.83,21.83,21.76,21.78,42900.0,13.6929,13.6929,13.649,13.6615,42900.0
2008-02-21 15:30:00,21.79,21.82,21.7,21.74,80900.0,13.6678,13.6866,13.6114,13.6365,80900.0
2008-02-22 09:30:00,21.89,21.89,21.67,21.68,27500.0,13.7305,13.7305,13.5925,13.5988,27500.0
2008-02-22 10:00:00,21.67,21.71,21.56,21.66,22200.0,13.5925,13.6176,13.5235,13.5863,22200.0
2008-02-22 10:30:00,21.65,21.65,21.52,21.58,18200.0,13.58,13.58,13.4985,13.5361,18200.0
2008-02-22 11:00:00,21.59,21.62,21.5,21.52,18300.0,13.5424,13.5612,13.4859,13.4985,18300.0
2008-02-22 11:30:00,21.54,21.58,21.48,21.53,17100.0,13.511,13.5361,13.4734,13.5047,17100.0
2008-02-22 12:00:00,21.52,21.55,21.43,21.5,23800.0,13.4985,13.5173,13.442,13.4859,23800.0
2008-02-22 12:30:00,21.5,21.55,21.44,21.52,55600.0,13.4859,13.5173,13.4483,13.4985,55600.0
2008-02-22 13:00:00,21.52,21.58,21.49,21.51,38500.0,13.4985,13.5361,13.4796,13.4922,38500.0
2008-02-22 13:30:00,21.51,21.52,21.44,21.47,42600.0,13.4922,13.4985,13.4483,13.4671,42600.0
2008-02-22 14:00:00,21.45,21.48,21.42,21.48,26600.0,13.4545,13.4734,13.4357,13.4734,26600.0
2008-02-22 14:30:00,21.44,21.5,21.4,21.45,17100.0,13.4483,13.4859,13.4232,13.4545,17100.0
2008-02-22 15:00:00,21.43,21.51,21.36,21.51,50200.0,13.442,13.4922,13.3981,13.4922,50200.0
2008-02-22 15:30:00,21.51,21.72,21.5,21.71,80800.0,13.4922,13.6239,13.4859,13.6176,80800.0
2008-02-25 09:30:00,21.7,21.8,21.54,21.57,34800.0,13.6114,13.6741,13.511,13.5298,34800.0
2008-02-25 10:00:00,21.58,21.79,21.39,21.77,117600.0,13.5361,13.6678,13.4169,13.6553,117600.0
2008-02-25 10:30:00,21.75,21.82,21.64,21.69,109300.0,13.6427,13.6866,13.5737,13.6051,109300.0
2008-02-25 11:00:00,21.68,21.82,21.67,21.78,30000.0,13.5988,13.6866,13.5925,13.6615,30000.0
2008-02-25 11:30:00,21.78,21.79,21.7,21.7,18800.0,13.6615,13.6678,13.6114,13.6114,18800.0
2008-02-25 12:00:00,21.7,21.8,21.7,21.75,24500.0,13.6114,13.6741,13.6114,13.6427,24500.0
2008-02-25 12:30:00,21.76,21.81,21.73,21.81,15900.0,13.649,13.6804,13.6302,13.6804,15900.0
2008-02-25 13:00:00,21.8,21.87,21.79,21.8,21800.0,13.6741,13.718,13.6678,13.6741,21800.0
2008-02-25 13:30:00,21.82,21.88,21.75,21.87,25000.0,13.6866,13.7243,13.6427,13.718,25000.0
2008-02-25 14:00:00,21.86,22.05,21.83,22.05,51100.0,13.7117,13.8309,13.6929,13.8309,51100.0
2008-02-25 14:30:00,22.05,22.09,21.86,21.91,81400.0,13.8309,13.856,13.7117,13.7431,81400.0
2008-02-25 15:00:00,21.91,22.04,21.9,22.0,89400.0,13.7431,13.8246,13.7368,13.7995,89400.0
2008-02-25 15:30:00,22.0,22.06,21.98,22.02,81900.0,13.7995,13.8372,13.787,13.8121,81900.0
2008-02-26 09:30:00,22.0,22.1,21.83,21.96,48200.0,13.7995,13.8623,13.6929,13.7744,48200.0
2008-02-26 10:00:00,21.92,22.01,21.86,21.91,35000.0,13.7494,13.8058,13.7117,13.7431,35000.0
2008-02-26 10:30:00,21.89,22.05,21.87,21.98,31700.0,13.7305,13.8309,13.718,13.787,31700.0
2008-02-26 11:00:00,21.95,22.04,21.92,22.01,50600.0,13.7682,13.8246,13.7494,13.8058,50600.0
2008-02-26 11:30:00,22.02,22.09,22.02,22.05,28600.0,13.8121,13.856,13.8121,13.8309,28600.0
2008-02-26 12:00:00,22.07,22.09,21.97,22.05,36300.0,13.8434,13.856,13.7807,13.8309,36300.0
2008-02-26 12:30:00,22.05,22.1,22.01,22.1,29800.0,13.8309,13.8623,13.8058,13.8623,29800.0
2008-02-26 13:00:00,22.1,22.13,22.06,22.08,21100.0,13.8623,13.8811,13.8372,13.8497,21100.0
2008-02-26 13:30:00,22.07,22.12,21.95,21.95,70700.0,13.8434,13.8748,13.7682,13.7682,70700.0
2008-02-26 14:00:00,21.94,22.07,21.93,22.04,43800.0,13.7619,13.8434,13.7556,13.8246,43800.0
2008-02-26 14:30:00,22.03,22.13,22.01,22.11,44900.0,13.8184,13.8811,13.8058,13.8685,44900.0
2008-02-26 15:00:00,22.11,22.11,21.92,21.95,60500.0,13.8685,13.8685,13.7494,13.7682,60500.0
2008-02-26 15:30:00,21.95,22.05,21.92,21.99,92300.0,13.7682,13.8309,13.7494,13.7933,92300.0
2008-02-27 09:30:00,21.97,22.17,21.95,22.15,46300.0,13.7807,13.9062,13.7682,13.8936,46300.0
2008-02-27 10:00:00,22.13,22.35,22.12,22.25,72200.0,13.8811,14.0191,13.8748,13.9564,72200.0
2008-02-27 10:30:00,22.24,22.28,22.14,22.24,71000.0,13.9501,13.9752,13.8874,13.9501,71000.0
2008-02-27 11:00:00,22.24,22.28,22.22,22.22,22700.0,13.9501,13.9752,13.9375,13.9375,22700.0
2008-02-27 11:30:00,22.22,22.26,22.18,22.23,22600.0,13.9375,13.9626,13.9124,13.9438,22600.0
2008-02-27 12:00:00,22.24,22.24,22.17,22.2,22500.0,13.9501,13.9501,13.9062,13.925,22500.0
2008-02-27 12:30:00,22.2,22.22,22.17,22.2,21300.0,13.925,13.9375,13.9062,13.925,21300.0
2008-02-27 13:00:00,22.2,22.22,22.12,22.14,22400.0,13.925,13.9375,13.8748,13.8874,22400.0
2008-02-27 13:30:00,22.14,22.14,21.87,22.0,82800.0,13.8874,13.8874,13.718,13.7995,82800.0
2008-02-27 14:00:00,22.0,22.02,21.91,22.0,50000.0,13.7995,13.8121,13.7431,13.7995,50000.0
2008-02-27 14:30:00,22.01,22.09,22.0,22.07,46300.0,13.8058,13.856,13.7995,13.8434,46300.0
2008-02-27 15:00:00,22.09,22.16,22.01,22.15,30800.0,13.856,13.8999,13.8058,13.8936,30800.0
2008-02-27 15:30:00,22.15,22.15,22.0,22.03,85500.0,13.8936,13.8936,13.7995,13.8184,85500.0
2008-02-28 09:30:00,21.96,22.05,21.87,21.94,27200.0,13.7744,13.8309,13.718,13.7619,27200.0
2008-02-28 10:00:00,21.89,21.95,21.89,21.95,12800.0,13.7305,13.7682,13.7305,13.7682,12800.0
2008-02-28 10:30:00,21.96,21.96,21.79,21.83,17600.0,13.7744,13.7744,13.6678,13.6929,17600.0
2008-02-28 11:00:00,21.83,21.83,21.65,21.65,39300.0,13.6929,13.6929,13.58,13.58,39300.0
2008-02-28 11:30:00,21.64,21.68,21.59,21.62,28400.0,13.5737,13.5988,13.5424,13.5612,28400.0
2008-02-28 12:00:00,21.62,21.65,21.58,21.61,19900.0,13.5612,13.58,13.5361,13.5549,19900.0
2008-02-28 12:30:00,21.6,21.67,21.6,21.64,24300.0,13.5486,13.5925,13.5486,13.5737,24300.0
2008-02-28 13:00:00,21.62,21.71,21.59,21.59,41400.0,13.5612,13.6176,13.5424,13.5424,41400.0
2008-02-28 13:30:00,21.6,21.67,21.53,21.64,39000.0,13.5486,13.5925,13.5047,13.5737,39000.0
2008-02-28 14:00:00,21.64,21.75,21.6,21.71,49000.0,13.5737,13.6427,13.5486,13.6176,49000.0
2008-02-28 14:30:00,21.69,21.78,21.66,21.78,49600.0,13.6051,13.6615,13.5863,13.6615,49600.0
2008-02-28 15:00:00,21.79,21.81,21.67,21.71,39600.0,13.6678,13.6804,13.5925,13.6176,39600.0
2008-02-28 15:30:00,21.71,21.81,21.69,21.77,44900.0,13.6176,13.6804,13.6051,13.6553,44900.0
2008-02-29 09:30:00,21.61,21.61,21.27,21.28,62000.0,13.5549,13.5549,13.3416,13.3479,62000.0
2008-02-29 10:00:00,21.27,21.32,21.17,21.31,81100.0,13.3416,13.373,13.2789,13.3667,81100.0
2008-02-29 10:30:00,21.31,21.32,21.25,21.26,130300.0,13.3667,13.373,13.3291,13.3354,130300.0
2008-02-29 11:00:00,21.25,21.25,21.11,21.21,91300.0,13.3291,13.3291,13.2413,13.304,91300.0
2008-02-29 11:30:00,21.2,21.22,21.18,21.21,77000.0,13.2977,13.3103,13.2852,13.304,77000.0
2008-02-29 12:00:00,21.22,21.25,21.18,21.24,23700.0,13.3103,13.3291,13.2852,13.3228,23700.0
2008-02-29 12:30:00,21.24,21.24,21.09,21.11,41800.0,13.3228,13.3228,13.2287,13.2413,41800.0
2008-02-29 13:00:00,21.11,21.14,21.07,21.1,37100.0,13.2413,13.2601,13.2162,13.235,37100.0
2008-02-29 13:30:00,21.09,21.1,20.67,20.69,163500.0,13.2287,13.235,12.9653,12.9778,163500.0
2008-02-29 14:00:00,20.69,20.87,20.69,20.86,100700.0,12.9778,13.0907,12.9778,13.0845,100700.0
2008-02-29 14:30:00,20.86,21.01,20.85,21.01,48800.0,13.0845,13.1786,13.0782,13.1786,48800.0
2008-02-29 15:00:00,21.0,21.12,20.95,21.11,70900.0,13.1723,13.2476,13.1409,13.2413,70900.0
2008-02-29 15:30:00,21.11,21.11,20.79,20.93,115000.0,13.2413,13.2413,13.0406,13.1284,115000.0
2008-03-03 09:30:00,20.93,20.93,20.65,20.65,33600.0,13.1284,13.1284,12.9527,12.9527,33600.0
2008-03-03 10:00:00,20.66,21.06,20.65,21.0,47600.0,12.959,13.2099,12.9527,13.1723,47600.0
2008-03-03 10:30:00,20.99,21.03,20.92,21.0,36900.0,13.166,13.1911,13.1221,13.1723,36900.0
2008-03-03 11:00:00,21.0,21.11,20.97,21.09,42400.0,13.1723,13.2413,13.1535,13.2287,42400.0
2008-03-03 11:30:00,21.1,21.24,21.1,21.22,43000.0,13.235,13.3228,13.235,13.3103,43000.0
2008-03-03 12:00:00,21.2,21.27,21.16,21.23,47700.0,13.2977,13.3416,13.2726,13.3166,47700.0
2008-03-03 12:30:00,21.23,21.26,21.18,21.23,28100.0,13.3166,13.3354,13.2852,13.3166,28100.0
2008-03-03 13:00:00,21.24,21.29,21.21,21.26,31800.0,13.3228,13.3542,13.304,13.3354,31800.0
2008-03-03 13:30:00,21.28,21.32,21.11,21.13,33600.0,13.3479,13.373,13.2413,13.2538,33600.0
2008-03-03 14:00:00,21.12,21.17,21.02,21.06,35300.0,13.2476,13.2789,13.1848,13.2099,35300.0
2008-03-03 14:30:00,21.06,21.09,20.96,20.99,49700.0,13.2099,13.2287,13.1472,13.166,49700.0
2008-03-03 15:00:00,20.99,21.08,20.99,21.01,65600.0,13.166,13.2225,13.166,13.1786,65600.0
2008-03-03 15:30:00,21.01,21.17,21.0,21.15,105900.0,13.1786,13.2789,13.1723,13.2664,105900.0
2008-03-04 09:30:00,21.0,21.1,20.94,21.04,21900.0,13.1723,13.235,13.1347,13.1974,21900.0
2008-03-04 10:00:00,21.04,21.08,20.95,21.02,28500.0,13.1974,13.2225,13.1409,13.1848,28500.0
2008-03-04 10:30:00,21.02,21.05,20.8,20.82,42500.0,13.1848,13.2036,13.0468,13.0594,42500.0
2008-03-04 11:00:00,20.82,20.88,20.74,20.88,32000.0,13.0594,13.097,13.0092,13.097,32000.0
2008-03-04 11:30:00,20.88,20.9,20.77,20.8,46400.0,13.097,13.1096,13.028,13.0468,46400.0
2008-03-04 12:00:00,20.8,20.89,20.78,20.87,25800.0,13.0468,13.1033,13.0343,13.0907,25800.0
2008-03-04 12:30:00,20.87,20.96,20.77,20.78,31500.0,13.0907,13.1472,13.028,13.0343,31500.0
2008-03-04 13:00:00,20.78,20.85,20.74,20.82,20700.0,13.0343,13.0782,13.0092,13.0594,20700.0
2008-03-04 13:30:00,20.81,20.83,20.66,20.69,24200.0,13.0531,13.0657,12.959,12.9778,24200.0
2008-03-04 14:00:00,20.67,20.78,20.59,20.71,36700.0,12.9653,13.0343,12.9151,12.9904,36700.0
2008-03-04 14:30:00,20.7,20.86,20.69,20.78,37800.0,12.9841,13.0845,12.9778,13.0343,37800.0
2008-03-04 15:00:00,20.76,20.99,20.76,20.81,40800.0,13.0217,13.166,13.0217,13.0531,40800.0
2008-03-04 15:30:00,20.81,21.0,20.79,20.9,52800.0,13.0531,13.1723,13.0406,13.1096,52800.0
2008-03-05 09:30:00,21.01,21.09,20.91,21.03,36700.0,13.1786,13.2287,13.1158,13.1911,36700.0
2008-03-05 10:00:00,21.06,21.2,21.06,21.16,56900.0,13.2099,13.2977,13.2099,13.2726,56900.0
2008-03-05 10:30:00,21.16,21.26,21.09,21.19,38500.0,13.2726,13.3354,13.2287,13.2915,38500.0
2008-03-05 11:00:00,21.19,21.29,21.0,21.29,61100.0,13.2915,13.3542,13.1723,13.3542,61100.0
2008-03-05 11:30:00,21.27,21.32,21.18,21.25,37700.0,13.3416,13.373,13.2852,13.3291,37700.0
2008-03-05 12:00:00,21.25,21.29,21.1,21.1,64200.0,13.3291,13.3542,13.235,13.235,64200.0
2008-03-05 12:30:00,21.12,21.24,21.1,21.23,32100.0,13.2476,13.3228,13.235,13.3166,32100.0
2008-03-05 13:00:00,21.23,21.25,21.06,21.08,32700.0,13.3166,13.3291,13.2099,13.2225,32700.0
2008-03-05 13:30:00,21.07,21.11,20.98,21.08,22300.0,13.2162,13.2413,13.1597,13.2225,22300.0
2008-03-05 14:00:00,21.08,21.16,21.06,21.12,32100.0,13.2225,13.2726,13.2099,13.2476,32100.0
2008-03-05 14:30:00,21.14,21.24,21.09,21.14,40600.0,13.2601,13.3228,13.2287,13.2601,40600.0
2008-03-05 15:00:00,21.15,21.17,21.03,21.13,28600.0,13.2664,13.2789,13.1911,13.2538,28600.0
2008-03-05 15:30:00,21.11,21.18,21.1,21.18,46400.0,13.2413,13.2852,13.235,13.2852,46400.0
2008-03-06 09:30:00,21.04,21.08,20.93,21.03,30800.0,13.1974,13.2225,13.1284,13.1911,30800.0
2008-03-06 10:00:00,21.05,21.07,20.93,21.04,23300.0,13.2036,13.2162,13.1284,13.1974,23300.0
2008-03-06 10:30:00,21.04,21.13,21.04,21.06,34200.0,13.1974,13.2538,13.1974,13.2099,34200.0
2008-03-06 11:00:00,21.07,21.09,20.96,21.02,21700.0,13.2162,13.2287,13.1472,13.1848,21700.0
2008-03-06 11:30:00,21.0,21.02,20.92,20.95,21000.0,13.1723,13.1848,13.1221,13.1409,21000.0
2008-03-06 12:00:00,20.97,20.97,20.86,20.88,26800.0,13.1535,13.1535,13.0845,13.097,26800.0
2008-03-06 12:30:00,20.89,20.94,20.85,20.89,20600.0,13.1033,13.1347,13.0782,13.1033,20600.0
2008-03-06 13:00:00,20.88,20.94,20.87,20.87,22400.0,13.097,13.1347,13.0907,13.0907,22400.0
2008-03-06 13:30:00,20.88,20.95,20.87,20.9,26200.0,13.097,13.1409,13.0907,13.1096,26200.0
2008-03-06 14:00:00,20.9,20.97,20.86,20.86,23300.0,13.1096,13.1535,13.0845,13.0845,23300.0
2008-03-06 14:30:00,20.85,20.99,20.83,20.92,25900.0,13.0782,13.166,13.0657,13.1221,25900.0
2008-03-06 15:00:00,20.91,20.93,20.79,20.91,28200.0,13.1158,13.1284,13.0406,13.1158,28200.0
2008-03-06 15:30:00,20.91,20.91,20.74,20.78,40300.0,13.1158,13.1158,13.0092,13.0343,40300.0
2008-03-07 09:30:00,20.53,20.73,20.48,20.69,46800.0,12.8775,13.0029,12.8461,12.9778,46800.0
2008-03-07 10:00:00,20.69,20.75,20.62,20.72,51000.0,12.9778,13.0155,12.9339,12.9967,51000.0
2008-03-07 10:30:00,20.7,20.77,20.66,20.7,48000.0,12.9841,13.028,12.959,12.9841,48000.0
2008-03-07 11:00:00,20.7,20.72,20.5,20.5,51300.0,12.9841,12.9967,12.8587,12.8587,51300.0
2008-03-07 11:30:00,20.5,20.53,20.41,20.45,42300.0,12.8587,12.8775,12.8022,12.8273,42300.0
2008-03-07 12:00:00,20.45,20.46,20.32,20.33,64800.0,12.8273,12.8336,12.7458,12.752,64800.0
2008-03-07 12:30:00,20.33,20.35,20.26,20.29,53800.0,12.752,12.7646,12.7081,12.7269,53800.0
2008-03-07 13:00:00,20.29,20.29,20.15,20.23,48100.0,12.7269,12.7269,12.6391,12.6893,48100.0
2008-03-07 13:30:00,20.22,20.23,20.01,20.02,60500.0,12.683,12.6893,12.5513,12.5576,60500.0
2008-03-07 14:00:00,20.02,20.08,19.95,20.01,78600.0,12.5576,12.5952,12.5137,12.5513,78600.0
2008-03-07 14:30:00,20.0,20.13,19.96,20.13,33200.0,12.545,12.6266,12.5199,12.6266,33200.0
2008-03-07 15:00:00,20.14,20.29,20.08,20.22,120300.0,12.6328,12.7269,12.5952,12.683,120300.0
2008-03-07 15:30:00,20.21,20.23,19.96,19.99,148500.0,12.6768,12.6893,12.5199,12.5388,148500.0
2008-03-10 09:30:00,20.05,20.07,19.82,19.95,41300.0,12.5764,12.5889,12.4321,12.5137,41300.0
2008-03-10 10:00:00,19.93,19.99,19.88,19.95,51300.0,12.5011,12.5388,12.4698,12.5137,51300.0
2008-03-10 10:30:00,19.94,20.1,19.94,20.04,51000.0,12.5074,12.6078,12.5074,12.5701,51000.0
2008-03-10 11:00:00,20.03,20.11,19.89,19.89,40800.0,12.5639,12.614,12.476,12.476,40800.0
2008-03-10 11:30:00,19.89,19.93,19.8,19.88,38600.0,12.476,12.5011,12.4196,12.4698,38600.0
2008-03-10 12:00:00,19.88,19.91,19.78,19.8,59500.0,12.4698,12.4886,12.407,12.4196,59500.0
2008-03-10 12:30:00,19.79,19.95,19.79,19.92,39400.0,12.4133,12.5137,12.4133,12.4949,39400.0
2008-03-10 13:00:00,19.92,19.95,19.81,19.81,23900.0,12.4949,12.5137,12.4259,12.4259,23900.0
2008-03-10 13:30:00,19.81,19.85,19.75,19.75,29900.0,12.4259,12.4509,12.3882,12.3882,29900.0
2008-03-10 14:00:00,19.76,19.79,19.68,19.73,61100.0,12.3945,12.4133,12.3443,12.3757,61100.0
2008-03-10 14:30:00,19.73,19.8,19.69,19.71,44900.0,12.3757,12.4196,12.3506,12.3631,44900.0
2008-03-10 15:00:00,19.72,19.74,19.63,19.67,68900.0,12.3694,12.3819,12.313,12.338,68900.0
2008-03-10 15:30:00,19.66,19.7,19.62,19.63,86600.0,12.3318,12.3569,12.3067,12.313,86600.0
2008-03-11 09:30:00,20.04,20.18,19.92,20.04,38300.0,12.5701,12.6579,12.4949,12.5701,38300.0
2008-03-11 10:00:00,20.03,20.19,20.01,20.19,39200.0,12.5639,12.6642,12.5513,12.6642,39200.0
2008-03-11 10:30:00,20.19,20.19,20.14,20.17,51900.0,12.6642,12.6642,12.6328,12.6517,51900.0
2008-03-11 11:00:00,20.17,20.18,20.05,20.09,34200.0,12.6517,12.6579,12.5764,12.6015,34200.0
2008-03-11 11:30:00,20.09,20.12,19.89,19.92,35600.0,12.6015,12.6203,12.476,12.4949,35600.0
2008-03-11 12:00:00,19.91,20.04,19.87,19.96,35700.0,12.4886,12.5701,12.4635,12.5199,35700.0
2008-03-11 12:30:00,19.98,20.03,19.88,20.0,25800.0,12.5325,12.5639,12.4698,12.545,25800.0
2008-03-11 13:00:00,20.0,20.0,19.86,19.98,55700.0,12.545,12.545,12.4572,12.5325,55700.0
2008-03-11 13:30:00,19.98,20.02,19.91,20.0,34500.0,12.5325,12.5576,12.4886,12.545,34500.0
2008-03-11 14:00:00,19.99,20.0,19.93,19.94,37700.0,12.5388,12.545,12.5011,12.5074,37700.0
2008-03-11 14:30:00,19.93,20.13,19.93,20.09,43400.0,12.5011,12.6266,12.5011,12.6015,43400.0
2008-03-11 15:00:00,20.09,20.18,20.06,20.18,65900.0,12.6015,12.6579,12.5827,12.6579,65900.0
2008-03-11 15:30:00,20.18,20.19,20.08,20.11,139600.0,12.6579,12.6642,12.5952,12.614,139600.0
2008-03-12 09:30:00,20.2,20.25,20.1,20.17,35800.0,12.6705,12.7018,12.6078,12.6517,35800.0
2008-03-12 10:00:00,20.16,20.3,20.15,20.23,78200.0,12.6454,12.7332,12.6391,12.6893,78200.0
2008-03-12 10:30:00,20.22,20.35,20.22,20.35,70300.0,12.683,12.7646,12.683,12.7646,70300.0
2008-03-12 11:00:00,20.36,20.46,20.36,20.44,32800.0,12.7708,12.8336,12.7708,12.821,32800.0
2008-03-12 11:30:00,20.44,20.45,20.25,20.25,30100.0,12.821,12.8273,12.7018,12.7018,30100.0
2008-03-12 12:00:00,20.25,20.3,20.22,20.25,27500.0,12.7018,12.7332,12.683,12.7018,27500.0
2008-03-12 12:30:00,20.24,20.27,20.17,20.21,36400.0,12.6956,12.7144,12.6517,12.6768,36400.0
2008-03-12 13:00:00,20.21,20.25,20.2,20.22,26000.0,12.6768,12.7018,12.6705,12.683,26000.0
2008-03-12 13:30:00,20.22,20.23,20.12,20.16,32600.0,12.683,12.6893,12.6203,12.6454,32600.0
2008-03-12 14:00:00,20.16,20.21,20.14,20.17,34500.0,12.6454,12.6768,12.6328,12.6517,34500.0
2008-03-12 14:30:00,20.17,20.24,20.16,20.21,41500.0,12.6517,12.6956,12.6454,12.6768,41500.0
2008-03-12 15:00:00,20.2,20.25,20.17,20.18,31900.0,12.6705,12.7018,12.6517,12.6579,31900.0
2008-03-12 15:30:00,20.19,20.22,20.01,20.05,58700.0,12.6642,12.683,12.5513,12.5764,58700.0
2008-03-13 09:30:00,19.9,19.99,19.71,19.72,35200.0,12.4823,12.5388,12.3631,12.3694,35200.0
2008-03-13 10:00:00,19.73,19.88,19.71,19.76,49900.0,12.3757,12.4698,12.3631,12.3945,49900.0
2008-03-13 10:30:00,19.78,19.78,19.64,19.73,33400.0,12.407,12.407,12.3192,12.3757,33400.0
2008-03-13 11:00:00,19.72,20.09,19.71,20.02,48200.0,12.3694,12.6015,12.3631,12.5576,48200.0
2008-03-13 11:30:00,20.02,20.05,19.9,20.03,25300.0,12.5576,12.5764,12.4823,12.5639,25300.0
2008-03-13 12:00:00,20.03,20.15,20.02,20.1,21600.0,12.5639,12.6391,12.5576,12.6078,21600.0
2008-03-13 12:30:00,20.08,20.13,20.02,20.05,16800.0,12.5952,12.6266,12.5576,12.5764,16800.0
2008-03-13 13:00:00,20.07,20.36,20.06,20.32,31400.0,12.5889,12.7708,12.5827,12.7458,31400.0
2008-03-13 13:30:00,20.32,20.44,20.28,20.39,49800.0,12.7458,12.821,12.7207,12.7897,49800.0
2008-03-13 14:00:00,20.39,20.42,20.31,20.35,53500.0,12.7897,12.8085,12.7395,12.7646,53500.0
2008-03-13 14:30:00,20.34,20.34,20.25,20.33,21600.0,12.7583,12.7583,12.7018,12.752,21600.0
2008-03-13 15:00:00,20.32,20.36,20.26,20.34,43000.0,12.7458,12.7708,12.7081,12.7583,43000.0
2008-03-13 15:30:00,20.35,20.42,20.28,20.36,59400.0,12.7646,12.8085,12.7207,12.7708,59400.0
2008-03-14 09:30:00,20.5,20.5,19.66,19.66,51000.0,12.8587,12.8587,12.3318,12.3318,51000.0
2008-03-14 10:00:00,19.68,19.98,19.58,19.94,76700.0,12.3443,12.5325,12.2816,12.5074,76700.0
2008-03-14 10:30:00,19.93,20.01,19.78,19.92,62900.0,12.5011,12.5513,12.407,12.4949,62900.0
2008-03-14 11:00:00,19.91,20.02,19.74,19.78,37300.0,12.4886,12.5576,12.3819,12.407,37300.0
2008-03-14 11:30:00,19.78,19.94,19.74,19.77,28800.0,12.407,12.5074,12.3819,12.4008,28800.0
2008-03-14 12:00:00,19.78,19.85,19.75,19.79,26900.0,12.407,12.4509,12.3882,12.4133,26900.0
2008-03-14 12:30:00,19.79,19.85,19.68,19.82,58300.0,12.4133,12.4509,12.3443,12.4321,58300.0
2008-03-14 13:00:00,19.8,19.85,19.75,19.83,41300.0,12.4196,12.4509,12.3882,12.4384,41300.0
2008-03-14 13:30:00,19.8,19.9,19.74,19.8,39400.0,12.4196,12.4823,12.3819,12.4196,39400.0
2008-03-14 14:00:00,19.8,19.88,19.79,19.81,67700.0,12.4196,12.4698,12.4133,12.4259,67700.0
2008-03-14 14:30:00,19.81,19.86,19.65,19.77,31600.0,12.4259,12.4572,12.3255,12.4008,31600.0
2008-03-14 15:00:00,19.75,20.1,19.75,20.04,40100.0,12.3882,12.6078,12.3882,12.5701,40100.0
2008-03-14 15:30:00,20.04,20.04,19.8,19.91,62800.0,12.5701,12.5701,12.4196,12.4886,62800.0
2008-03-17 09:30:00,19.73,19.84,19.51,19.75,51500.0,12.3757,12.4447,12.2377,12.3882,51500.0
2008-03-17 10:00:00,19.75,19.86,19.66,19.71,70900.0,12.3882,12.4572,12.3318,12.3631,70900.0
2008-03-17 10:30:00,19.71,19.93,19.62,19.85,62000.0,12.3631,12.5011,12.3067,12.4509,62000.0
2008-03-17 11:00:00,19.88,19.88,19.72,19.78,77700.0,12.4698,12.4698,12.3694,12.407,77700.0
2008-03-17 11:30:00,19.77,19.78,19.62,19.64,56800.0,12.4008,12.407,12.3067,12.3192,56800.0
2008-03-17 12:00:00,19.61,19.7,19.6,19.63,32400.0,12.3004,12.3569,12.2941,12.313,32400.0
2008-03-17 12:30:00,19.62,19.76,19.55,19.75,42700.0,12.3067,12.3945,12.2628,12.3882,42700.0
2008-03-17 13:00:00,19.75,19.78,19.61,19.67,64900.0,12.3882,12.407,12.3004,12.338,64900.0
2008-03-17 13:30:00,19.66,19.79,19.63,19.78,43800.0,12.3318,12.4133,12.313,12.407,43800.0
2008-03-17 14:00:00,19.76,19.95,19.75,19.82,71300.0,12.3945,12.5137,12.3882,12.4321,71300.0
2008-03-17 14:30:00,19.83,19.96,19.77,19.9,63500.0,12.4384,12.5199,12.4008,12.4823,63500.0
2008-03-17 15:00:00,19.89,20.03,19.85,19.93,82400.0,12.476,12.5639,12.4509,12.5011,82400.0
2008-03-17 15:30:00,19.92,20.05,19.88,19.9,141900.0,12.4949,12.5764,12.4698,12.4823,141900.0
2008-03-18 09:30:00,20.27,20.37,20.04,20.18,33600.0,12.7144,12.7771,12.5701,12.6579,33600.0
2008-03-18 10:00:00,20.18,20.25,20.15,20.2,35100.0,12.6579,12.7018,12.6391,12.6705,35100.0
2008-03-18 10:30:00,20.2,20.23,20.18,20.23,39700.0,12.6705,12.6893,12.6579,12.6893,39700.0
2008-03-18 11:00:00,20.22,20.27,20.15,20.15,33000.0,12.683,12.7144,12.6391,12.6391,33000.0
2008-03-18 11:30:00,20.15,20.18,20.11,20.12,21000.0,12.6391,12.6579,12.614,12.6203,21000.0
2008-03-18 12:00:00,20.12,20.16,20.07,20.16,28700.0,12.6203,12.6454,12.5889,12.6454,28700.0
2008-03-18 12:30:00,20.16,20.19,20.13,20.16,15400.0,12.6454,12.6642,12.6266,12.6454,15400.0
2008-03-18 13:00:00,20.18,20.2,20.15,20.17,21300.0,12.6579,12.6705,12.6391,12.6517,21300.0
2008-03-18 13:30:00,20.19,20.22,20.17,20.18,23600.0,12.6642,12.683,12.6517,12.6579,23600.0
2008-03-18 14:00:00,20.17,20.17,19.81,19.95,69800.0,12.6517,12.6517,12.4259,12.5137,69800.0
2008-03-18 14:30:00,19.94,20.21,19.79,20.2,68500.0,12.5074,12.6768,12.4133,12.6705,68500.0
2008-03-18 15:00:00,20.2,20.24,20.03,20.21,63500.0,12.6705,12.6956,12.5639,12.6768,63500.0
2008-03-18 15:30:00,20.21,20.35,20.2,20.31,63200.0,12.6768,12.7646,12.6705,12.7395,63200.0
2008-03-19 09:30:00,20.39,20.57,20.27,20.31,37400.0,12.7897,12.9026,12.7144,12.7395,37400.0
2008-03-19 10:00:00,20.31,20.42,20.27,20.34,27500.0,12.7395,12.8085,12.7144,12.7583,27500.0
2008-03-19 10:30:00,20.34,20.35,20.24,20.34,29300.0,12.7583,12.7646,12.6956,12.7583,29300.0
2008-03-19 11:00:00,20.34,20.38,20.25,20.26,32800.0,12.7583,12.7834,12.7018,12.7081,32800.0
2008-03-19 11:30:00,20.26,20.28,20.15,20.18,37300.0,12.7081,12.7207,12.6391,12.6579,37300.0
2008-03-19 12:00:00,20.18,20.2,19.97,20.0,51200.0,12.6579,12.6705,12.5262,12.545,51200.0
2008-03-19 12:30:00,20.0,20.02,19.9,19.97,34300.0,12.545,12.5576,12.4823,12.5262,34300.0
2008-03-19 13:00:00,19.97,20.02,19.84,19.9,76400.0,12.5262,12.5576,12.4447,12.4823,76400.0
2008-03-19 13:30:00,19.91,19.91,19.73,19.74,45300.0,12.4886,12.4886,12.3757,12.3819,45300.0
2008-03-19 14:00:00,19.74,19.79,19.71,19.77,50500.0,12.3819,12.4133,12.3631,12.4008,50500.0
2008-03-19 14:30:00,19.76,19.79,19.66,19.75,47900.0,12.3945,12.4133,12.3318,12.3882,47900.0
2008-03-19 15:00:00,19.75,19.81,19.62,19.67,50300.0,12.3882,12.4259,12.3067,12.338,50300.0
2008-03-19 15:30:00,19.66,19.67,19.51,19.51,124500.0,12.3318,12.338,12.2377,12.2377,124500.0
2008-03-20 09:30:00,19.51,19.6,19.35,19.58,135100.0,12.2377,12.2941,12.1373,12.2816,135100.0
2008-03-20 10:00:00,19.56,19.69,19.45,19.65,42400.0,12.269,12.3506,12.2,12.3255,42400.0
2008-03-20 10:30:00,19.66,19.77,19.63,19.76,44700.0,12.3318,12.4008,12.313,12.3945,44700.0
2008-03-20 11:00:00,19.78,19.78,19.67,19.77,19500.0,12.407,12.407,12.338,12.4008,19500.0
2008-03-20 11:30:00,19.77,19.77,19.53,19.54,23900.0,12.4008,12.4008,12.2502,12.2565,23900.0
2008-03-20 12:00:00,19.55,19.63,19.53,19.56,30100.0,12.2628,12.313,12.2502,12.269,30100.0
2008-03-20 12:30:00,19.57,19.58,19.41,19.46,45400.0,12.2753,12.2816,12.175,12.2063,45400.0
2008-03-20 13:00:00,19.46,19.55,19.45,19.53,24500.0,12.2063,12.2628,12.2,12.2502,24500.0
2008-03-20 13:30:00,19.53,19.64,19.47,19.52,47800.0,12.2502,12.3192,12.2126,12.244,47800.0
2008-03-20 14:00:00,19.51,19.58,19.48,19.52,38100.0,12.2377,12.2816,12.2189,12.244,38100.0
2008-03-20 14:30:00,19.53,19.67,19.49,19.66,32400.0,12.2502,12.338,12.2251,12.3318,32400.0
2008-03-20 15:00:00,19.66,19.71,19.65,19.7,37200.0,12.3318,12.3631,12.3255,12.3569,37200.0
2008-03-20 15:30:00,19.71,19.72,19.48,19.68,71100.0,12.3631,12.3694,12.2189,12.3443,71100.0
2008-03-24 09:30:00,19.6,19.65,19.32,19.36,126600.0,12.2941,12.3255,12.1185,12.1436,126600.0
2008-03-24 10:00:00,19.38,19.58,19.3,19.56,149400.0,12.1561,12.2816,12.106,12.269,149400.0
2008-03-24 10:30:00,19.57,19.7,19.42,19.7,272400.0,12.2753,12.3569,12.1812,12.3569,272400.0
2008-03-24 11:00:00,19.7,19.78,19.67,19.77,69400.0,12.3569,12.407,12.338,12.4008,69400.0
2008-03-24 11:30:00,19.77,19.88,19.76,19.88,38000.0,12.4008,12.4698,12.3945,12.4698,38000.0
2008-03-24 12:00:00,19.88,19.94,19.87,19.92,37700.0,12.4698,12.5074,12.4635,12.4949,37700.0
2008-03-24 12:30:00,19.93,19.93,19.85,19.86,58400.0,12.5011,12.5011,12.4509,12.4572,58400.0
2008-03-24 13:00:00,19.85,19.86,19.78,19.79,44900.0,12.4509,12.4572,12.407,12.4133,44900.0
2008-03-24 13:30:00,19.79,19.84,19.74,19.79,31900.0,12.4133,12.4447,12.3819,12.4133,31900.0
2008-03-24 14:00:00,19.79,19.83,19.75,19.82,39700.0,12.4133,12.4384,12.3882,12.4321,39700.0
2008-03-24 14:30:00,19.83,19.88,19.76,19.78,39100.0,12.4384,12.4698,12.3945,12.407,39100.0
2008-03-24 15:00:00,19.78,19.82,19.75,19.75,60700.0,12.407,12.4321,12.3882,12.3882,60700.0
2008-03-24 15:30:00,19.75,19.79,19.73,19.76,114600.0,12.3882,12.4133,12.3757,12.3945,114600.0
2008-03-25 09:30:00,19.75,20.1,19.75,20.05,84200.0,12.3882,12.6078,12.3882,12.5764,84200.0
2008-03-25 10:00:00,20.0,20.0,19.83,19.94,31900.0,12.545,12.545,12.4384,12.5074,31900.0
2008-03-25 10:30:00,19.96,20.05,19.87,19.96,45700.0,12.5199,12.5764,12.4635,12.5199,45700.0
2008-03-25 11:00:00,19.96,19.99,19.91,19.95,40400.0,12.5199,12.5388,12.4886,12.5137,40400.0
2008-03-25 11:30:00,19.94,19.99,19.9,19.92,27500.0,12.5074,12.5388,12.4823,12.4949,27500.0
2008-03-25 12:00:00,19.9,20.04,19.89,20.03,20700.0,12.4823,12.5701,12.476,12.5639,20700.0
2008-03-25 12:30:00,20.04,20.1,20.02,20.07,26300.0,12.5701,12.6078,12.5576,12.5889,26300.0
2008-03-25 13:00:00,20.08,20.12,20.03,20.1,37200.0,12.5952,12.6203,12.5639,12.6078,37200.0
2008-03-25 13:30:00,20.09,20.13,20.02,20.13,44200.0,12.6015,12.6266,12.5576,12.6266,44200.0
2008-03-25 14:00:00,20.11,20.16,20.08,20.08,63800.0,12.614,12.6454,12.5952,12.5952,63800.0
2008-03-25 14:30:00,20.08,20.08,20.02,20.05,50400.0,12.5952,12.5952,12.5576,12.5764,50400.0
2008-03-25 15:00:00,20.06,20.15,20.05,20.14,61700.0,12.5827,12.6391,12.5764,12.6328,61700.0
2008-03-25 15:30:00,20.15,20.19,20.09,20.15,78300.0,12.6391,12.6642,12.6015,12.6391,78300.0
2008-03-26 09:30:00,20.04,20.25,19.88,20.0,63000.0,12.5701,12.7018,12.4698,12.545,63000.0
2008-03-26 10:00:00,20.0,20.07,19.98,20.01,41700.0,12.545,12.5889,12.5325,12.5513,41700.0
2008-03-26 10:30:00,20.01,20.05,20.0,20.0,47800.0,12.5513,12.5764,12.545,12.545,47800.0
2008-03-26 11:00:00,20.0,20.12,20.0,20.11,26100.0,12.545,12.6203,12.545,12.614,26100.0
2008-03-26 11:30:00,20.12,20.18,20.08,20.15,52400.0,12.6203,12.6579,12.5952,12.6391,52400.0
2008-03-26 12:00:00,20.15,20.16,20.03,20.07,53000.0,12.6391,12.6454,12.5639,12.5889,53000.0
2008-03-26 12:30:00,20.07,20.07,19.99,20.02,37500.0,12.5889,12.5889,12.5388,12.5576,37500.0
2008-03-26 13:00:00,20.01,20.02,20.0,20.01,25400.0,12.5513,12.5576,12.545,12.5513,25400.0
2008-03-26 13:30:00,20.0,20.03,20.0,20.02,24600.0,12.545,12.5639,12.545,12.5576,24600.0
2008-03-26 14:00:00,20.01,20.06,20.0,20.03,24800.0,12.5513,12.5827,12.545,12.5639,24800.0
2008-03-26 14:30:00,20.03,20.11,20.01,20.11,26900.0,12.5639,12.614,12.5513,12.614,26900.0
2008-03-26 15:00:00,20.11,20.11,20.0,20.01,67100.0,12.614,12.614,12.545,12.5513,67100.0
2008-03-26 15:30:00,20.01,20.1,20.0,20.09,58800.0,12.5513,12.6078,12.545,12.6015,58800.0
2008-03-27 09:30:00,20.03,20.16,19.69,19.75,75100.0,12.5639,12.6454,12.3506,12.3882,75100.0
2008-03-27 10:00:00,19.77,19.83,19.74,19.78,27700.0,12.4008,12.4384,12.3819,12.407,27700.0
2008-03-27 10:30:00,19.78,19.98,19.77,19.93,35000.0,12.407,12.5325,12.4008,12.5011,35000.0
2008-03-27 11:00:00,19.93,20.03,19.93,20.01,21700.0,12.5011,12.5639,12.5011,12.5513,21700.0
2008-03-27 11:30:00,20.01,20.12,19.98,20.06,18300.0,12.5513,12.6203,12.5325,12.5827,18300.0
2008-03-27 12:00:00,20.06,20.2,20.04,20.2,25200.0,12.5827,12.6705,12.5701,12.6705,25200.0
2008-03-27 12:30:00,20.21,20.27,20.21,20.21,21100.0,12.6768,12.7144,12.6768,12.6768,21100.0
2008-03-27 13:00:00,20.19,20.26,20.19,20.21,19500.0,12.6642,12.7081,12.6642,12.6768,19500.0
2008-03-27 13:30:00,20.21,20.21,20.1,20.12,25000.0,12.6768,12.6768,12.6078,12.6203,25000.0
2008-03-27 14:00:00,20.11,20.11,20.04,20.06,50200.0,12.614,12.614,12.5701,12.5827,50200.0
2008-03-27 14:30:00,20.07,20.19,20.06,20.14,47500.0,12.5889,12.6642,12.5827,12.6328,47500.0
2008-03-27 15:00:00,20.13,20.18,20.11,20.14,68300.0,12.6266,12.6579,12.614,12.6328,68300.0
2008-03-27 15:30:00,20.13,20.14,20.07,20.09,114000.0,12.6266,12.6328,12.5889,12.6015,114000.0
2008-03-28 09:30:00,20.29,20.29,20.01,20.1,49500.0,12.7269,12.7269,12.5513,12.6078,49500.0
2008-03-28 10:00:00,20.06,20.21,20.06,20.17,54000.0,12.5827,12.6768,12.5827,12.6517,54000.0
2008-03-28 10:30:00,20.18,20.23,20.11,20.2,51000.0,12.6579,12.6893,12.614,12.6705,51000.0
2008-03-28 11:00:00,20.19,20.38,20.18,20.38,126700.0,12.6642,12.7834,12.6579,12.7834,126700.0
2008-03-28 11:30:00,20.36,20.41,20.31,20.38,44900.0,12.7708,12.8022,12.7395,12.7834,44900.0
2008-03-28 12:00:00,20.4,20.4,20.31,20.37,38100.0,12.7959,12.7959,12.7395,12.7771,38100.0
2008-03-28 12:30:00,20.37,20.4,20.29,20.36,53800.0,12.7771,12.7959,12.7269,12.7708,53800.0
2008-03-28 13:00:00,20.36,20.4,20.33,20.36,42400.0,12.7708,12.7959,12.752,12.7708,42400.0
2008-03-28 13:30:00,20.36,20.37,20.28,20.33,37500.0,12.7708,12.7771,12.7207,12.752,37500.0
2008-03-28 14:00:00,20.33,20.43,20.32,20.34,78800.0,12.752,12.8148,12.7458,12.7583,78800.0
2008-03-28 14:30:00,20.34,20.42,20.34,20.39,42700.0,12.7583,12.8085,12.7583,12.7897,42700.0
2008-03-28 15:00:00,20.39,20.4,20.27,20.32,53700.0,12.7897,12.7959,12.7144,12.7458,53700.0
2008-03-28 15:30:00,20.32,20.32,20.25,20.32,129700.0,12.7458,12.7458,12.7018,12.7458,129700.0
2008-03-31 09:30:00,20.4,20.65,20.33,20.52,92300.0,12.7959,12.9527,12.752,12.8712,92300.0
2008-03-31 10:00:00,20.52,20.54,20.33,20.34,75500.0,12.8712,12.8838,12.752,12.7583,75500.0
2008-03-31 10:30:00,20.33,20.45,20.28,20.45,69700.0,12.752,12.8273,12.7207,12.8273,69700.0
2008-03-31 11:00:00,20.45,20.62,20.43,20.6,141400.0,12.8273,12.9339,12.8148,12.9214,141400.0
2008-03-31 11:30:00,20.6,20.69,20.56,20.68,83400.0,12.9214,12.9778,12.8963,12.9716,83400.0
2008-03-31 12:00:00,20.68,20.69,20.46,20.49,80800.0,12.9716,12.9778,12.8336,12.8524,80800.0
2008-03-31 12:30:00,20.5,20.53,20.47,20.5,73900.0,12.8587,12.8775,12.8398,12.8587,73900.0
2008-03-31 13:00:00,20.5,20.7,20.49,20.66,157100.0,12.8587,12.9841,12.8524,12.959,157100.0
2008-03-31 13:30:00,20.66,20.75,20.63,20.68,99300.0,12.959,13.0155,12.9402,12.9716,99300.0
2008-03-31 14:00:00,20.67,20.75,20.63,20.73,127700.0,12.9653,13.0155,12.9402,13.0029,127700.0
2008-03-31 14:30:00,20.73,20.84,20.71,20.81,97800.0,13.0029,13.0719,12.9904,13.0531,97800.0
2008-03-31 15:00:00,20.8,20.87,20.74,20.78,189500.0,13.0468,13.0907,13.0092,13.0343,189500.0
2008-03-31 15:30:00,20.78,20.93,20.75,20.9,192700.0,13.0343,13.1284,13.0155,13.1096,192700.0
2008-04-01 09:30:00,21.0,21.29,20.77,21.11,89800.0,13.1723,13.3542,13.028,13.2413,89800.0
2008-04-01 10:00:00,21.15,21.24,21.12,21.21,60200.0,13.2664,13.3228,13.2476,13.304,60200.0
2008-04-01 10:30:00,21.21,21.4,21.21,21.37,69200.0,13.304,13.4232,13.304,13.4044,69200.0
2008-04-01 11:00:00,21.38,21.45,21.36,21.41,109700.0,13.4106,13.4545,13.3981,13.4295,109700.0
2008-04-01 11:30:00,21.4,21.42,21.31,21.38,75700.0,13.4232,13.4357,13.3667,13.4106,75700.0
2008-04-01 12:00:00,21.38,21.45,21.37,21.45,48900.0,13.4106,13.4545,13.4044,13.4545,48900.0
2008-04-01 12:30:00,21.42,21.49,21.41,21.47,25400.0,13.4357,13.4796,13.4295,13.4671,25400.0
2008-04-01 13:00:00,21.48,21.58,21.45,21.5,61200.0,13.4734,13.5361,13.4545,13.4859,61200.0
2008-04-01 13:30:00,21.51,21.72,21.51,21.63,61800.0,13.4922,13.6239,13.4922,13.5675,61800.0
2008-04-01 14:00:00,21.64,21.66,21.54,21.54,62500.0,13.5737,13.5863,13.511,13.511,62500.0
2008-04-01 14:30:00,21.55,21.75,21.54,21.67,47000.0,13.5173,13.6427,13.511,13.5925,47000.0
2008-04-01 15:00:00,21.67,21.71,21.61,21.67,61300.0,13.5925,13.6176,13.5549,13.5925,61300.0
2008-04-01 15:30:00,21.67,21.76,21.59,21.74,102400.0,13.5925,13.649,13.5424,13.6365,102400.0
2008-04-02 09:30:00,21.57,21.99,21.57,21.93,124500.0,13.5298,13.7933,13.5298,13.7556,124500.0
2008-04-02 10:00:00,21.93,22.1,21.79,22.04,105400.0,13.7556,13.8623,13.6678,13.8246,105400.0
2008-04-02 10:30:00,22.05,22.2,22.04,22.17,58600.0,13.8309,13.925,13.8246,13.9062,58600.0
2008-04-02 11:00:00,22.17,22.21,22.12,22.2,65400.0,13.9062,13.9313,13.8748,13.925,65400.0
2008-04-02 11:30:00,22.2,22.3,22.2,22.29,43900.0,13.925,13.9877,13.925,13.9814,43900.0
2008-04-02 12:00:00,22.3,22.32,22.21,22.22,53300.0,13.9877,14.0003,13.9313,13.9375,53300.0
2008-04-02 12:30:00,22.23,22.23,22.14,22.19,36600.0,13.9438,13.9438,13.8874,13.9187,36600.0
2008-04-02 13:00:00,22.19,22.21,22.07,22.18,53300.0,13.9187,13.9313,13.8434,13.9124,53300.0
2008-04-02 13:30:00,22.19,22.21,22.02,22.05,72600.0,13.9187,13.9313,13.8121,13.8309,72600.0
2008-04-02 14:00:00,22.04,22.14,22.02,22.11,57600.0,13.8246,13.8874,13.8121,13.8685,57600.0
2008-04-02 14:30:00,22.11,22.12,22.0,22.08,47200.0,13.8685,13.8748,13.7995,13.8497,47200.0
2008-04-02 15:00:00,22.08,22.17,22.03,22.11,75900.0,13.8497,13.9062,13.8184,13.8685,75900.0
2008-04-02 15:30:00,22.12,22.17,22.04,22.16,99900.0,13.8748,13.9062,13.8246,13.8999,99900.0
2008-04-03 09:30:00,22.95,23.0,21.92,22.99,339900.0,14.3954,14.4268,13.7494,14.4205,339900.0
2008-04-03 10:00:00,22.99,22.99,22.45,22.55,164600.0,14.4205,14.4205,14.0818,14.1445,164600.0
2008-04-03 10:30:00,22.55,22.82,22.49,22.66,141600.0,14.1445,14.3139,14.1069,14.2135,141600.0
2008-04-03 11:00:00,22.65,22.83,22.58,22.77,92400.0,14.2073,14.3202,14.1633,14.2825,92400.0
2008-04-03 11:30:00,22.76,22.89,22.6,22.65,114600.0,14.2762,14.3578,14.1759,14.2073,114600.0
2008-04-03 12:00:00,22.65,22.66,22.37,22.58,121100.0,14.2073,14.2135,14.0316,14.1633,121100.0
2008-04-03 12:30:00,22.59,22.86,22.59,22.8,116100.0,14.1696,14.339,14.1696,14.3013,116100.0
2008-04-03 13:00:00,22.81,22.97,22.79,22.9,102400.0,14.3076,14.408,14.2951,14.3641,102400.0
2008-04-03 13:30:00,22.9,22.91,22.7,22.71,91400.0,14.3641,14.3703,14.2386,14.2449,91400.0
2008-04-03 14:00:00,22.71,22.82,22.7,22.81,95800.0,14.2449,14.3139,14.2386,14.3076,95800.0
2008-04-03 14:30:00,22.82,22.9,22.77,22.78,107000.0,14.3139,14.3641,14.2825,14.2888,107000.0
2008-04-03 15:00:00,22.78,22.78,22.7,22.75,94600.0,14.2888,14.2888,14.2386,14.27,94600.0
2008-04-03 15:30:00,22.76,22.82,22.66,22.77,177500.0,14.2762,14.3139,14.2135,14.2825,177500.0
2008-04-04 09:30:00,23.26,23.26,23.0,23.16,170300.0,14.5899,14.5899,14.4268,14.5271,170300.0
2008-04-04 10:00:00,23.17,23.24,22.88,22.93,110900.0,14.5334,14.5773,14.3515,14.3829,110900.0
2008-04-04 10:30:00,22.92,23.12,22.88,23.02,68100.0,14.3766,14.5021,14.3515,14.4393,68100.0
2008-04-04 11:00:00,23.01,23.03,22.98,23.01,69400.0,14.4331,14.4456,14.4142,14.4331,69400.0
2008-04-04 11:30:00,23.02,23.02,22.8,22.94,149000.0,14.4393,14.4393,14.3013,14.3892,149000.0
2008-04-04 12:00:00,22.94,23.05,22.93,23.01,57600.0,14.3892,14.4582,14.3829,14.4331,57600.0
2008-04-04 12:30:00,23.02,23.02,22.9,23.0,73400.0,14.4393,14.4393,14.3641,14.4268,73400.0
2008-04-04 13:00:00,23.0,23.04,22.93,23.03,76700.0,14.4268,14.4519,14.3829,14.4456,76700.0
2008-04-04 13:30:00,23.03,23.04,22.88,22.89,68900.0,14.4456,14.4519,14.3515,14.3578,68900.0
2008-04-04 14:00:00,22.9,22.9,22.77,22.81,85300.0,14.3641,14.3641,14.2825,14.3076,85300.0
2008-04-04 14:30:00,22.8,22.99,22.79,22.96,83800.0,14.3013,14.4205,14.2951,14.4017,83800.0
2008-04-04 15:00:00,22.97,22.99,22.86,22.9,110300.0,14.408,14.4205,14.339,14.3641,110300.0
2008-04-04 15:30:00,22.91,22.99,22.87,22.9,201000.0,14.3703,14.4205,14.3452,14.3641,201000.0
2008-04-07 09:30:00,23.15,23.16,22.8,22.92,99000.0,14.5209,14.5271,14.3013,14.3766,99000.0
2008-04-07 10:00:00,22.96,22.98,22.7,22.75,72400.0,14.4017,14.4142,14.2386,14.27,72400.0
2008-04-07 10:30:00,22.76,22.78,22.61,22.68,64200.0,14.2762,14.2888,14.1822,14.2261,64200.0
2008-04-07 11:00:00,22.69,22.7,22.6,22.64,51900.0,14.2323,14.2386,14.1759,14.201,51900.0
2008-04-07 11:30:00,22.64,22.77,22.63,22.69,34700.0,14.201,14.2825,14.1947,14.2323,34700.0
2008-04-07 12:00:00,22.69,22.74,22.67,22.71,29700.0,14.2323,14.2637,14.2198,14.2449,29700.0
2008-04-07 12:30:00,22.72,22.79,22.7,22.76,35600.0,14.2512,14.2951,14.2386,14.2762,35600.0
2008-04-07 13:00:00,22.77,22.78,22.6,22.67,36000.0,14.2825,14.2888,14.1759,14.2198,36000.0
2008-04-07 13:30:00,22.66,22.68,22.54,22.62,39700.0,14.2135,14.2261,14.1383,14.1884,39700.0
2008-04-07 14:00:00,22.62,22.63,22.49,22.5,51100.0,14.1884,14.1947,14.1069,14.1132,51100.0
2008-04-07 14:30:00,22.49,22.56,22.41,22.53,81200.0,14.1069,14.1508,14.0567,14.132,81200.0
2008-04-07 15:00:00,22.52,22.53,22.31,22.35,232400.0,14.1257,14.132,13.994,14.0191,232400.0
2008-04-07 15:30:00,22.34,22.37,22.2,22.26,289400.0,14.0128,14.0316,13.925,13.9626,289400.0
2008-04-08 09:30:00,22.09,22.69,22.09,22.64,70600.0,13.856,14.2323,13.856,14.201,70600.0
2008-04-08 10:00:00,22.61,22.84,22.56,22.81,69300.0,14.1822,14.3264,14.1508,14.3076,69300.0
2008-04-08 10:30:00,22.79,22.87,22.76,22.76,87400.0,14.2951,14.3452,14.2762,14.2762,87400.0
2008-04-08 11:00:00,22.76,22.77,22.66,22.77,41600.0,14.2762,14.2825,14.2135,14.2825,41600.0
2008-04-08 11:30:00,22.77,22.84,22.7,22.79,24200.0,14.2825,14.3264,14.2386,14.2951,24200.0
2008-04-08 12:00:00,22.79,22.83,22.64,22.7,46800.0,14.2951,14.3202,14.201,14.2386,46800.0
2008-04-08 12:30:00,22.71,22.71,22.66,22.67,27600.0,14.2449,14.2449,14.2135,14.2198,27600.0
2008-04-08 13:00:00,22.66,22.68,22.56,22.56,75600.0,14.2135,14.2261,14.1508,14.1508,75600.0
2008-04-08 13:30:00,22.56,22.71,22.5,22.68,41200.0,14.1508,14.2449,14.1132,14.2261,41200.0
2008-04-08 14:00:00,22.68,22.68,22.49,22.55,58500.0,14.2261,14.2261,14.1069,14.1445,58500.0
2008-04-08 14:30:00,22.55,22.66,22.52,22.66,65200.0,14.1445,14.2135,14.1257,14.2135,65200.0
2008-04-08 15:00:00,22.65,22.65,22.54,22.58,59500.0,14.2073,14.2073,14.1383,14.1633,59500.0
2008-04-08 15:30:00,22.58,22.68,22.58,22.63,114500.0,14.1633,14.2261,14.1633,14.1947,114500.0
2008-04-09 09:30:00,22.67,22.7,22.43,22.59,49600.0,14.2198,14.2386,14.0693,14.1696,49600.0
2008-04-09 10:00:00,22.59,22.66,22.56,22.62,27700.0,14.1696,14.2135,14.1508,14.1884,27700.0
2008-04-09 10:30:00,22.61,22.63,22.51,22.52,42300.0,14.1822,14.1947,14.1194,14.1257,42300.0
2008-04-09 11:00:00,22.55,22.56,22.43,22.46,66900.0,14.1445,14.1508,14.0693,14.0881,66900.0
2008-04-09 11:30:00,22.48,22.48,22.41,22.47,38900.0,14.1006,14.1006,14.0567,14.0943,38900.0
2008-04-09 12:00:00,22.47,22.52,22.45,22.49,42900.0,14.0943,14.1257,14.0818,14.1069,42900.0
2008-04-09 12:30:00,22.49,22.51,22.44,22.45,43100.0,14.1069,14.1194,14.0755,14.0818,43100.0
2008-04-09 13:00:00,22.45,22.52,22.43,22.49,19700.0,14.0818,14.1257,14.0693,14.1069,19700.0
2008-04-09 13:30:00,22.48,22.52,22.47,22.51,15900.0,14.1006,14.1257,14.0943,14.1194,15900.0
2008-04-09 14:00:00,22.52,22.54,22.36,22.37,64200.0,14.1257,14.1383,14.0253,14.0316,64200.0
2008-04-09 14:30:00,22.37,22.4,22.31,22.33,32600.0,14.0316,14.0504,13.994,14.0065,32600.0
2008-04-09 15:00:00,22.33,22.36,22.27,22.34,49300.0,14.0065,14.0253,13.9689,14.0128,49300.0
2008-04-09 15:30:00,22.34,22.46,22.33,22.45,133000.0,14.0128,14.0881,14.0065,14.0818,133000.0
2008-04-10 09:30:00,22.41,22.45,22.11,22.12,52300.0,14.1757,14.201,13.9859,13.9922,52300.0
2008-04-10 10:00:00,22.13,22.34,22.08,22.33,35400.0,13.9986,14.1314,13.9669,14.1251,35400.0
2008-04-10 10:30:00,22.35,22.44,22.3,22.42,48200.0,14.1377,14.1947,14.1061,14.182,48200.0
2008-04-10 11:00:00,22.39,22.45,22.36,22.36,29600.0,14.163,14.201,14.144,14.144,29600.0
2008-04-10 11:30:00,22.34,22.43,22.34,22.39,46100.0,14.1314,14.1883,14.1314,14.163,46100.0
2008-04-10 12:00:00,22.39,22.42,22.3,22.38,20800.0,14.163,14.182,14.1061,14.1567,20800.0
2008-04-10 12:30:00,22.38,22.42,22.36,22.38,19000.0,14.1567,14.182,14.144,14.1567,19000.0
2008-04-10 13:00:00,22.39,22.43,22.35,22.42,37100.0,14.163,14.1883,14.1377,14.182,37100.0
2008-04-10 13:30:00,22.42,22.49,22.4,22.46,38700.0,14.182,14.2263,14.1694,14.2073,38700.0
2008-04-10 14:00:00,22.45,22.47,22.39,22.41,38700.0,14.201,14.2136,14.163,14.1757,38700.0
2008-04-10 14:30:00,22.4,22.49,22.36,22.48,43500.0,14.1694,14.2263,14.144,14.22,43500.0
2008-04-10 15:00:00,22.49,22.5,22.41,22.43,92800.0,14.2263,14.2326,14.1757,14.1883,92800.0
2008-04-10 15:30:00,22.44,22.48,22.35,22.45,91500.0,14.1947,14.22,14.1377,14.201,91500.0
2008-04-11 09:30:00,22.26,22.49,22.24,22.44,87300.0,14.0808,14.2263,14.0681,14.1947,87300.0
2008-04-11 10:00:00,22.41,22.41,22.26,22.27,44900.0,14.1757,14.1757,14.0808,14.0871,44900.0
2008-04-11 10:30:00,22.27,22.42,22.26,22.42,46600.0,14.0871,14.182,14.0808,14.182,46600.0
2008-04-11 11:00:00,22.4,22.44,22.36,22.41,28900.0,14.1694,14.1947,14.144,14.1757,28900.0
2008-04-11 11:30:00,22.42,22.48,22.36,22.46,24100.0,14.182,14.22,14.144,14.2073,24100.0
2008-04-11 12:00:00,22.47,22.47,22.25,22.26,27300.0,14.2136,14.2136,14.0745,14.0808,27300.0
2008-04-11 12:30:00,22.25,22.41,22.25,22.41,21800.0,14.0745,14.1757,14.0745,14.1757,21800.0
2008-04-11 13:00:00,22.41,22.42,22.35,22.37,25200.0,14.1757,14.182,14.1377,14.1504,25200.0
2008-04-11 13:30:00,22.36,22.36,22.25,22.28,23200.0,14.144,14.144,14.0745,14.0934,23200.0
2008-04-11 14:00:00,22.28,22.3,22.16,22.2,34600.0,14.0934,14.1061,14.0175,14.0428,34600.0
2008-04-11 14:30:00,22.2,22.22,22.15,22.15,33000.0,14.0428,14.0555,14.0112,14.0112,33000.0
2008-04-11 15:00:00,22.16,22.19,22.09,22.16,57600.0,14.0175,14.0365,13.9733,14.0175,57600.0
2008-04-11 15:30:00,22.16,22.23,22.14,22.18,81300.0,14.0175,14.0618,14.0049,14.0302,81300.0
2008-04-14 09:30:00,22.13,22.22,21.93,22.21,60600.0,13.9986,14.0555,13.872,14.0492,60600.0
2008-04-14 10:00:00,22.23,22.33,22.17,22.21,28500.0,14.0618,14.1251,14.0239,14.0492,28500.0
2008-04-14 10:30:00,22.21,22.29,22.17,22.26,23000.0,14.0492,14.0998,14.0239,14.0808,23000.0
2008-04-14 11:00:00,22.27,22.27,22.15,22.16,15100.0,14.0871,14.0871,14.0112,14.0175,15100.0
2008-04-14 11:30:00,22.16,22.17,22.13,22.13,20800.0,14.0175,14.0239,13.9986,13.9986,20800.0
2008-04-14 12:00:00,22.14,22.14,22.06,22.13,32500.0,14.0049,14.0049,13.9543,13.9986,32500.0
2008-04-14 12:30:00,22.14,22.18,22.13,22.18,18400.0,14.0049,14.0302,13.9986,14.0302,18400.0
2008-04-14 13:00:00,22.18,22.18,22.09,22.1,18300.0,14.0302,14.0302,13.9733,13.9796,18300.0
2008-04-14 13:30:00,22.11,22.12,22.05,22.05,32700.0,13.9859,13.9922,13.948,13.948,32700.0
2008-04-14 14:00:00,22.05,22.05,21.98,22.02,31700.0,13.948,13.948,13.9037,13.929,31700.0
2008-04-14 14:30:00,22.02,22.07,21.94,21.94,29800.0,13.929,13.9606,13.8784,13.8784,29800.0
2008-04-14 15:00:00,21.95,21.97,21.91,21.91,48600.0,13.8847,13.8973,13.8594,13.8594,48600.0
2008-04-14 15:30:00,21.91,21.99,21.87,21.97,71400.0,13.8594,13.91,13.8341,13.8973,71400.0
2008-04-15 09:30:00,21.93,21.97,21.74,21.76,67400.0,13.872,13.8973,13.7519,13.7645,67400.0
2008-04-15 10:00:00,21.74,21.78,21.65,21.66,38600.0,13.7519,13.7772,13.6949,13.7013,38600.0
2008-04-15 10:30:00,21.63,21.81,21.63,21.73,40400.0,13.6823,13.7961,13.6823,13.7455,40400.0
2008-04-15 11:00:00,21.73,21.73,21.65,21.66,59400.0,13.7455,13.7455,13.6949,13.7013,59400.0
2008-04-15 11:30:00,21.66,21.7,21.65,21.66,30900.0,13.7013,13.7266,13.6949,13.7013,30900.0
2008-04-15 12:00:00,21.66,21.66,21.61,21.62,20100.0,13.7013,13.7013,13.6696,13.676,20100.0
2008-04-15 12:30:00,21.63,21.64,21.62,21.63,25400.0,13.6823,13.6886,13.676,13.6823,25400.0
2008-04-15 13:00:00,21.64,21.69,21.63,21.69,32300.0,13.6886,13.7202,13.6823,13.7202,32300.0
2008-04-15 13:30:00,21.68,21.77,21.65,21.77,33500.0,13.7139,13.7708,13.6949,13.7708,33500.0
2008-04-15 14:00:00,21.76,21.78,21.7,21.7,39100.0,13.7645,13.7772,13.7266,13.7266,39100.0
2008-04-15 14:30:00,21.7,21.76,21.6,21.62,48700.0,13.7266,13.7645,13.6633,13.676,48700.0
2008-04-15 15:00:00,21.61,21.72,21.6,21.72,63100.0,13.6696,13.7392,13.6633,13.7392,63100.0
2008-04-15 15:30:00,21.72,21.79,21.66,21.78,69700.0,13.7392,13.7835,13.7013,13.7772,69700.0
2008-04-16 09:30:00,21.85,22.11,21.75,21.98,47000.0,13.8214,13.9859,13.7582,13.9037,47000.0
2008-04-16 10:00:00,21.98,22.09,21.93,22.08,21400.0,13.9037,13.9733,13.872,13.9669,21400.0
2008-04-16 10:30:00,22.08,22.14,22.05,22.08,19300.0,13.9669,14.0049,13.948,13.9669,19300.0
2008-04-16 11:00:00,22.08,22.09,22.0,22.02,20100.0,13.9669,13.9733,13.9163,13.929,20100.0
2008-04-16 11:30:00,22.02,22.02,21.92,22.02,21700.0,13.929,13.929,13.8657,13.929,21700.0
2008-04-16 12:00:00,22.03,22.18,22.0,22.17,27500.0,13.9353,14.0302,13.9163,14.0239,27500.0
2008-04-16 12:30:00,22.18,22.22,22.13,22.2,29000.0,14.0302,14.0555,13.9986,14.0428,29000.0
2008-04-16 13:00:00,22.2,22.22,22.16,22.22,21900.0,14.0428,14.0555,14.0175,14.0555,21900.0
2008-04-16 13:30:00,22.21,22.27,22.19,22.26,43400.0,14.0492,14.0871,14.0365,14.0808,43400.0
2008-04-16 14:00:00,22.26,22.27,22.17,22.26,46900.0,14.0808,14.0871,14.0239,14.0808,46900.0
2008-04-16 14:30:00,22.27,22.3,22.22,22.27,119300.0,14.0871,14.1061,14.0555,14.0871,119300.0
2008-04-16 15:00:00,22.28,22.49,22.27,22.46,113800.0,14.0934,14.2263,14.0871,14.2073,113800.0
2008-04-16 15:30:00,22.45,22.5,22.41,22.46,105900.0,14.201,14.2326,14.1757,14.2073,105900.0
2008-04-17 09:30:00,22.45,22.46,22.09,22.19,45100.0,14.201,14.2073,13.9733,14.0365,45100.0
2008-04-17 10:00:00,22.14,22.36,21.98,22.32,82300.0,14.0049,14.144,13.9037,14.1187,82300.0
2008-04-17 10:30:00,22.31,22.32,22.11,22.15,29800.0,14.1124,14.1187,13.9859,14.0112,29800.0
2008-04-17 11:00:00,22.16,22.18,22.1,22.15,50100.0,14.0175,14.0302,13.9796,14.0112,50100.0
2008-04-17 11:30:00,22.16,22.38,22.15,22.34,92800.0,14.0175,14.1567,14.0112,14.1314,92800.0
2008-04-17 12:00:00,22.32,22.41,22.32,22.33,48800.0,14.1187,14.1757,14.1187,14.1251,48800.0
2008-04-17 12:30:00,22.33,22.39,22.33,22.34,31400.0,14.1251,14.163,14.1251,14.1314,31400.0
2008-04-17 13:00:00,22.35,22.38,22.32,22.35,43900.0,14.1377,14.1567,14.1187,14.1377,43900.0
2008-04-17 13:30:00,22.36,22.36,22.33,22.33,29100.0,14.144,14.144,14.1251,14.1251,29100.0
2008-04-17 14:00:00,22.33,22.39,22.33,22.39,52000.0,14.1251,14.163,14.1251,14.163,52000.0
2008-04-17 14:30:00,22.39,22.49,22.39,22.4,48500.0,14.163,14.2263,14.163,14.1694,48500.0
2008-04-17 15:00:00,22.41,22.5,22.39,22.48,59500.0,14.1757,14.2326,14.163,14.22,59500.0
2008-04-17 15:30:00,22.48,22.58,22.47,22.51,165900.0,14.22,14.2832,14.2136,14.2389,165900.0
2008-04-18 09:30:00,22.76,22.76,22.41,22.66,72000.0,14.3971,14.3971,14.1757,14.3338,72000.0
2008-04-18 10:00:00,22.63,22.76,22.61,22.61,38600.0,14.3148,14.3971,14.3022,14.3022,38600.0
2008-04-18 10:30:00,22.62,22.71,22.61,22.63,29200.0,14.3085,14.3654,14.3022,14.3148,29200.0
2008-04-18 11:00:00,22.62,22.69,22.61,22.64,35900.0,14.3085,14.3528,14.3022,14.3212,35900.0
2008-04-18 11:30:00,22.64,22.68,22.63,22.68,38200.0,14.3212,14.3465,14.3148,14.3465,38200.0
2008-04-18 12:00:00,22.67,22.7,22.63,22.7,22100.0,14.3401,14.3591,14.3148,14.3591,22100.0
2008-04-18 12:30:00,22.7,22.71,22.67,22.68,36000.0,14.3591,14.3654,14.3401,14.3465,36000.0
2008-04-18 13:00:00,22.68,22.72,22.67,22.7,28600.0,14.3465,14.3718,14.3401,14.3591,28600.0
2008-04-18 13:30:00,22.71,22.71,22.67,22.69,29700.0,14.3654,14.3654,14.3401,14.3528,29700.0
2008-04-18 14:00:00,22.69,22.72,22.66,22.67,70700.0,14.3528,14.3718,14.3338,14.3401,70700.0
2008-04-18 14:30:00,22.67,22.74,22.67,22.68,32600.0,14.3401,14.3844,14.3401,14.3465,32600.0
2008-04-18 15:00:00,22.67,22.71,22.67,22.67,49700.0,14.3401,14.3654,14.3401,14.3401,49700.0
2008-04-18 15:30:00,22.68,22.76,22.67,22.73,74900.0,14.3465,14.3971,14.3401,14.3781,74900.0
2008-04-21 09:30:00,22.62,22.65,22.35,22.5,45400.0,14.3085,14.3275,14.1377,14.2326,45400.0
2008-04-21 10:00:00,22.51,22.58,22.43,22.47,37500.0,14.2389,14.2832,14.1883,14.2136,37500.0
2008-04-21 10:30:00,22.46,22.46,22.29,22.3,39100.0,14.2073,14.2073,14.0998,14.1061,39100.0
2008-04-21 11:00:00,22.3,22.31,22.18,22.2,45600.0,14.1061,14.1124,14.0302,14.0428,45600.0
2008-04-21 11:30:00,22.2,22.28,22.17,22.22,44600.0,14.0428,14.0934,14.0239,14.0555,44600.0
2008-04-21 12:00:00,22.21,22.3,22.2,22.26,25100.0,14.0492,14.1061,14.0428,14.0808,25100.0
2008-04-21 12:30:00,22.26,22.28,22.18,22.19,35900.0,14.0808,14.0934,14.0302,14.0365,35900.0
2008-04-21 13:00:00,22.19,22.38,22.18,22.35,33300.0,14.0365,14.1567,14.0302,14.1377,33300.0
2008-04-21 13:30:00,22.35,22.4,22.32,22.36,32100.0,14.1377,14.1694,14.1187,14.144,32100.0
2008-04-21 14:00:00,22.37,22.42,22.33,22.38,53300.0,14.1504,14.182,14.1251,14.1567,53300.0
2008-04-21 14:30:00,22.38,22.49,22.36,22.43,64200.0,14.1567,14.2263,14.144,14.1883,64200.0
2008-04-21 15:00:00,22.42,22.58,22.42,22.52,65200.0,14.182,14.2832,14.182,14.2453,65200.0
2008-04-21 15:30:00,22.52,22.61,22.47,22.61,91400.0,14.2453,14.3022,14.2136,14.3022,91400.0
2008-04-22 09:30:00,22.57,22.57,22.17,22.35,53400.0,14.2769,14.2769,14.0239,14.1377,53400.0
2008-04-22 10:00:00,22.37,22.49,22.31,22.38,52200.0,14.1504,14.2263,14.1124,14.1567,52200.0
2008-04-22 10:30:00,22.38,22.49,22.37,22.44,35600.0,14.1567,14.2263,14.1504,14.1947,35600.0
2008-04-22 11:00:00,22.45,22.46,22.27,22.29,23200.0,14.201,14.2073,14.0871,14.0998,23200.0
2008-04-22 11:30:00,22.29,22.38,22.16,22.17,35300.0,14.0998,14.1567,14.0175,14.0239,35300.0
2008-04-22 12:00:00,22.16,22.2,22.1,22.1,20800.0,14.0175,14.0428,13.9796,13.9796,20800.0
2008-04-22 12:30:00,22.1,22.12,21.99,21.99,24700.0,13.9796,13.9922,13.91,13.91,24700.0
2008-04-22 13:00:00,22.0,22.1,21.99,22.09,23200.0,13.9163,13.9796,13.91,13.9733,23200.0
2008-04-22 13:30:00,22.08,22.2,22.08,22.17,20600.0,13.9669,14.0428,13.9669,14.0239,20600.0
2008-04-22 14:00:00,22.17,22.19,22.1,22.19,23800.0,14.0239,14.0365,13.9796,14.0365,23800.0
2008-04-22 14:30:00,22.18,22.21,22.06,22.11,20100.0,14.0302,14.0492,13.9543,13.9859,20100.0
2008-04-22 15:00:00,22.13,22.23,22.09,22.15,34400.0,13.9986,14.0618,13.9733,14.0112,34400.0
2008-04-22 15:30:00,22.16,22.26,22.15,22.21,59900.0,14.0175,14.0808,14.0112,14.0492,59900.0
2008-04-23 09:30:00,22.36,22.38,21.89,21.95,44100.0,14.144,14.1567,13.8467,13.8847,44100.0
2008-04-23 10:00:00,21.92,22.05,21.8,22.01,49300.0,13.8657,13.948,13.7898,13.9227,49300.0
2008-04-23 10:30:00,22.03,22.09,21.97,22.02,74800.0,13.9353,13.9733,13.8973,13.929,74800.0
2008-04-23 11:00:00,22.03,22.03,21.86,21.9,35600.0,13.9353,13.9353,13.8278,13.8531,35600.0
2008-04-23 11:30:00,21.88,21.9,21.83,21.85,53400.0,13.8404,13.8531,13.8088,13.8214,53400.0
2008-04-23 12:00:00,21.86,21.88,21.8,21.85,37000.0,13.8278,13.8404,13.7898,13.8214,37000.0
2008-04-23 12:30:00,21.84,21.86,21.75,21.77,74600.0,13.8151,13.8278,13.7582,13.7708,74600.0
2008-04-23 13:00:00,21.78,21.83,21.74,21.8,95300.0,13.7772,13.8088,13.7519,13.7898,95300.0
2008-04-23 13:30:00,21.81,21.88,21.76,21.87,50000.0,13.7961,13.8404,13.7645,13.8341,50000.0
2008-04-23 14:00:00,21.87,21.89,21.74,21.74,70100.0,13.8341,13.8467,13.7519,13.7519,70100.0
2008-04-23 14:30:00,21.74,21.8,21.7,21.71,37600.0,13.7519,13.7898,13.7266,13.7329,37600.0
2008-04-23 15:00:00,21.7,21.83,21.7,21.74,33200.0,13.7266,13.8088,13.7266,13.7519,33200.0
2008-04-23 15:30:00,21.76,21.81,21.74,21.8,67800.0,13.7645,13.7961,13.7519,13.7898,67800.0
2008-04-24 09:30:00,21.82,21.86,21.46,21.52,38300.0,13.8025,13.8278,13.5747,13.6127,38300.0
2008-04-24 10:00:00,21.51,21.56,21.45,21.51,33800.0,13.6064,13.638,13.5684,13.6064,33800.0
2008-04-24 10:30:00,21.51,21.66,21.47,21.63,34700.0,13.6064,13.7013,13.5811,13.6823,34700.0
2008-04-24 11:00:00,21.62,21.66,21.56,21.65,64200.0,13.676,13.7013,13.638,13.6949,64200.0
2008-04-24 11:30:00,21.67,21.84,21.67,21.73,57500.0,13.7076,13.8151,13.7076,13.7455,57500.0
2008-04-24 12:00:00,21.73,21.78,21.66,21.68,52800.0,13.7455,13.7772,13.7013,13.7139,52800.0
2008-04-24 12:30:00,21.66,21.74,21.66,21.7,65300.0,13.7013,13.7519,13.7013,13.7266,65300.0
2008-04-24 13:00:00,21.7,21.75,21.64,21.65,51100.0,13.7266,13.7582,13.6886,13.6949,51100.0
2008-04-24 13:30:00,21.65,21.68,21.5,21.55,89900.0,13.6949,13.7139,13.6,13.6317,89900.0
2008-04-24 14:00:00,21.54,21.74,21.53,21.74,48600.0,13.6253,13.7519,13.619,13.7519,48600.0
2008-04-24 14:30:00,21.74,21.76,21.66,21.67,47600.0,13.7519,13.7645,13.7013,13.7076,47600.0
2008-04-24 15:00:00,21.66,21.74,21.59,21.64,50100.0,13.7013,13.7519,13.657,13.6886,50100.0
2008-04-24 15:30:00,21.63,21.63,21.49,21.52,102000.0,13.6823,13.6823,13.5937,13.6127,102000.0
2008-04-25 09:30:00,21.62,21.89,21.52,21.89,69400.0,13.676,13.8467,13.6127,13.8467,69400.0
2008-04-25 10:00:00,21.88,21.92,21.65,21.8,41000.0,13.8404,13.8657,13.6949,13.7898,41000.0
2008-04-25 10:30:00,21.79,21.9,21.79,21.86,65700.0,13.7835,13.8531,13.7835,13.8278,65700.0
2008-04-25 11:00:00,21.86,21.87,21.82,21.85,61900.0,13.8278,13.8341,13.8025,13.8214,61900.0
2008-04-25 11:30:00,21.86,21.89,21.84,21.84,34000.0,13.8278,13.8467,13.8151,13.8151,34000.0
2008-04-25 12:00:00,21.86,21.9,21.85,21.88,33500.0,13.8278,13.8531,13.8214,13.8404,33500.0
2008-04-25 12:30:00,21.89,21.98,21.87,21.96,21400.0,13.8467,13.9037,13.8341,13.891,21400.0
2008-04-25 13:00:00,21.97,22.0,21.95,21.96,15500.0,13.8973,13.9163,13.8847,13.891,15500.0
2008-04-25 13:30:00,21.96,22.07,21.93,22.07,20200.0,13.891,13.9606,13.872,13.9606,20200.0
2008-04-25 14:00:00,22.07,22.07,21.97,22.02,25200.0,13.9606,13.9606,13.8973,13.929,25200.0
2008-04-25 14:30:00,22.02,22.03,21.99,22.02,22500.0,13.929,13.9353,13.91,13.929,22500.0
2008-04-25 15:00:00,22.01,22.19,21.98,22.16,48200.0,13.9227,14.0365,13.9037,14.0175,48200.0
2008-04-25 15:30:00,22.15,22.19,22.12,22.18,53000.0,14.0112,14.0365,13.9922,14.0302,53000.0
2008-04-28 09:30:00,22.37,22.37,22.07,22.21,76600.0,14.1504,14.1504,13.9606,14.0492,76600.0
2008-04-28 10:00:00,22.19,22.21,22.08,22.2,48200.0,14.0365,14.0492,13.9669,14.0428,48200.0
2008-04-28 10:30:00,22.2,22.26,22.18,22.24,39000.0,14.0428,14.0808,14.0302,14.0681,39000.0
2008-04-28 11:00:00,22.23,22.29,22.19,22.2,63300.0,14.0618,14.0998,14.0365,14.0428,63300.0
2008-04-28 11:30:00,22.2,22.31,22.19,22.27,40400.0,14.0428,14.1124,14.0365,14.0871,40400.0
2008-04-28 12:00:00,22.27,22.28,22.24,22.28,41300.0,14.0871,14.0934,14.0681,14.0934,41300.0
2008-04-28 12:30:00,22.28,22.28,22.23,22.23,39900.0,14.0934,14.0934,14.0618,14.0618,39900.0
2008-04-28 13:00:00,22.24,22.26,22.21,22.23,102500.0,14.0681,14.0808,14.0492,14.0618,102500.0
2008-04-28 13:30:00,22.24,22.37,22.23,22.37,69400.0,14.0681,14.1504,14.0618,14.1504,69400.0
2008-04-28 14:00:00,22.37,22.39,22.31,22.32,45400.0,14.1504,14.163,14.1124,14.1187,45400.0
2008-04-28 14:30:00,22.32,22.39,22.32,22.38,47800.0,14.1187,14.163,14.1187,14.1567,47800.0
2008-04-28 15:00:00,22.38,22.45,22.36,22.41,86200.0,14.1567,14.201,14.144,14.1757,86200.0
2008-04-28 15:30:00,22.4,22.41,22.37,22.4,133100.0,14.1694,14.1757,14.1504,14.1694,133100.0
2008-04-29 09:30:00,22.49,22.95,22.49,22.67,173000.0,14.2263,14.5173,14.2263,14.3401,173000.0
2008-04-29 10:00:00,22.71,22.74,22.55,22.56,63700.0,14.3654,14.3844,14.2642,14.2706,63700.0
2008-04-29 10:30:00,22.56,22.56,22.46,22.48,33500.0,14.2706,14.2706,14.2073,14.22,33500.0
2008-04-29 11:00:00,22.46,22.53,22.45,22.52,25900.0,14.2073,14.2516,14.201,14.2453,25900.0
2008-04-29 11:30:00,22.51,22.6,22.51,22.52,24100.0,14.2389,14.2959,14.2389,14.2453,24100.0
2008-04-29 12:00:00,22.52,22.55,22.46,22.47,28500.0,14.2453,14.2642,14.2073,14.2136,28500.0
2008-04-29 12:30:00,22.47,22.48,22.43,22.43,19300.0,14.2136,14.22,14.1883,14.1883,19300.0
2008-04-29 13:00:00,22.44,22.51,22.43,22.44,30400.0,14.1947,14.2389,14.1883,14.1947,30400.0
2008-04-29 13:30:00,22.44,22.49,22.43,22.45,20900.0,14.1947,14.2263,14.1883,14.201,20900.0
2008-04-29 14:00:00,22.44,22.5,22.42,22.44,36900.0,14.1947,14.2326,14.182,14.1947,36900.0
2008-04-29 14:30:00,22.45,22.54,22.4,22.49,41100.0,14.201,14.2579,14.1694,14.2263,41100.0
2008-04-29 15:00:00,22.48,22.48,22.41,22.42,29000.0,14.22,14.22,14.1757,14.182,29000.0
2008-04-29 15:30:00,22.42,22.43,22.35,22.42,51100.0,14.182,14.1883,14.1377,14.182,51100.0
2008-04-30 09:30:00,22.43,22.72,22.43,22.56,46600.0,14.1883,14.3718,14.1883,14.2706,46600.0
2008-04-30 10:00:00,22.56,22.64,22.5,22.58,24700.0,14.2706,14.3212,14.2326,14.2832,24700.0
2008-04-30 10:30:00,22.59,22.61,22.5,22.55,14200.0,14.2895,14.3022,14.2326,14.2642,14200.0
2008-04-30 11:00:00,22.57,22.58,22.54,22.57,15700.0,14.2769,14.2832,14.2579,14.2769,15700.0
2008-04-30 11:30:00,22.56,22.57,22.5,22.53,23000.0,14.2706,14.2769,14.2326,14.2516,23000.0
2008-04-30 12:00:00,22.51,22.53,22.47,22.48,30900.0,14.2389,14.2516,14.2136,14.22,30900.0
2008-04-30 12:30:00,22.48,22.49,22.47,22.49,22400.0,14.22,14.2263,14.2136,14.2263,22400.0
2008-04-30 13:00:00,22.49,22.52,22.47,22.48,14000.0,14.2263,14.2453,14.2136,14.22,14000.0
2008-04-30 13:30:00,22.48,22.49,22.44,22.48,22400.0,14.22,14.2263,14.1947,14.22,22400.0
2008-04-30 14:00:00,22.46,22.7,22.36,22.6,57700.0,14.2073,14.3591,14.144,14.2959,57700.0
2008-04-30 14:30:00,22.6,22.66,22.44,22.46,41400.0,14.2959,14.3338,14.1947,14.2073,41400.0
2008-04-30 15:00:00,22.43,22.46,22.3,22.34,49200.0,14.1883,14.2073,14.1061,14.1314,49200.0
2008-04-30 15:30:00,22.34,22.41,22.25,22.32,120800.0,14.1314,14.1757,14.0745,14.1187,120800.0
2008-05-01 09:30:00,22.31,22.48,22.27,22.43,60400.0,14.1124,14.22,14.0871,14.1883,60400.0
2008-05-01 10:00:00,22.42,22.5,22.22,22.31,74400.0,14.182,14.2326,14.0555,14.1124,74400.0
2008-05-01 10:30:00,22.32,22.36,22.16,22.31,38300.0,14.1187,14.144,14.0175,14.1124,38300.0
2008-05-01 11:00:00,22.31,22.42,22.3,22.37,30500.0,14.1124,14.182,14.1061,14.1504,30500.0
2008-05-01 11:30:00,22.36,22.37,22.2,22.22,34100.0,14.144,14.1504,14.0428,14.0555,34100.0
2008-05-01 12:00:00,22.21,22.28,22.21,22.21,51600.0,14.0492,14.0934,14.0492,14.0492,51600.0
2008-05-01 12:30:00,22.21,22.45,22.2,22.44,39400.0,14.0492,14.201,14.0428,14.1947,39400.0
2008-05-01 13:00:00,22.44,22.47,22.4,22.44,28500.0,14.1947,14.2136,14.1694,14.1947,28500.0
2008-05-01 13:30:00,22.44,22.45,22.38,22.45,34000.0,14.1947,14.201,14.1567,14.201,34000.0
2008-05-01 14:00:00,22.46,22.56,22.44,22.51,38400.0,14.2073,14.2706,14.1947,14.2389,38400.0
2008-05-01 14:30:00,22.52,22.64,22.5,22.53,40700.0,14.2453,14.3212,14.2326,14.2516,40700.0
2008-05-01 15:00:00,22.53,22.61,22.52,22.53,47000.0,14.2516,14.3022,14.2453,14.2516,47000.0
2008-05-01 15:30:00,22.53,22.58,22.47,22.53,71000.0,14.2516,14.2832,14.2136,14.2516,71000.0
2008-05-02 09:30:00,22.71,22.71,22.39,22.7,55600.0,14.3654,14.3654,14.163,14.3591,55600.0
2008-05-02 10:00:00,22.7,22.74,22.6,22.69,43900.0,14.3591,14.3844,14.2959,14.3528,43900.0
2008-05-02 10:30:00,22.69,22.71,22.52,22.53,34400.0,14.3528,14.3654,14.2453,14.2516,34400.0
2008-05-02 11:00:00,22.53,22.68,22.53,22.61,43100.0,14.2516,14.3465,14.2516,14.3022,43100.0
2008-05-02 11:30:00,22.63,22.65,22.57,22.58,28900.0,14.3148,14.3275,14.2769,14.2832,28900.0
2008-05-02 12:00:00,22.6,22.6,22.47,22.48,34000.0,14.2959,14.2959,14.2136,14.22,34000.0
2008-05-02 12:30:00,22.48,22.53,22.46,22.51,41600.0,14.22,14.2516,14.2073,14.2389,41600.0
2008-05-02 13:00:00,22.5,22.53,22.41,22.47,56600.0,14.2326,14.2516,14.1757,14.2136,56600.0
2008-05-02 13:30:00,22.48,22.64,22.46,22.53,69200.0,14.22,14.3212,14.2073,14.2516,69200.0
2008-05-02 14:00:00,22.55,22.64,22.5,22.53,46800.0,14.2642,14.3212,14.2326,14.2516,46800.0
2008-05-02 14:30:00,22.52,22.6,22.51,22.56,46600.0,14.2453,14.2959,14.2389,14.2706,46600.0
2008-05-02 15:00:00,22.56,22.62,22.54,22.58,43600.0,14.2706,14.3085,14.2579,14.2832,43600.0
2008-05-02 15:30:00,22.58,22.59,22.47,22.55,72600.0,14.2832,14.2895,14.2136,14.2642,72600.0
2008-05-05 09:30:00,22.62,22.79,22.6,22.68,143000.0,14.3085,14.416,14.2959,14.3465,143000.0
2008-05-05 10:00:00,22.7,22.78,22.6,22.6,50700.0,14.3591,14.4097,14.2959,14.2959,50700.0
2008-05-05 10:30:00,22.61,22.66,22.58,22.58,58400.0,14.3022,14.3338,14.2832,14.2832,58400.0
2008-05-05 11:00:00,22.59,22.67,22.52,22.65,59300.0,14.2895,14.3401,14.2453,14.3275,59300.0
2008-05-05 11:30:00,22.66,22.75,22.65,22.74,51500.0,14.3338,14.3907,14.3275,14.3844,51500.0
2008-05-05 12:00:00,22.73,22.78,22.61,22.64,90700.0,14.3781,14.4097,14.3022,14.3212,90700.0
2008-05-05 12:30:00,22.64,22.65,22.52,22.62,89500.0,14.3212,14.3275,14.2453,14.3085,89500.0
2008-05-05 13:00:00,22.62,22.65,22.6,22.63,36000.0,14.3085,14.3275,14.2959,14.3148,36000.0
2008-05-05 13:30:00,22.63,22.66,22.57,22.59,39400.0,14.3148,14.3338,14.2769,14.2895,39400.0
2008-05-05 14:00:00,22.58,22.72,22.58,22.7,53200.0,14.2832,14.3718,14.2832,14.3591,53200.0
2008-05-05 14:30:00,22.7,22.79,22.67,22.78,33700.0,14.3591,14.416,14.3401,14.4097,33700.0
2008-05-05 15:00:00,22.78,22.82,22.77,22.8,59600.0,14.4097,14.435,14.4034,14.4224,59600.0
2008-05-05 15:30:00,22.81,22.84,22.79,22.8,95300.0,14.4287,14.4477,14.416,14.4224,95300.0
2008-05-06 09:30:00,22.63,22.88,22.62,22.82,88800.0,14.3148,14.473,14.3085,14.435,88800.0
2008-05-06 10:00:00,22.82,22.87,22.56,22.74,113300.0,14.435,14.4667,14.2706,14.3844,113300.0
2008-05-06 10:30:00,22.75,22.78,22.71,22.78,28000.0,14.3907,14.4097,14.3654,14.4097,28000.0
2008-05-06 11:00:00,22.79,22.88,22.78,22.8,43200.0,14.416,14.473,14.4097,14.4224,43200.0
2008-05-06 11:30:00,22.8,22.83,22.77,22.81,35300.0,14.4224,14.4414,14.4034,14.4287,35300.0
2008-05-06 12:00:00,22.83,22.85,22.76,22.78,49400.0,14.4414,14.454,14.3971,14.4097,49400.0
2008-05-06 12:30:00,22.77,22.86,22.77,22.85,20600.0,14.4034,14.4603,14.4034,14.454,20600.0
2008-05-06 13:00:00,22.86,22.89,22.85,22.85,28600.0,14.4603,14.4793,14.454,14.454,28600.0
2008-05-06 13:30:00,22.85,22.88,22.84,22.88,38300.0,14.454,14.473,14.4477,14.473,38300.0
2008-05-06 14:00:00,22.89,22.95,22.82,22.95,46200.0,14.4793,14.5173,14.435,14.5173,46200.0
2008-05-06 14:30:00,22.95,23.0,22.94,22.97,80600.0,14.5173,14.5489,14.5109,14.5299,80600.0
2008-05-06 15:00:00,22.98,23.09,22.98,23.06,55400.0,14.5362,14.6058,14.5362,14.5868,55400.0
2008-05-06 15:30:00,23.05,23.09,22.93,22.96,95300.0,14.5805,14.6058,14.5046,14.5236,95300.0
2008-05-07 09:30:00,22.97,23.09,22.94,23.05,56300.0,14.5299,14.6058,14.5109,14.5805,56300.0
2008-05-07 10:00:00,23.05,23.09,22.99,22.99,31700.0,14.5805,14.6058,14.5426,14.5426,31700.0
2008-05-07 10:30:00,23.0,23.05,22.94,23.03,38800.0,14.5489,14.5805,14.5109,14.5679,38800.0
2008-05-07 11:00:00,23.03,23.1,23.03,23.08,21700.0,14.5679,14.6121,14.5679,14.5995,21700.0
2008-05-07 11:30:00,23.08,23.11,23.05,23.11,36300.0,14.5995,14.6185,14.5805,14.6185,36300.0
2008-05-07 12:00:00,23.12,23.27,23.09,23.17,107600.0,14.6248,14.7197,14.6058,14.6564,107600.0
2008-05-07 12:30:00,23.19,23.22,23.18,23.2,23300.0,14.6691,14.6881,14.6627,14.6754,23300.0
2008-05-07 13:00:00,23.2,23.2,23.07,23.11,34300.0,14.6754,14.6754,14.5932,14.6185,34300.0
2008-05-07 13:30:00,23.11,23.17,23.07,23.1,38700.0,14.6185,14.6564,14.5932,14.6121,38700.0
2008-05-07 14:00:00,23.1,23.14,23.1,23.1,50700.0,14.6121,14.6374,14.6121,14.6121,50700.0
2008-05-07 14:30:00,23.1,23.16,23.07,23.13,105700.0,14.6121,14.6501,14.5932,14.6311,105700.0
2008-05-07 15:00:00,23.13,23.16,23.09,23.11,149000.0,14.6311,14.6501,14.6058,14.6185,149000.0
2008-05-07 15:30:00,23.11,23.12,22.96,23.04,110600.0,14.6185,14.6248,14.5236,14.5742,110600.0
2008-05-08 09:30:00,23.03,23.22,22.99,22.99,59200.0,14.5679,14.6881,14.5426,14.5426,59200.0
2008-05-08 10:00:00,22.99,23.06,22.95,23.02,24800.0,14.5426,14.5868,14.5173,14.5615,24800.0
2008-05-08 10:30:00,23.04,23.08,22.92,23.07,18800.0,14.5742,14.5995,14.4983,14.5932,18800.0
2008-05-08 11:00:00,23.07,23.13,23.05,23.09,51700.0,14.5932,14.6311,14.5805,14.6058,51700.0
2008-05-08 11:30:00,23.09,23.11,22.99,23.0,36200.0,14.6058,14.6185,14.5426,14.5489,36200.0
2008-05-08 12:00:00,23.01,23.09,23.01,23.06,42200.0,14.5552,14.6058,14.5552,14.5868,42200.0
2008-05-08 12:30:00,23.04,23.13,23.03,23.11,32500.0,14.5742,14.6311,14.5679,14.6185,32500.0
2008-05-08 13:00:00,23.11,23.25,23.08,23.23,56000.0,14.6185,14.707,14.5995,14.6944,56000.0
2008-05-08 13:30:00,23.22,23.29,23.22,23.28,49000.0,14.6881,14.7323,14.6881,14.726,49000.0
2008-05-08 14:00:00,23.28,23.28,23.17,23.18,52700.0,14.726,14.726,14.6564,14.6627,52700.0
2008-05-08 14:30:00,23.18,23.23,23.16,23.19,41900.0,14.6627,14.6944,14.6501,14.6691,41900.0
2008-05-08 15:00:00,23.19,23.32,23.19,23.29,79200.0,14.6691,14.7513,14.6691,14.7323,79200.0
2008-05-08 15:30:00,23.29,23.37,23.27,23.37,122400.0,14.7323,14.7829,14.7197,14.7829,122400.0
2008-05-09 09:30:00,23.15,23.15,22.86,22.86,36500.0,14.6438,14.6438,14.4603,14.4603,36500.0
2008-05-09 10:00:00,22.88,23.06,22.88,22.97,28000.0,14.473,14.5868,14.473,14.5299,28000.0
2008-05-09 10:30:00,22.98,23.18,22.96,23.02,58800.0,14.5362,14.6627,14.5236,14.5615,58800.0
2008-05-09 11:00:00,23.02,23.06,22.97,23.01,21100.0,14.5615,14.5868,14.5299,14.5552,21100.0
2008-05-09 11:30:00,23.0,23.01,22.94,22.95,29000.0,14.5489,14.5552,14.5109,14.5173,29000.0
2008-05-09 12:00:00,22.95,22.96,22.85,22.88,31600.0,14.5173,14.5236,14.454,14.473,31600.0
2008-05-09 12:30:00,22.87,22.93,22.83,22.91,31500.0,14.4667,14.5046,14.4414,14.492,31500.0
2008-05-09 13:00:00,22.92,22.99,22.91,22.99,24200.0,14.4983,14.5426,14.492,14.5426,24200.0
2008-05-09 13:30:00,22.98,23.01,22.94,22.98,21700.0,14.5362,14.5552,14.5109,14.5362,21700.0
2008-05-09 14:00:00,23.0,23.06,22.97,23.03,28800.0,14.5489,14.5868,14.5299,14.5679,28800.0
2008-05-09 14:30:00,23.03,23.05,22.99,23.01,50600.0,14.5679,14.5805,14.5426,14.5552,50600.0
2008-05-09 15:00:00,23.02,23.11,22.99,23.1,26100.0,14.5615,14.6185,14.5426,14.6121,26100.0
2008-05-09 15:30:00,23.09,23.11,23.02,23.03,63100.0,14.6058,14.6185,14.5615,14.5679,63100.0
2008-05-12 09:30:00,23.09,23.09,22.74,22.82,51200.0,14.6058,14.6058,14.3844,14.435,51200.0
2008-05-12 10:00:00,22.83,22.89,22.65,22.88,53100.0,14.4414,14.4793,14.3275,14.473,53100.0
2008-05-12 10:30:00,22.89,23.13,22.81,23.04,38700.0,14.4793,14.6311,14.4287,14.5742,38700.0
2008-05-12 11:00:00,23.05,23.15,23.03,23.13,25900.0,14.5805,14.6438,14.5679,14.6311,25900.0
2008-05-12 11:30:00,23.13,23.3,23.1,23.26,42000.0,14.6311,14.7387,14.6121,14.7134,42000.0
2008-05-12 12:00:00,23.27,23.3,23.24,23.25,20900.0,14.7197,14.7387,14.7007,14.707,20900.0
2008-05-12 12:30:00,23.25,23.27,23.23,23.24,16200.0,14.707,14.7197,14.6944,14.7007,16200.0
2008-05-12 13:00:00,23.23,23.26,23.19,23.2,15500.0,14.6944,14.7134,14.6691,14.6754,15500.0
2008-05-12 13:30:00,23.2,23.26,23.16,23.25,41900.0,14.6754,14.7134,14.6501,14.707,41900.0
2008-05-12 14:00:00,23.25,23.3,23.24,23.29,23200.0,14.707,14.7387,14.7007,14.7323,23200.0
2008-05-12 14:30:00,23.3,23.39,23.29,23.36,36200.0,14.7387,14.7956,14.7323,14.7766,36200.0
2008-05-12 15:00:00,23.36,23.37,23.29,23.33,37000.0,14.7766,14.7829,14.7323,14.7576,37000.0
2008-05-12 15:30:00,23.33,23.38,23.31,23.37,65500.0,14.7576,14.7893,14.745,14.7829,65500.0
2008-05-13 09:30:00,23.36,23.39,23.06,23.15,33700.0,14.7766,14.7956,14.5868,14.6438,33700.0
2008-05-13 10:00:00,23.15,23.24,23.12,23.2,37700.0,14.6438,14.7007,14.6248,14.6754,37700.0
2008-05-13 10:30:00,23.2,23.25,23.15,23.15,19100.0,14.6754,14.707,14.6438,14.6438,19100.0
2008-05-13 11:00:00,23.17,23.25,23.14,23.22,23700.0,14.6564,14.707,14.6374,14.6881,23700.0
2008-05-13 11:30:00,23.23,23.25,23.16,23.2,22000.0,14.6944,14.707,14.6501,14.6754,22000.0
2008-05-13 12:00:00,23.21,23.24,23.16,23.21,16700.0,14.6817,14.7007,14.6501,14.6817,16700.0
2008-05-13 12:30:00,23.21,23.23,23.2,23.22,10700.0,14.6817,14.6944,14.6754,14.6881,10700.0
2008-05-13 13:00:00,23.21,23.25,23.2,23.2,19800.0,14.6817,14.707,14.6754,14.6754,19800.0
2008-05-13 13:30:00,23.21,23.23,23.12,23.15,43900.0,14.6817,14.6944,14.6248,14.6438,43900.0
2008-05-13 14:00:00,23.15,23.23,23.15,23.19,51100.0,14.6438,14.6944,14.6438,14.6691,51100.0
2008-05-13 14:30:00,23.19,23.25,23.18,23.25,31800.0,14.6691,14.707,14.6627,14.707,31800.0
2008-05-13 15:00:00,23.25,23.25,23.23,23.25,43300.0,14.707,14.707,14.6944,14.707,43300.0
2008-05-13 15:30:00,23.25,23.3,23.22,23.29,69900.0,14.707,14.7387,14.6881,14.7323,69900.0
2008-05-14 09:30:00,23.3,23.39,23.19,23.3,39200.0,14.7387,14.7956,14.6691,14.7387,39200.0
2008-05-14 10:00:00,23.31,23.49,23.31,23.46,35500.0,14.745,14.8588,14.745,14.8399,35500.0
2008-05-14 10:30:00,23.47,23.5,23.43,23.45,27400.0,14.8462,14.8652,14.8209,14.8335,27400.0
2008-05-14 11:00:00,23.46,23.5,23.39,23.49,47200.0,14.8399,14.8652,14.7956,14.8588,47200.0
2008-05-14 11:30:00,23.48,23.52,23.43,23.52,35400.0,14.8525,14.8778,14.8209,14.8778,35400.0
2008-05-14 12:00:00,23.52,23.59,23.51,23.56,15600.0,14.8778,14.9221,14.8715,14.9031,15600.0
2008-05-14 12:30:00,23.57,23.58,23.56,23.57,7800.0,14.9094,14.9158,14.9031,14.9094,7800.0
2008-05-14 13:00:00,23.58,23.63,23.54,23.56,22000.0,14.9158,14.9474,14.8905,14.9031,22000.0
2008-05-14 13:30:00,23.58,23.69,23.56,23.69,81100.0,14.9158,14.9854,14.9031,14.9854,81100.0
2008-05-14 14:00:00,23.68,23.72,23.68,23.69,41800.0,14.979,15.0043,14.979,14.9854,41800.0
2008-05-14 14:30:00,23.7,23.71,23.62,23.62,35500.0,14.9917,14.998,14.9411,14.9411,35500.0
2008-05-14 15:00:00,23.61,23.63,23.54,23.56,42000.0,14.9347,14.9474,14.8905,14.9031,42000.0
2008-05-14 15:30:00,23.57,23.63,23.55,23.59,117400.0,14.9094,14.9474,14.8968,14.9221,117400.0
2008-05-15 09:30:00,23.6,23.85,23.55,23.8,48900.0,14.9284,15.0866,14.8968,15.0549,48900.0
2008-05-15 10:00:00,23.8,23.91,23.71,23.88,49000.0,15.0549,15.1245,14.998,15.1055,49000.0
2008-05-15 10:30:00,23.86,23.94,23.84,23.88,35000.0,15.0929,15.1435,15.0802,15.1055,35000.0
2008-05-15 11:00:00,23.88,23.94,23.87,23.89,23900.0,15.1055,15.1435,15.0992,15.1119,23900.0
2008-05-15 11:30:00,23.89,23.91,23.82,23.86,41800.0,15.1119,15.1245,15.0676,15.0929,41800.0
2008-05-15 12:00:00,23.87,23.89,23.83,23.88,25100.0,15.0992,15.1119,15.0739,15.1055,25100.0
2008-05-15 12:30:00,23.87,23.89,23.82,23.86,18500.0,15.0992,15.1119,15.0676,15.0929,18500.0
2008-05-15 13:00:00,23.86,23.89,23.82,23.86,15700.0,15.0929,15.1119,15.0676,15.0929,15700.0
2008-05-15 13:30:00,23.84,23.89,23.82,23.88,17600.0,15.0802,15.1119,15.0676,15.1055,17600.0
2008-05-15 14:00:00,23.89,23.95,23.87,23.87,27800.0,15.1119,15.1498,15.0992,15.0992,27800.0
2008-05-15 14:30:00,23.87,23.92,23.87,23.88,9600.0,15.0992,15.1308,15.0992,15.1055,9600.0
2008-05-15 15:00:00,23.89,23.93,23.89,23.92,36400.0,15.1119,15.1372,15.1119,15.1308,36400.0
2008-05-15 15:30:00,23.93,24.06,23.9,24.04,111000.0,15.1372,15.2194,15.1182,15.2067,111000.0
2008-05-16 09:30:00,24.0,24.07,23.75,23.75,48900.0,15.1814,15.2257,15.0233,15.0233,48900.0
2008-05-16 10:00:00,23.8,24.01,23.78,23.99,55000.0,15.0549,15.1878,15.0423,15.1751,55000.0
2008-05-16 10:30:00,24.0,24.03,23.96,24.02,50000.0,15.1814,15.2004,15.1561,15.1941,50000.0
2008-05-16 11:00:00,23.99,24.02,23.95,24.0,33400.0,15.1751,15.1941,15.1498,15.1814,33400.0
2008-05-16 11:30:00,24.0,24.1,23.99,24.02,57800.0,15.1814,15.2447,15.1751,15.1941,57800.0
2008-05-16 12:00:00,24.03,24.08,24.02,24.05,25400.0,15.2004,15.2321,15.1941,15.2131,25400.0
2008-05-16 12:30:00,24.07,24.1,24.05,24.07,22300.0,15.2257,15.2447,15.2131,15.2257,22300.0
2008-05-16 13:00:00,24.07,24.09,24.01,24.04,41500.0,15.2257,15.2384,15.1878,15.2067,41500.0
2008-05-16 13:30:00,24.01,24.06,23.98,24.06,19800.0,15.1878,15.2194,15.1688,15.2194,19800.0
2008-05-16 14:00:00,24.03,24.05,23.99,24.04,19200.0,15.2004,15.2131,15.1751,15.2067,19200.0
2008-05-16 14:30:00,24.06,24.16,24.05,24.14,25900.0,15.2194,15.2827,15.2131,15.27,25900.0
2008-05-16 15:00:00,24.13,24.18,24.08,24.17,30500.0,15.2637,15.2953,15.2321,15.289,30500.0
2008-05-16 15:30:00,24.17,24.23,24.15,24.21,50000.0,15.289,15.3269,15.2763,15.3143,50000.0
2008-05-19 09:30:00,24.25,24.29,24.0,24.01,46800.0,15.3396,15.3649,15.1814,15.1878,46800.0
2008-05-19 10:00:00,24.02,24.14,24.01,24.11,46800.0,15.1941,15.27,15.1878,15.251,46800.0
2008-05-19 10:30:00,24.1,24.16,24.01,24.05,34200.0,15.2447,15.2827,15.1878,15.2131,34200.0
2008-05-19 11:00:00,24.06,24.09,24.01,24.05,41800.0,15.2194,15.2384,15.1878,15.2131,41800.0
2008-05-19 11:30:00,24.05,24.15,24.05,24.07,32100.0,15.2131,15.2763,15.2131,15.2257,32100.0
2008-05-19 12:00:00,24.08,24.15,24.07,24.11,73700.0,15.2321,15.2763,15.2257,15.251,73700.0
2008-05-19 12:30:00,24.13,24.16,24.08,24.1,13100.0,15.2637,15.2827,15.2321,15.2447,13100.0
2008-05-19 13:00:00,24.1,24.17,24.09,24.17,13200.0,15.2447,15.289,15.2384,15.289,13200.0
2008-05-19 13:30:00,24.16,24.17,24.03,24.03,17200.0,15.2827,15.289,15.2004,15.2004,17200.0
2008-05-19 14:00:00,24.04,24.05,24.0,24.02,62200.0,15.2067,15.2131,15.1814,15.1941,62200.0
2008-05-19 14:30:00,24.02,24.04,24.0,24.03,27500.0,15.1941,15.2067,15.1814,15.2004,27500.0
2008-05-19 15:00:00,24.04,24.1,24.02,24.09,47500.0,15.2067,15.2447,15.1941,15.2384,47500.0
2008-05-19 15:30:00,24.07,24.09,23.95,24.03,63900.0,15.2257,15.2384,15.1498,15.2004,63900.0
2008-05-20 09:30:00,24.02,24.05,23.69,23.89,140700.0,15.1941,15.2131,14.9854,15.1119,140700.0
2008-05-20 10:00:00,23.9,24.1,23.81,24.06,91000.0,15.1182,15.2447,15.0613,15.2194,91000.0
2008-05-20 10:30:00,24.04,24.09,23.97,24.08,32800.0,15.2067,15.2384,15.1625,15.2321,32800.0
2008-05-20 11:00:00,24.07,24.1,23.99,24.05,23500.0,15.2257,15.2447,15.1751,15.2131,23500.0
2008-05-20 11:30:00,24.03,24.05,23.99,24.03,14700.0,15.2004,15.2131,15.1751,15.2004,14700.0
2008-05-20 12:00:00,24.0,24.12,24.0,24.1,12900.0,15.1814,15.2574,15.1814,15.2447,12900.0
2008-05-20 12:30:00,24.08,24.16,24.07,24.12,60400.0,15.2321,15.2827,15.2257,15.2574,60400.0
2008-05-20 13:00:00,24.13,24.15,24.11,24.12,21400.0,15.2637,15.2763,15.251,15.2574,21400.0
2008-05-20 13:30:00,24.12,24.17,24.08,24.1,57300.0,15.2574,15.289,15.2321,15.2447,57300.0
2008-05-20 14:00:00,24.11,24.11,23.99,24.0,39200.0,15.251,15.251,15.1751,15.1814,39200.0
2008-05-20 14:30:00,24.0,24.07,23.99,24.04,25500.0,15.1814,15.2257,15.1751,15.2067,25500.0
2008-05-20 15:00:00,24.03,24.13,24.03,24.1,29100.0,15.2004,15.2637,15.2004,15.2447,29100.0
2008-05-20 15:30:00,24.1,24.17,24.02,24.15,46800.0,15.2447,15.289,15.1941,15.2763,46800.0
2008-05-21 09:30:00,24.22,24.24,24.05,24.13,76900.0,15.3206,15.3333,15.2131,15.2637,76900.0
2008-05-21 10:00:00,24.11,24.16,24.1,24.12,24200.0,15.251,15.2827,15.2447,15.2574,24200.0
2008-05-21 10:30:00,24.11,24.17,24.07,24.12,40300.0,15.251,15.289,15.2257,15.2574,40300.0
2008-05-21 11:00:00,24.1,24.16,24.09,24.15,43000.0,15.2447,15.2827,15.2384,15.2763,43000.0
2008-05-21 11:30:00,24.12,24.2,24.11,24.19,32600.0,15.2574,15.308,15.251,15.3016,32600.0
2008-05-21 12:00:00,24.17,24.2,24.13,24.17,33900.0,15.289,15.308,15.2637,15.289,33900.0
2008-05-21 12:30:00,24.16,24.2,24.13,24.15,25500.0,15.2827,15.308,15.2637,15.2763,25500.0
2008-05-21 13:00:00,24.14,24.16,24.1,24.11,28900.0,15.27,15.2827,15.2447,15.251,28900.0
2008-05-21 13:30:00,24.11,24.15,24.07,24.09,20700.0,15.251,15.2763,15.2257,15.2384,20700.0
2008-05-21 14:00:00,24.09,24.27,24.01,24.22,123500.0,15.2384,15.3522,15.1878,15.3206,123500.0
2008-05-21 14:30:00,24.23,24.24,23.87,23.91,87200.0,15.3269,15.3333,15.0992,15.1245,87200.0
2008-05-21 15:00:00,23.92,23.92,23.81,23.86,33000.0,15.1308,15.1308,15.0613,15.0929,33000.0
2008-05-21 15:30:00,23.87,24.06,23.87,23.98,161100.0,15.0992,15.2194,15.0992,15.1688,161100.0
2008-05-22 09:30:00,23.93,24.2,23.89,24.05,32700.0,15.1372,15.308,15.1119,15.2131,32700.0
2008-05-22 10:00:00,24.05,24.15,24.03,24.08,30300.0,15.2131,15.2763,15.2004,15.2321,30300.0
2008-05-22 10:30:00,24.1,24.19,24.09,24.12,59300.0,15.2447,15.3016,15.2384,15.2574,59300.0
2008-05-22 11:00:00,24.12,24.17,24.04,24.04,29600.0,15.2574,15.289,15.2067,15.2067,29600.0
2008-05-22 11:30:00,24.06,24.08,23.94,23.96,26200.0,15.2194,15.2321,15.1435,15.1561,26200.0
2008-05-22 12:00:00,23.95,24.06,23.94,24.02,24100.0,15.1498,15.2194,15.1435,15.1941,24100.0
2008-05-22 12:30:00,24.02,24.13,24.01,24.11,21300.0,15.1941,15.2637,15.1878,15.251,21300.0
2008-05-22 13:00:00,24.13,24.16,24.1,24.11,14300.0,15.2637,15.2827,15.2447,15.251,14300.0
2008-05-22 13:30:00,24.11,24.27,24.1,24.21,30500.0,15.251,15.3522,15.2447,15.3143,30500.0
2008-05-22 14:00:00,24.21,24.21,24.05,24.06,33900.0,15.3143,15.3143,15.2131,15.2194,33900.0
2008-05-22 14:30:00,24.05,24.11,24.04,24.08,33000.0,15.2131,15.251,15.2067,15.2321,33000.0
2008-05-22 15:00:00,24.06,24.1,24.03,24.05,54400.0,15.2194,15.2447,15.2004,15.2131,54400.0
2008-05-22 15:30:00,24.05,24.26,24.04,24.17,106200.0,15.2131,15.3459,15.2067,15.289,106200.0
2008-05-23 09:30:00,24.27,24.27,23.78,23.91,68700.0,15.3522,15.3522,15.0423,15.1245,68700.0
2008-05-23 10:00:00,23.91,24.01,23.89,23.92,37300.0,15.1245,15.1878,15.1119,15.1308,37300.0
2008-05-23 10:30:00,23.9,24.0,23.89,23.98,157200.0,15.1182,15.1814,15.1119,15.1688,157200.0
2008-05-23 11:00:00,23.97,23.98,23.86,23.9,21800.0,15.1625,15.1688,15.0929,15.1182,21800.0
2008-05-23 11:30:00,23.88,24.03,23.83,24.03,31600.0,15.1055,15.2004,15.0739,15.2004,31600.0
2008-05-23 12:00:00,24.03,24.05,23.97,24.01,42500.0,15.2004,15.2131,15.1625,15.1878,42500.0
2008-05-23 12:30:00,24.0,24.05,23.97,24.02,34300.0,15.1814,15.2131,15.1625,15.1941,34300.0
2008-05-23 13:00:00,24.0,24.03,23.97,24.01,35500.0,15.1814,15.2004,15.1625,15.1878,35500.0
2008-05-23 13:30:00,24.01,24.06,23.97,24.01,37100.0,15.1878,15.2194,15.1625,15.1878,37100.0
2008-05-23 14:00:00,24.01,24.09,23.99,24.09,46600.0,15.1878,15.2384,15.1751,15.2384,46600.0
2008-05-23 14:30:00,24.08,24.12,24.03,24.11,24100.0,15.2321,15.2574,15.2004,15.251,24100.0
2008-05-23 15:00:00,24.11,24.11,24.02,24.07,32000.0,15.251,15.251,15.1941,15.2257,32000.0
2008-05-23 15:30:00,24.07,24.1,24.03,24.05,51400.0,15.2257,15.2447,15.2004,15.2131,51400.0
2008-05-27 09:30:00,24.08,24.15,23.91,24.0,43700.0,15.2321,15.2763,15.1245,15.1814,43700.0
2008-05-27 10:00:00,24.0,24.1,24.0,24.0,28000.0,15.1814,15.2447,15.1814,15.1814,28000.0
2008-05-27 10:30:00,24.02,24.04,23.95,24.01,42800.0,15.1941,15.2067,15.1498,15.1878,42800.0
2008-05-27 11:00:00,24.01,24.01,23.88,23.88,26700.0,15.1878,15.1878,15.1055,15.1055,26700.0
2008-05-27 11:30:00,23.89,23.9,23.75,23.75,34500.0,15.1119,15.1182,15.0233,15.0233,34500.0
2008-05-27 12:00:00,23.76,23.77,23.7,23.7,24800.0,15.0296,15.036,14.9917,14.9917,24800.0
2008-05-27 12:30:00,23.71,23.75,23.69,23.75,21400.0,14.998,15.0233,14.9854,15.0233,21400.0
2008-05-27 13:00:00,23.75,23.81,23.73,23.8,19600.0,15.0233,15.0613,15.0107,15.0549,19600.0
2008-05-27 13:30:00,23.79,23.86,23.72,23.85,48100.0,15.0486,15.0929,15.0043,15.0866,48100.0
2008-05-27 14:00:00,23.85,23.95,23.85,23.86,48900.0,15.0866,15.1498,15.0866,15.0929,48900.0
2008-05-27 14:30:00,23.86,24.03,23.85,24.0,30300.0,15.0929,15.2004,15.0866,15.1814,30300.0
2008-05-27 15:00:00,24.01,24.01,23.93,23.99,52200.0,15.1878,15.1878,15.1372,15.1751,52200.0
2008-05-27 15:30:00,24.0,24.11,23.97,24.09,118300.0,15.1814,15.251,15.1625,15.2384,118300.0
2008-05-28 09:30:00,24.22,24.25,23.9,23.97,137300.0,15.3206,15.3396,15.1182,15.1625,137300.0
2008-05-28 10:00:00,23.96,24.02,23.82,23.98,81000.0,15.1561,15.1941,15.0676,15.1688,81000.0
2008-05-28 10:30:00,23.99,24.09,23.98,24.07,45100.0,15.1751,15.2384,15.1688,15.2257,45100.0
2008-05-28 11:00:00,24.05,24.06,23.94,23.98,64000.0,15.2131,15.2194,15.1435,15.1688,64000.0
2008-05-28 11:30:00,23.98,24.08,23.96,24.04,40800.0,15.1688,15.2321,15.1561,15.2067,40800.0
2008-05-28 12:00:00,24.04,24.15,24.02,24.15,19700.0,15.2067,15.2763,15.1941,15.2763,19700.0
2008-05-28 12:30:00,24.15,24.17,24.1,24.17,26800.0,15.2763,15.289,15.2447,15.289,26800.0
2008-05-28 13:00:00,24.17,24.2,24.15,24.17,25800.0,15.289,15.308,15.2763,15.289,25800.0
2008-05-28 13:30:00,24.18,24.19,24.13,24.19,30800.0,15.2953,15.3016,15.2637,15.3016,30800.0
2008-05-28 14:00:00,24.19,24.25,24.16,24.23,30200.0,15.3016,15.3396,15.2827,15.3269,30200.0
2008-05-28 14:30:00,24.23,24.25,24.19,24.21,37400.0,15.3269,15.3396,15.3016,15.3143,37400.0
2008-05-28 15:00:00,24.22,24.26,24.18,24.24,42100.0,15.3206,15.3459,15.2953,15.3333,42100.0
2008-05-28 15:30:00,24.24,24.34,24.14,24.32,94600.0,15.3333,15.3965,15.27,15.3839,94600.0
2008-05-29 09:30:00,24.23,24.35,24.15,24.32,36200.0,15.3269,15.4028,15.2763,15.3839,36200.0
2008-05-29 10:00:00,24.32,24.42,24.27,24.4,24900.0,15.3839,15.4471,15.3522,15.4345,24900.0
2008-05-29 10:30:00,24.36,24.5,24.34,24.48,36500.0,15.4092,15.4977,15.3965,15.4851,36500.0
2008-05-29 11:00:00,24.47,24.49,24.3,24.46,35800.0,15.4788,15.4914,15.3712,15.4724,35800.0
2008-05-29 11:30:00,24.46,24.49,24.43,24.46,28100.0,15.4724,15.4914,15.4534,15.4724,28100.0
2008-05-29 12:00:00,24.46,24.49,24.44,24.48,15800.0,15.4724,15.4914,15.4598,15.4851,15800.0
2008-05-29 12:30:00,24.48,24.61,24.48,24.61,32800.0,15.4851,15.5673,15.4851,15.5673,32800.0
2008-05-29 13:00:00,24.62,24.64,24.54,24.55,15700.0,15.5736,15.5863,15.523,15.5294,15700.0
2008-05-29 13:30:00,24.56,24.59,24.52,24.52,16000.0,15.5357,15.5547,15.5104,15.5104,16000.0
2008-05-29 14:00:00,24.53,24.65,24.52,24.61,24700.0,15.5167,15.5926,15.5104,15.5673,24700.0
2008-05-29 14:30:00,24.6,24.61,24.49,24.52,24800.0,15.561,15.5673,15.4914,15.5104,24800.0
2008-05-29 15:00:00,24.51,24.57,24.4,24.43,43200.0,15.5041,15.542,15.4345,15.4534,43200.0
2008-05-29 15:30:00,24.45,24.49,24.4,24.48,52800.0,15.4661,15.4914,15.4345,15.4851,52800.0
2008-05-30 09:30:00,24.55,24.74,24.4,24.42,48300.0,15.5294,15.6495,15.4345,15.4471,48300.0
2008-05-30 10:00:00,24.43,24.46,24.33,24.42,44500.0,15.4534,15.4724,15.3902,15.4471,44500.0
2008-05-30 10:30:00,24.43,24.43,24.35,24.38,40600.0,15.4534,15.4534,15.4028,15.4218,40600.0
2008-05-30 11:00:00,24.38,24.38,24.29,24.32,34300.0,15.4218,15.4218,15.3649,15.3839,34300.0
2008-05-30 11:30:00,24.32,24.36,24.28,24.29,34400.0,15.3839,15.4092,15.3586,15.3649,34400.0
2008-05-30 12:00:00,24.3,24.31,24.22,24.26,80600.0,15.3712,15.3775,15.3206,15.3459,80600.0
2008-05-30 12:30:00,24.26,24.28,24.24,24.25,70800.0,15.3459,15.3586,15.3333,15.3396,70800.0
2008-05-30 13:00:00,24.25,24.26,24.18,24.23,30600.0,15.3396,15.3459,15.2953,15.3269,30600.0
2008-05-30 13:30:00,24.23,24.27,24.21,24.22,45000.0,15.3269,15.3522,15.3143,15.3206,45000.0
2008-05-30 14:00:00,24.23,24.26,24.22,24.22,59300.0,15.3269,15.3459,15.3206,15.3206,59300.0
2008-05-30 14:30:00,24.24,24.29,24.23,24.25,51700.0,15.3333,15.3649,15.3269,15.3396,51700.0
2008-05-30 15:00:00,24.25,24.32,24.25,24.3,42600.0,15.3396,15.3839,15.3396,15.3712,42600.0
2008-05-30 15:30:00,24.31,24.53,24.3,24.5,153200.0,15.3775,15.5167,15.3712,15.4977,153200.0
2008-06-02 09:30:00,24.49,24.53,24.14,24.18,33300.0,15.4914,15.5167,15.27,15.2953,33300.0
2008-06-02 10:00:00,24.19,24.28,24.15,24.27,36400.0,15.3016,15.3586,15.2763,15.3522,36400.0
2008-06-02 10:30:00,24.26,24.37,24.24,24.33,31600.0,15.3459,15.4155,15.3333,15.3902,31600.0
2008-06-02 11:00:00,24.32,24.36,24.25,24.31,41700.0,15.3839,15.4092,15.3396,15.3775,41700.0
2008-06-02 11:30:00,24.29,24.35,24.27,24.35,20300.0,15.3649,15.4028,15.3522,15.4028,20300.0
2008-06-02 12:00:00,24.33,24.39,24.29,24.31,36300.0,15.3902,15.4281,15.3649,15.3775,36300.0
2008-06-02 12:30:00,24.32,24.33,24.16,24.18,43700.0,15.3839,15.3902,15.2827,15.2953,43700.0
2008-06-02 13:00:00,24.17,24.22,24.16,24.18,15700.0,15.289,15.3206,15.2827,15.2953,15700.0
2008-06-02 13:30:00,24.18,24.2,24.16,24.17,34600.0,15.2953,15.308,15.2827,15.289,34600.0
2008-06-02 14:00:00,24.18,24.2,24.14,24.17,32600.0,15.2953,15.308,15.27,15.289,32600.0
2008-06-02 14:30:00,24.18,24.22,24.17,24.2,18600.0,15.2953,15.3206,15.289,15.308,18600.0
2008-06-02 15:00:00,24.2,24.27,24.17,24.26,22200.0,15.308,15.3522,15.289,15.3459,22200.0
2008-06-02 15:30:00,24.26,24.35,24.24,24.29,37900.0,15.3459,15.4028,15.3333,15.3649,37900.0
2008-06-03 09:30:00,24.34,24.34,23.97,24.07,58800.0,15.3965,15.3965,15.1625,15.2257,58800.0
2008-06-03 10:00:00,24.08,24.26,24.08,24.22,30800.0,15.2321,15.3459,15.2321,15.3206,30800.0
2008-06-03 10:30:00,24.22,24.25,24.18,24.19,24400.0,15.3206,15.3396,15.2953,15.3016,24400.0
2008-06-03 11:00:00,24.19,24.32,24.19,24.32,30500.0,15.3016,15.3839,15.3016,15.3839,30500.0
2008-06-03 11:30:00,24.31,24.37,24.27,24.36,22900.0,15.3775,15.4155,15.3522,15.4092,22900.0
2008-06-03 12:00:00,24.35,24.39,24.34,24.38,20200.0,15.4028,15.4281,15.3965,15.4218,20200.0
2008-06-03 12:30:00,24.38,24.4,24.33,24.39,23300.0,15.4218,15.4345,15.3902,15.4281,23300.0
2008-06-03 13:00:00,24.38,24.38,24.24,24.24,26600.0,15.4218,15.4218,15.3333,15.3333,26600.0
2008-06-03 13:30:00,24.23,24.23,24.03,24.07,34800.0,15.3269,15.3269,15.2004,15.2257,34800.0
2008-06-03 14:00:00,24.08,24.09,23.96,23.98,54500.0,15.2321,15.2384,15.1561,15.1688,54500.0
2008-06-03 14:30:00,23.98,24.08,23.97,24.06,31700.0,15.1688,15.2321,15.1625,15.2194,31700.0
2008-06-03 15:00:00,24.06,24.19,24.02,24.15,55200.0,15.2194,15.3016,15.1941,15.2763,55200.0
2008-06-03 15:30:00,24.14,24.21,24.11,24.14,54000.0,15.27,15.3143,15.251,15.27,54000.0
2008-06-04 09:30:00,24.08,24.29,24.08,24.23,37500.0,15.2321,15.3649,15.2321,15.3269,37500.0
2008-06-04 10:00:00,24.24,24.31,24.22,24.3,27700.0,15.3333,15.3775,15.3206,15.3712,27700.0
2008-06-04 10:30:00,24.3,24.33,24.22,24.33,37400.0,15.3712,15.3902,15.3206,15.3902,37400.0
2008-06-04 11:00:00,24.32,24.5,24.32,24.5,30300.0,15.3839,15.4977,15.3839,15.4977,30300.0
2008-06-04 11:30:00,24.5,24.52,24.49,24.51,21200.0,15.4977,15.5104,15.4914,15.5041,21200.0
2008-06-04 12:00:00,24.51,24.67,24.5,24.64,23700.0,15.5041,15.6053,15.4977,15.5863,23700.0
2008-06-04 12:30:00,24.65,24.68,24.61,24.64,24900.0,15.5926,15.6116,15.5673,15.5863,24900.0
2008-06-04 13:00:00,24.63,24.7,24.6,24.7,41300.0,15.58,15.6242,15.561,15.6242,41300.0
2008-06-04 13:30:00,24.7,24.74,24.67,24.7,25500.0,15.6242,15.6495,15.6053,15.6242,25500.0
2008-06-04 14:00:00,24.72,24.72,24.62,24.66,49200.0,15.6369,15.6369,15.5736,15.5989,49200.0
2008-06-04 14:30:00,24.65,24.7,24.55,24.57,42800.0,15.5926,15.6242,15.5294,15.542,42800.0
2008-06-04 15:00:00,24.56,24.67,24.56,24.62,68400.0,15.5357,15.6053,15.5357,15.5736,68400.0
2008-06-04 15:30:00,24.61,24.62,24.38,24.39,145000.0,15.5673,15.5736,15.4218,15.4281,145000.0
2008-06-05 09:30:00,24.46,24.73,24.46,24.72,29300.0,15.4724,15.6432,15.4724,15.6369,29300.0
2008-06-05 10:00:00,24.71,24.85,24.7,24.82,59700.0,15.6306,15.7191,15.6242,15.7001,59700.0
2008-06-05 10:30:00,24.83,24.89,24.82,24.87,42100.0,15.7065,15.7444,15.7001,15.7318,42100.0
2008-06-05 11:00:00,24.86,24.91,24.83,24.91,17300.0,15.7254,15.7571,15.7065,15.7571,17300.0
2008-06-05 11:30:00,24.91,24.93,24.88,24.93,17000.0,15.7571,15.7697,15.7381,15.7697,17000.0
2008-06-05 12:00:00,24.93,24.98,24.92,24.97,23900.0,15.7697,15.8014,15.7634,15.795,23900.0
2008-06-05 12:30:00,24.97,24.98,24.91,24.95,31900.0,15.795,15.8014,15.7571,15.7824,31900.0
2008-06-05 13:00:00,24.95,24.97,24.93,24.95,28800.0,15.7824,15.795,15.7697,15.7824,28800.0
2008-06-05 13:30:00,24.96,25.0,24.95,24.98,29500.0,15.7887,15.814,15.7824,15.8014,29500.0
2008-06-05 14:00:00,24.98,24.99,24.91,24.92,37900.0,15.8014,15.8077,15.7571,15.7634,37900.0
2008-06-05 14:30:00,24.93,25.0,24.9,25.0,45800.0,15.7697,15.814,15.7508,15.814,45800.0
2008-06-05 15:00:00,24.99,25.05,24.99,24.99,57000.0,15.8077,15.8456,15.8077,15.8077,57000.0
2008-06-05 15:30:00,25.0,25.09,24.99,25.06,146700.0,15.814,15.8709,15.8077,15.852,146700.0
2008-06-06 09:30:00,25.0,25.07,24.68,24.72,37600.0,15.814,15.8583,15.6116,15.6369,37600.0
2008-06-06 10:00:00,24.69,24.73,24.5,24.66,62400.0,15.6179,15.6432,15.4977,15.5989,62400.0
2008-06-06 10:30:00,24.66,24.75,24.66,24.73,27400.0,15.5989,15.6559,15.5989,15.6432,27400.0
2008-06-06 11:00:00,24.74,24.78,24.67,24.75,35600.0,15.6495,15.6748,15.6053,15.6559,35600.0
2008-06-06 11:30:00,24.74,24.83,24.71,24.82,26400.0,15.6495,15.7065,15.6306,15.7001,26400.0
2008-06-06 12:00:00,24.81,24.81,24.69,24.69,35000.0,15.6938,15.6938,15.6179,15.6179,35000.0
2008-06-06 12:30:00,24.69,24.75,24.67,24.67,23500.0,15.6179,15.6559,15.6053,15.6053,23500.0
2008-06-06 13:00:00,24.66,24.67,24.59,24.64,35700.0,15.5989,15.6053,15.5547,15.5863,35700.0
2008-06-06 13:30:00,24.64,24.71,24.62,24.65,38900.0,15.5863,15.6306,15.5736,15.5926,38900.0
2008-06-06 14:00:00,24.67,24.69,24.51,24.55,54600.0,15.6053,15.6179,15.5041,15.5294,54600.0
2008-06-06 14:30:00,24.54,24.55,24.45,24.45,57700.0,15.523,15.5294,15.4661,15.4661,57700.0
2008-06-06 15:00:00,24.46,24.52,24.39,24.42,78100.0,15.4724,15.5104,15.4281,15.4471,78100.0
2008-06-06 15:30:00,24.42,24.46,24.32,24.38,87300.0,15.4471,15.4724,15.3839,15.4218,87300.0
2008-06-09 09:30:00,24.33,24.4,24.14,24.28,68700.0,15.3902,15.4345,15.27,15.3586,68700.0
2008-06-09 10:00:00,24.28,24.4,24.11,24.25,136000.0,15.3586,15.4345,15.251,15.3396,136000.0
2008-06-09 10:30:00,24.25,24.31,24.22,24.24,155700.0,15.3396,15.3775,15.3206,15.3333,155700.0
2008-06-09 11:00:00,24.25,24.27,24.23,24.24,37200.0,15.3396,15.3522,15.3269,15.3333,37200.0
2008-06-09 11:30:00,24.25,24.27,24.23,24.26,38100.0,15.3396,15.3522,15.3269,15.3459,38100.0
2008-06-09 12:00:00,24.26,24.28,24.22,24.24,26500.0,15.3459,15.3586,15.3206,15.3333,26500.0
2008-06-09 12:30:00,24.24,24.28,24.23,24.26,33300.0,15.3333,15.3586,15.3269,15.3459,33300.0
2008-06-09 13:00:00,24.26,24.27,24.04,24.1,55100.0,15.3459,15.3522,15.2067,15.2447,55100.0
2008-06-09 13:30:00,24.1,24.12,23.98,24.03,47400.0,15.2447,15.2574,15.1688,15.2004,47400.0
2008-06-09 14:00:00,24.03,24.05,23.95,24.05,103200.0,15.2004,15.2131,15.1498,15.2131,103200.0
2008-06-09 14:30:00,24.03,24.11,24.0,24.04,48400.0,15.2004,15.251,15.1814,15.2067,48400.0
2008-06-09 15:00:00,24.03,24.11,24.03,24.07,49600.0,15.2004,15.251,15.2004,15.2257,49600.0
2008-06-09 15:30:00,24.07,24.25,24.07,24.23,97100.0,15.2257,15.3396,15.2257,15.3269,97100.0
2008-06-10 09:30:00,24.03,24.22,23.94,24.0,192100.0,15.2004,15.3206,15.1435,15.1814,192100.0
2008-06-10 10:00:00,24.0,24.28,24.0,24.25,184200.0,15.1814,15.3586,15.1814,15.3396,184200.0
2008-06-10 10:30:00,24.25,24.31,24.19,24.25,107700.0,15.3396,15.3775,15.3016,15.3396,107700.0
2008-06-10 11:00:00,24.25,24.27,24.16,24.2,53400.0,15.3396,15.3522,15.2827,15.308,53400.0
2008-06-10 11:30:00,24.2,24.21,24.11,24.11,44000.0,15.308,15.3143,15.251,15.251,44000.0
2008-06-10 12:00:00,24.11,24.17,24.08,24.13,135700.0,15.251,15.289,15.2321,15.2637,135700.0
2008-06-10 12:30:00,24.13,24.26,24.13,24.25,52500.0,15.2637,15.3459,15.2637,15.3396,52500.0
2008-06-10 13:00:00,24.25,24.29,24.21,24.29,48900.0,15.3396,15.3649,15.3143,15.3649,48900.0
2008-06-10 13:30:00,24.29,24.3,24.22,24.27,44600.0,15.3649,15.3712,15.3206,15.3522,44600.0
2008-06-10 14:00:00,24.27,24.29,24.21,24.23,68600.0,15.3522,15.3649,15.3143,15.3269,68600.0
2008-06-10 14:30:00,24.23,24.24,24.18,24.24,43000.0,15.3269,15.3333,15.2953,15.3333,43000.0
2008-06-10 15:00:00,24.24,24.3,24.22,24.25,77400.0,15.3333,15.3712,15.3206,15.3396,77400.0
2008-06-10 15:30:00,24.25,24.31,24.21,24.26,89300.0,15.3396,15.3775,15.3143,15.3459,89300.0
2008-06-11 09:30:00,24.19,24.19,23.93,24.15,95100.0,15.3016,15.3016,15.1372,15.2763,95100.0
2008-06-11 10:00:00,24.15,24.19,23.99,24.05,52300.0,15.2763,15.3016,15.1751,15.2131,52300.0
2008-06-11 10:30:00,24.05,24.15,24.0,24.15,59700.0,15.2131,15.2763,15.1814,15.2763,59700.0
2008-06-11 11:00:00,24.14,24.21,24.02,24.02,60800.0,15.27,15.3143,15.1941,15.1941,60800.0
2008-06-11 11:30:00,24.04,24.14,24.03,24.11,22500.0,15.2067,15.27,15.2004,15.251,22500.0
2008-06-11 12:00:00,24.11,24.12,23.95,24.01,63700.0,15.251,15.2574,15.1498,15.1878,63700.0
2008-06-11 12:30:00,24.0,24.06,23.97,24.03,41300.0,15.1814,15.2194,15.1625,15.2004,41300.0
2008-06-11 13:00:00,24.03,24.06,23.99,23.99,38100.0,15.2004,15.2194,15.1751,15.1751,38100.0
2008-06-11 13:30:00,23.99,24.02,23.94,24.0,39500.0,15.1751,15.1941,15.1435,15.1814,39500.0
2008-06-11 14:00:00,24.02,24.05,23.97,24.0,66700.0,15.1941,15.2131,15.1625,15.1814,66700.0
2008-06-11 14:30:00,24.01,24.01,23.83,23.86,71600.0,15.1878,15.1878,15.0739,15.0929,71600.0
2008-06-11 15:00:00,23.86,23.93,23.8,23.86,63900.0,15.0929,15.1372,15.0549,15.0929,63900.0
2008-06-11 15:30:00,23.85,23.93,23.81,23.87,55400.0,15.0866,15.1372,15.0613,15.0992,55400.0
2008-06-12 09:30:00,23.94,23.98,23.75,23.97,50500.0,15.1435,15.1688,15.0233,15.1625,50500.0
2008-06-12 10:00:00,23.97,24.07,23.96,24.07,20700.0,15.1625,15.2257,15.1561,15.2257,20700.0
2008-06-12 10:30:00,24.07,24.11,24.04,24.07,19500.0,15.2257,15.251,15.2067,15.2257,19500.0
2008-06-12 11:00:00,24.09,24.14,24.04,24.05,28700.0,15.2384,15.27,15.2067,15.2131,28700.0
2008-06-12 11:30:00,24.05,24.06,23.98,24.0,23100.0,15.2131,15.2194,15.1688,15.1814,23100.0
2008-06-12 12:00:00,24.0,24.01,23.97,24.0,17000.0,15.1814,15.1878,15.1625,15.1814,17000.0
2008-06-12 12:30:00,24.0,24.01,23.94,23.96,25600.0,15.1814,15.1878,15.1435,15.1561,25600.0
2008-06-12 13:00:00,23.96,23.98,23.91,23.95,31200.0,15.1561,15.1688,15.1245,15.1498,31200.0
2008-06-12 13:30:00,23.96,23.97,23.82,23.82,63600.0,15.1561,15.1625,15.0676,15.0676,63600.0
2008-06-12 14:00:00,23.84,23.91,23.84,23.86,23100.0,15.0802,15.1245,15.0802,15.0929,23100.0
2008-06-12 14:30:00,23.87,23.9,23.76,23.8,32600.0,15.0992,15.1182,15.0296,15.0549,32600.0
2008-06-12 15:00:00,23.8,23.8,23.64,23.66,74600.0,15.0549,15.0549,14.9537,14.9664,74600.0
2008-06-12 15:30:00,23.66,23.77,23.66,23.76,60600.0,14.9664,15.036,14.9664,15.0296,60600.0
2008-06-13 09:30:00,23.45,23.9,23.45,23.86,69000.0,14.8335,15.1182,14.8335,15.0929,69000.0
2008-06-13 10:00:00,23.86,24.0,23.83,23.98,42900.0,15.0929,15.1814,15.0739,15.1688,42900.0
2008-06-13 10:30:00,23.98,24.0,23.94,23.97,78300.0,15.1688,15.1814,15.1435,15.1625,78300.0
2008-06-13 11:00:00,23.97,24.11,23.96,24.11,86400.0,15.1625,15.251,15.1561,15.251,86400.0
2008-06-13 11:30:00,24.11,24.16,24.08,24.13,66800.0,15.251,15.2827,15.2321,15.2637,66800.0
2008-06-13 12:00:00,24.13,24.21,24.13,24.21,95800.0,15.2637,15.3143,15.2637,15.3143,95800.0
2008-06-13 12:30:00,24.21,24.22,24.11,24.15,58100.0,15.3143,15.3206,15.251,15.2763,58100.0
2008-06-13 13:00:00,24.13,24.13,24.06,24.1,25400.0,15.2637,15.2637,15.2194,15.2447,25400.0
2008-06-13 13:30:00,24.1,24.11,24.0,24.02,37100.0,15.2447,15.251,15.1814,15.1941,37100.0
2008-06-13 14:00:00,24.01,24.1,24.0,24.05,34800.0,15.1878,15.2447,15.1814,15.2131,34800.0
2008-06-13 14:30:00,24.05,24.14,24.04,24.14,18600.0,15.2131,15.27,15.2067,15.27,18600.0
2008-06-13 15:00:00,24.13,24.21,24.13,24.14,54500.0,15.2637,15.3143,15.2637,15.27,54500.0
2008-06-13 15:30:00,24.13,24.27,24.13,24.27,55200.0,15.2637,15.3522,15.2637,15.3522,55200.0
2008-06-16 09:30:00,24.17,24.25,24.1,24.11,23100.0,15.289,15.3396,15.2447,15.251,23100.0
2008-06-16 10:00:00,24.11,24.18,24.1,24.16,20300.0,15.251,15.2953,15.2447,15.2827,20300.0
2008-06-16 10:30:00,24.16,24.2,24.13,24.16,34000.0,15.2827,15.308,15.2637,15.2827,34000.0
2008-06-16 11:00:00,24.17,24.19,24.1,24.11,29000.0,15.289,15.3016,15.2447,15.251,29000.0
2008-06-16 11:30:00,24.12,24.16,24.1,24.13,15400.0,15.2574,15.2827,15.2447,15.2637,15400.0
2008-06-16 12:00:00,24.12,24.17,24.11,24.15,26700.0,15.2574,15.289,15.251,15.2763,26700.0
2008-06-16 12:30:00,24.15,24.18,24.12,24.15,23200.0,15.2763,15.2953,15.2574,15.2763,23200.0
2008-06-16 13:00:00,24.14,24.2,24.09,24.19,28200.0,15.27,15.308,15.2384,15.3016,28200.0
2008-06-16 13:30:00,24.19,24.21,24.14,24.2,61300.0,15.3016,15.3143,15.27,15.308,61300.0
2008-06-16 14:00:00,24.2,24.25,24.19,24.25,20500.0,15.308,15.3396,15.3016,15.3396,20500.0
2008-06-16 14:30:00,24.25,24.32,24.24,24.31,19400.0,15.3396,15.3839,15.3333,15.3775,19400.0
2008-06-16 15:00:00,24.32,24.32,24.27,24.3,39000.0,15.3839,15.3839,15.3522,15.3712,39000.0
2008-06-16 15:30:00,24.3,24.32,24.23,24.27,67800.0,15.3712,15.3839,15.3269,15.3522,67800.0
2008-06-17 09:30:00,24.4,24.46,24.19,24.22,44700.0,15.4345,15.4724,15.3016,15.3206,44700.0
2008-06-17 10:00:00,24.22,24.37,24.22,24.32,50500.0,15.3206,15.4155,15.3206,15.3839,50500.0
2008-06-17 10:30:00,24.31,24.53,24.31,24.51,78300.0,15.3775,15.5167,15.3775,15.5041,78300.0
2008-06-17 11:00:00,24.51,24.7,24.51,24.62,66700.0,15.5041,15.6242,15.5041,15.5736,66700.0
2008-06-17 11:30:00,24.61,24.68,24.6,24.66,26500.0,15.5673,15.6116,15.561,15.5989,26500.0
2008-06-17 12:00:00,24.66,24.68,24.59,24.61,36300.0,15.5989,15.6116,15.5547,15.5673,36300.0
2008-06-17 12:30:00,24.61,24.62,24.54,24.6,29800.0,15.5673,15.5736,15.523,15.561,29800.0
2008-06-17 13:00:00,24.58,24.65,24.55,24.63,18400.0,15.5483,15.5926,15.5294,15.58,18400.0
2008-06-17 13:30:00,24.64,24.76,24.63,24.75,52700.0,15.5863,15.6622,15.58,15.6559,52700.0
2008-06-17 14:00:00,24.75,24.77,24.71,24.71,37500.0,15.6559,15.6685,15.6306,15.6306,37500.0
2008-06-17 14:30:00,24.72,24.75,24.68,24.72,35700.0,15.6369,15.6559,15.6116,15.6369,35700.0
2008-06-17 15:00:00,24.72,24.76,24.64,24.69,73400.0,15.6369,15.6622,15.5863,15.6179,73400.0
2008-06-17 15:30:00,24.69,24.69,24.6,24.66,100000.0,15.6179,15.6179,15.561,15.5989,100000.0
2008-06-18 09:30:00,24.6,24.66,24.51,24.53,31600.0,15.561,15.5989,15.5041,15.5167,31600.0
2008-06-18 10:00:00,24.53,24.64,24.53,24.63,38700.0,15.5167,15.5863,15.5167,15.58,38700.0
2008-06-18 10:30:00,24.6,24.62,24.5,24.55,49400.0,15.561,15.5736,15.4977,15.5294,49400.0
2008-06-18 11:00:00,24.56,24.59,24.52,24.56,21100.0,15.5357,15.5547,15.5104,15.5357,21100.0
2008-06-18 11:30:00,24.57,24.62,24.51,24.62,403300.0,15.542,15.5736,15.5041,15.5736,403300.0
2008-06-18 12:00:00,24.63,24.78,24.62,24.78,30300.0,15.58,15.6748,15.5736,15.6748,30300.0
2008-06-18 12:30:00,24.78,24.82,24.71,24.71,29800.0,15.6748,15.7001,15.6306,15.6306,29800.0
2008-06-18 13:00:00,24.71,24.74,24.61,24.66,19800.0,15.6306,15.6495,15.5673,15.5989,19800.0
2008-06-18 13:30:00,24.64,24.66,24.55,24.55,69800.0,15.5863,15.5989,15.5294,15.5294,69800.0
2008-06-18 14:00:00,24.55,24.6,24.44,24.47,44500.0,15.5294,15.561,15.4598,15.4788,44500.0
2008-06-18 14:30:00,24.46,24.61,24.46,24.6,37200.0,15.4724,15.5673,15.4724,15.561,37200.0
2008-06-18 15:00:00,24.61,24.74,24.54,24.7,38000.0,15.5673,15.6495,15.523,15.6242,38000.0
2008-06-18 15:30:00,24.71,24.72,24.62,24.68,39000.0,15.6306,15.6369,15.5736,15.6116,39000.0
2008-06-19 09:30:00,24.71,24.87,24.7,24.83,22100.0,15.6306,15.7318,15.6242,15.7065,22100.0
2008-06-19 10:00:00,24.81,24.85,24.71,24.82,34300.0,15.6938,15.7191,15.6306,15.7001,34300.0
2008-06-19 10:30:00,24.83,25.0,24.83,24.98,30700.0,15.7065,15.814,15.7065,15.8014,30700.0
2008-06-19 11:00:00,25.0,25.09,24.96,25.06,50000.0,15.814,15.8709,15.7887,15.852,50000.0
2008-06-19 11:30:00,25.07,25.08,25.04,25.06,23500.0,15.8583,15.8646,15.8393,15.852,23500.0
2008-06-19 12:00:00,25.08,25.11,25.05,25.1,19300.0,15.8646,15.8836,15.8456,15.8773,19300.0
2008-06-19 12:30:00,25.11,25.16,25.09,25.1,131300.0,15.8836,15.9152,15.8709,15.8773,131300.0
2008-06-19 13:00:00,25.1,25.19,25.08,25.11,96500.0,15.8773,15.9342,15.8646,15.8836,96500.0
2008-06-19 13:30:00,25.11,25.12,25.08,25.09,126000.0,15.8836,15.8899,15.8646,15.8709,126000.0
2008-06-19 14:00:00,25.1,25.1,24.99,24.99,75500.0,15.8773,15.8773,15.8077,15.8077,75500.0
2008-06-19 14:30:00,24.99,25.06,24.95,24.99,56100.0,15.8077,15.852,15.7824,15.8077,56100.0
2008-06-19 15:00:00,25.0,25.1,24.98,24.98,55300.0,15.814,15.8773,15.8014,15.8014,55300.0
2008-06-19 15:30:00,24.96,24.97,24.85,24.92,74700.0,15.7887,15.795,15.7191,15.7634,74700.0
2008-06-20 09:30:00,24.93,25.08,24.68,24.72,237700.0,15.7697,15.8646,15.6116,15.6369,237700.0
2008-06-20 10:00:00,24.72,24.74,24.49,24.5,68900.0,15.6369,15.6495,15.4914,15.4977,68900.0
2008-06-20 10:30:00,24.5,24.52,24.48,24.51,63500.0,15.4977,15.5104,15.4851,15.5041,63500.0
2008-06-20 11:00:00,24.52,24.62,24.51,24.58,72700.0,15.5104,15.5736,15.5041,15.5483,72700.0
2008-06-20 11:30:00,24.58,24.63,24.57,24.58,20400.0,15.5483,15.58,15.542,15.5483,20400.0
2008-06-20 12:00:00,24.59,24.6,24.47,24.5,12900.0,15.5547,15.561,15.4788,15.4977,12900.0
2008-06-20 12:30:00,24.5,24.51,24.42,24.46,24000.0,15.4977,15.5041,15.4471,15.4724,24000.0
2008-06-20 13:00:00,24.46,24.5,24.37,24.37,38100.0,15.4724,15.4977,15.4155,15.4155,38100.0
2008-06-20 13:30:00,24.37,24.46,24.34,24.44,28000.0,15.4155,15.4724,15.3965,15.4598,28000.0
2008-06-20 14:00:00,24.43,24.46,24.4,24.41,34700.0,15.4534,15.4724,15.4345,15.4408,34700.0
2008-06-20 14:30:00,24.41,24.48,24.38,24.38,40100.0,15.4408,15.4851,15.4218,15.4218,40100.0
2008-06-20 15:00:00,24.37,24.46,24.36,24.37,57400.0,15.4155,15.4724,15.4092,15.4155,57400.0
2008-06-20 15:30:00,24.37,24.47,24.33,24.42,150100.0,15.4155,15.4788,15.3902,15.4471,150100.0
2008-06-23 09:30:00,24.46,24.64,24.38,24.58,42700.0,15.4724,15.5863,15.4218,15.5483,42700.0
2008-06-23 10:00:00,24.57,24.95,24.54,24.91,62600.0,15.542,15.7824,15.523,15.7571,62600.0
2008-06-23 10:30:00,24.91,25.02,24.89,25.0,72500.0,15.7571,15.8267,15.7444,15.814,72500.0
2008-06-23 11:00:00,25.0,25.02,24.91,24.94,47400.0,15.814,15.8267,15.7571,15.7761,47400.0
2008-06-23 11:30:00,24.94,25.0,24.9,24.98,102200.0,15.7761,15.814,15.7508,15.8014,102200.0
2008-06-23 12:00:00,24.99,24.99,24.91,24.95,45000.0,15.8077,15.8077,15.7571,15.7824,45000.0
2008-06-23 12:30:00,24.96,24.99,24.9,24.95,36000.0,15.7887,15.8077,15.7508,15.7824,36000.0
2008-06-23 13:00:00,24.94,24.95,24.85,24.87,50000.0,15.7761,15.7824,15.7191,15.7318,50000.0
2008-06-23 13:30:00,24.88,24.89,24.85,24.87,21700.0,15.7381,15.7444,15.7191,15.7318,21700.0
2008-06-23 14:00:00,24.87,24.88,24.8,24.81,69900.0,15.7318,15.7381,15.6875,15.6938,69900.0
2008-06-23 14:30:00,24.8,24.81,24.75,24.79,74800.0,15.6875,15.6938,15.6559,15.6812,74800.0
2008-06-23 15:00:00,24.8,24.8,24.63,24.68,75800.0,15.6875,15.6875,15.58,15.6116,75800.0
2008-06-23 15:30:00,24.67,24.71,24.57,24.62,129800.0,15.6053,15.6306,15.542,15.5736,129800.0
2008-06-24 09:30:00,24.69,24.69,24.18,24.19,46100.0,15.6179,15.6179,15.2953,15.3016,46100.0
2008-06-24 10:00:00,24.21,24.21,24.05,24.05,68300.0,15.3143,15.3143,15.2131,15.2131,68300.0
2008-06-24 10:30:00,24.06,24.06,23.74,23.75,129900.0,15.2194,15.2194,15.017,15.0233,129900.0
2008-06-24 11:00:00,23.75,23.75,23.55,23.59,119100.0,15.0233,15.0233,14.8968,14.9221,119100.0
2008-06-24 11:30:00,23.58,23.62,23.56,23.6,102500.0,14.9158,14.9411,14.9031,14.9284,102500.0
2008-06-24 12:00:00,23.6,23.61,23.55,23.59,122200.0,14.9284,14.9347,14.8968,14.9221,122200.0
2008-06-24 12:30:00,23.59,23.68,23.57,23.59,38400.0,14.9221,14.979,14.9094,14.9221,38400.0
2008-06-24 13:00:00,23.58,23.6,23.45,23.45,64800.0,14.9158,14.9284,14.8335,14.8335,64800.0
2008-06-24 13:30:00,23.45,23.46,23.11,23.17,210700.0,14.8335,14.8399,14.6185,14.6564,210700.0
2008-06-24 14:00:00,23.17,23.23,22.93,22.94,195200.0,14.6564,14.6944,14.5046,14.5109,195200.0
2008-06-24 14:30:00,22.95,23.05,22.8,22.88,277600.0,14.5173,14.5805,14.4224,14.473,277600.0
2008-06-24 15:00:00,22.88,22.95,22.59,22.64,209900.0,14.473,14.5173,14.2895,14.3212,209900.0
2008-06-24 15:30:00,22.65,22.75,22.59,22.63,260200.0,14.3275,14.3907,14.2895,14.3148,260200.0
2008-06-25 09:30:00,22.01,22.18,21.7,22.02,225100.0,13.9227,14.0302,13.7266,13.929,225100.0
2008-06-25 10:00:00,22.02,22.03,21.64,21.78,245800.0,13.929,13.9353,13.6886,13.7772,245800.0
2008-06-25 10:30:00,21.77,21.86,21.7,21.77,161900.0,13.7708,13.8278,13.7266,13.7708,161900.0
2008-06-25 11:00:00,21.77,21.77,21.43,21.5,129400.0,13.7708,13.7708,13.5558,13.6,129400.0
2008-06-25 11:30:00,21.5,21.6,21.43,21.49,177400.0,13.6,13.6633,13.5558,13.5937,177400.0
2008-06-25 12:00:00,21.5,21.62,21.49,21.6,73500.0,13.6,13.676,13.5937,13.6633,73500.0
2008-06-25 12:30:00,21.61,21.66,21.59,21.66,83100.0,13.6696,13.7013,13.657,13.7013,83100.0
2008-06-25 13:00:00,21.66,21.72,21.65,21.7,68600.0,13.7013,13.7392,13.6949,13.7266,68600.0
2008-06-25 13:30:00,21.7,21.78,21.7,21.77,53700.0,13.7266,13.7772,13.7266,13.7708,53700.0
2008-06-25 14:00:00,21.77,21.95,21.72,21.79,130800.0,13.7708,13.8847,13.7392,13.7835,130800.0
2008-06-25 14:30:00,21.77,21.87,21.67,21.86,120500.0,13.7708,13.8341,13.7076,13.8278,120500.0
2008-06-25 15:00:00,21.86,21.97,21.7,21.78,116300.0,13.8278,13.8973,13.7266,13.7772,116300.0
2008-06-25 15:30:00,21.8,21.89,21.74,21.89,179800.0,13.7898,13.8467,13.7519,13.8467,179800.0
2008-06-26 09:30:00,21.67,21.77,21.27,21.51,75800.0,13.7076,13.7708,13.4546,13.6064,75800.0
2008-06-26 10:00:00,21.52,21.74,21.5,21.71,79400.0,13.6127,13.7519,13.6,13.7329,79400.0
2008-06-26 10:30:00,21.7,21.75,21.11,21.34,201600.0,13.7266,13.7582,13.3533,13.4988,201600.0
2008-06-26 11:00:00,21.32,21.52,21.32,21.43,58500.0,13.4862,13.6127,13.4862,13.5558,58500.0
2008-06-26 11:30:00,21.44,21.55,21.43,21.5,33400.0,13.5621,13.6317,13.5558,13.6,33400.0
2008-06-26 12:00:00,21.49,21.5,21.33,21.34,108500.0,13.5937,13.6,13.4925,13.4988,108500.0
2008-06-26 12:30:00,21.34,21.34,21.26,21.33,44600.0,13.4988,13.4988,13.4482,13.4925,44600.0
2008-06-26 13:00:00,21.33,21.35,21.26,21.29,29400.0,13.4925,13.5052,13.4482,13.4672,29400.0
2008-06-26 13:30:00,21.28,21.42,21.26,21.41,26600.0,13.4609,13.5494,13.4482,13.5431,26600.0
2008-06-26 14:00:00,21.4,21.43,21.31,21.35,48900.0,13.5368,13.5558,13.4799,13.5052,48900.0
2008-06-26 14:30:00,21.35,21.37,21.23,21.23,59000.0,13.5052,13.5178,13.4293,13.4293,59000.0
2008-06-26 15:00:00,21.24,21.31,21.2,21.28,63000.0,13.4356,13.4799,13.4103,13.4609,63000.0
2008-06-26 15:30:00,21.28,21.28,21.16,21.21,225400.0,13.4609,13.4609,13.385,13.4166,225400.0
2008-06-27 09:30:00,21.31,21.31,20.79,21.06,88100.0,13.4799,13.4799,13.1509,13.3217,88100.0
2008-06-27 10:00:00,21.04,21.26,21.04,21.11,74900.0,13.3091,13.4482,13.3091,13.3533,74900.0
2008-06-27 10:30:00,21.11,21.25,21.1,21.22,56700.0,13.3533,13.4419,13.347,13.4229,56700.0
2008-06-27 11:00:00,21.2,21.21,21.08,21.16,44200.0,13.4103,13.4166,13.3344,13.385,44200.0
2008-06-27 11:30:00,21.16,21.17,21.1,21.12,27900.0,13.385,13.3913,13.347,13.3597,27900.0
2008-06-27 12:00:00,21.13,21.2,21.11,21.2,38600.0,13.366,13.4103,13.3533,13.4103,38600.0
2008-06-27 12:30:00,21.19,21.2,21.1,21.12,67500.0,13.404,13.4103,13.347,13.3597,67500.0
2008-06-27 13:00:00,21.11,21.12,20.97,21.01,78800.0,13.3533,13.3597,13.2648,13.2901,78800.0
2008-06-27 13:30:00,21.01,21.02,20.91,20.92,69900.0,13.2901,13.2964,13.2268,13.2332,69900.0
2008-06-27 14:00:00,20.92,20.94,20.83,20.89,94700.0,13.2332,13.2458,13.1762,13.2142,94700.0
2008-06-27 14:30:00,20.89,20.92,20.82,20.87,91200.0,13.2142,13.2332,13.1699,13.2015,91200.0
2008-06-27 15:00:00,20.89,20.92,20.77,20.79,132600.0,13.2142,13.2332,13.1383,13.1509,132600.0
2008-06-27 15:30:00,20.78,20.79,20.55,20.57,261200.0,13.1446,13.1509,12.9991,13.0118,261200.0
2008-06-30 09:30:00,20.51,20.79,20.51,20.67,61700.0,12.9738,13.1509,12.9738,13.075,61700.0
2008-06-30 10:00:00,20.67,20.77,20.66,20.74,58200.0,13.075,13.1383,13.0687,13.1193,58200.0
2008-06-30 10:30:00,20.74,20.83,20.73,20.81,56000.0,13.1193,13.1762,13.113,13.1636,56000.0
2008-06-30 11:00:00,20.81,20.82,20.62,20.65,70800.0,13.1636,13.1699,13.0434,13.0624,70800.0
2008-06-30 11:30:00,20.65,20.66,20.47,20.61,132100.0,13.0624,13.0687,12.9485,13.0371,132100.0
2008-06-30 12:00:00,20.6,20.61,20.47,20.61,51800.0,13.0307,13.0371,12.9485,13.0371,51800.0
2008-06-30 12:30:00,20.6,20.62,20.59,20.61,79700.0,13.0307,13.0434,13.0244,13.0371,79700.0
2008-06-30 13:00:00,20.61,20.71,20.6,20.69,50200.0,13.0371,13.1003,13.0307,13.0877,50200.0
2008-06-30 13:30:00,20.7,20.73,20.63,20.66,57400.0,13.094,13.113,13.0497,13.0687,57400.0
2008-06-30 14:00:00,20.66,20.78,20.66,20.77,60000.0,13.0687,13.1446,13.0687,13.1383,60000.0
2008-06-30 14:30:00,20.77,20.83,20.75,20.77,84600.0,13.1383,13.1762,13.1256,13.1383,84600.0
2008-06-30 15:00:00,20.77,20.83,20.68,20.7,105500.0,13.1383,13.1762,13.0813,13.094,105500.0
2008-06-30 15:30:00,20.7,20.73,20.61,20.64,136800.0,13.094,13.113,13.0371,13.056,136800.0
2008-07-01 09:30:00,20.35,20.61,20.3,20.43,104800.0,12.8726,13.0371,12.841,12.9232,104800.0
2008-07-01 10:00:00,20.42,20.64,20.38,20.47,94400.0,12.9169,13.056,12.8916,12.9485,94400.0
2008-07-01 10:30:00,20.46,20.59,20.41,20.51,78800.0,12.9422,13.0244,12.9106,12.9738,78800.0
2008-07-01 11:00:00,20.53,20.7,20.53,20.62,68600.0,12.9865,13.094,12.9865,13.0434,68600.0
2008-07-01 11:30:00,20.62,20.65,20.56,20.57,57200.0,13.0434,13.0624,13.0054,13.0118,57200.0
2008-07-01 12:00:00,20.56,20.56,20.34,20.34,55600.0,13.0054,13.0054,12.8663,12.8663,55600.0
2008-07-01 12:30:00,20.35,20.4,20.25,20.32,39800.0,12.8726,12.9042,12.8093,12.8536,39800.0
2008-07-01 13:00:00,20.32,20.4,20.3,20.38,48800.0,12.8536,12.9042,12.841,12.8916,48800.0
2008-07-01 13:30:00,20.38,20.51,20.33,20.49,65000.0,12.8916,12.9738,12.86,12.9612,65000.0
2008-07-01 14:00:00,20.48,20.63,20.47,20.58,62800.0,12.9548,13.0497,12.9485,13.0181,62800.0
2008-07-01 14:30:00,20.57,20.74,20.52,20.58,66500.0,13.0118,13.1193,12.9801,13.0181,66500.0
2008-07-01 15:00:00,20.57,20.65,20.42,20.63,81100.0,13.0118,13.0624,12.9169,13.0497,81100.0
2008-07-01 15:30:00,20.62,20.71,20.6,20.67,139400.0,13.0434,13.1003,13.0307,13.075,139400.0
2008-07-02 09:30:00,20.52,20.8,20.48,20.56,79800.0,12.9801,13.1573,12.9548,13.0054,79800.0
2008-07-02 10:00:00,20.57,20.57,20.34,20.38,43700.0,13.0118,13.0118,12.8663,12.8916,43700.0
2008-07-02 10:30:00,20.38,20.39,20.31,20.34,56400.0,12.8916,12.8979,12.8473,12.8663,56400.0
2008-07-02 11:00:00,20.33,20.44,20.31,20.34,44000.0,12.86,12.9295,12.8473,12.8663,44000.0
2008-07-02 11:30:00,20.35,20.37,20.17,20.2,40700.0,12.8726,12.8853,12.7587,12.7777,40700.0
2008-07-02 12:00:00,20.21,20.22,19.98,19.98,65800.0,12.784,12.7904,12.6386,12.6386,65800.0
2008-07-02 12:30:00,19.99,19.99,19.91,19.94,77100.0,12.6449,12.6449,12.5943,12.6133,77100.0
2008-07-02 13:00:00,19.95,20.06,19.92,20.06,92900.0,12.6196,12.6892,12.6006,12.6892,92900.0
2008-07-02 13:30:00,20.05,20.07,20.01,20.03,55900.0,12.6828,12.6955,12.6575,12.6702,55900.0
2008-07-02 14:00:00,20.02,20.08,19.93,19.95,55200.0,12.6639,12.7018,12.6069,12.6196,55200.0
2008-07-02 14:30:00,19.95,20.01,19.91,19.96,56700.0,12.6196,12.6575,12.5943,12.6259,56700.0
2008-07-02 15:00:00,19.97,19.98,19.87,19.87,54500.0,12.6322,12.6386,12.569,12.569,54500.0
2008-07-02 15:30:00,19.87,19.89,19.74,19.75,74600.0,12.569,12.5816,12.4867,12.4931,74600.0
2008-07-03 09:30:00,19.75,19.95,19.74,19.79,74500.0,12.4931,12.6196,12.4867,12.5184,74500.0
2008-07-03 10:00:00,19.77,19.83,19.59,19.82,70000.0,12.5057,12.5437,12.3919,12.5373,70000.0
2008-07-03 10:30:00,19.82,19.99,19.8,19.99,69400.0,12.5373,12.6449,12.5247,12.6449,69400.0
2008-07-03 11:00:00,19.97,20.1,19.96,20.07,53100.0,12.6322,12.7145,12.6259,12.6955,53100.0
2008-07-03 11:30:00,20.06,20.07,19.92,19.94,41400.0,12.6892,12.6955,12.6006,12.6133,41400.0
2008-07-03 12:00:00,19.93,19.98,19.83,19.94,34400.0,12.6069,12.6386,12.5437,12.6133,34400.0
2008-07-03 12:30:00,19.94,20.06,19.83,19.97,63300.0,12.6133,12.6892,12.5437,12.6322,63300.0
2008-07-07 09:30:00,20.05,20.35,20.05,20.11,59600.0,12.6828,12.8726,12.6828,12.7208,59600.0
2008-07-07 10:00:00,20.12,20.21,20.03,20.06,47700.0,12.7271,12.784,12.6702,12.6892,47700.0
2008-07-07 10:30:00,20.06,20.21,20.03,20.2,125500.0,12.6892,12.784,12.6702,12.7777,125500.0
2008-07-07 11:00:00,20.2,20.28,20.2,20.27,99400.0,12.7777,12.8283,12.7777,12.822,99400.0
2008-07-07 11:30:00,20.28,20.29,20.18,20.23,41600.0,12.8283,12.8346,12.7651,12.7967,41600.0
2008-07-07 12:00:00,20.23,20.27,20.18,20.2,110300.0,12.7967,12.822,12.7651,12.7777,110300.0
2008-07-07 12:30:00,20.18,20.25,20.13,20.13,88600.0,12.7651,12.8093,12.7334,12.7334,88600.0
2008-07-07 13:00:00,20.13,20.13,20.06,20.11,80400.0,12.7334,12.7334,12.6892,12.7208,80400.0
2008-07-07 13:30:00,20.11,20.15,19.97,20.1,116400.0,12.7208,12.7461,12.6322,12.7145,116400.0
2008-07-07 14:00:00,20.1,20.16,20.03,20.08,83800.0,12.7145,12.7524,12.6702,12.7018,83800.0
2008-07-07 14:30:00,20.08,20.16,20.04,20.11,113100.0,12.7018,12.7524,12.6765,12.7208,113100.0
2008-07-07 15:00:00,20.13,20.38,20.11,20.38,164500.0,12.7334,12.8916,12.7208,12.8916,164500.0
2008-07-07 15:30:00,20.36,20.42,20.15,20.3,236800.0,12.8789,12.9169,12.7461,12.841,236800.0
2008-07-08 09:30:00,20.14,20.31,20.12,20.2,95500.0,12.7398,12.8473,12.7271,12.7777,95500.0
2008-07-08 10:00:00,20.2,20.36,20.01,20.22,92800.0,12.7777,12.8789,12.6575,12.7904,92800.0
2008-07-08 10:30:00,20.2,20.4,20.15,20.37,85200.0,12.7777,12.9042,12.7461,12.8853,85200.0
2008-07-08 11:00:00,20.37,20.52,20.33,20.43,82200.0,12.8853,12.9801,12.86,12.9232,82200.0
2008-07-08 11:30:00,20.44,20.46,20.25,20.27,38900.0,12.9295,12.9422,12.8093,12.822,38900.0
2008-07-08 12:00:00,20.27,20.4,20.25,20.39,42300.0,12.822,12.9042,12.8093,12.8979,42300.0
2008-07-08 12:30:00,20.4,20.47,20.37,20.42,69200.0,12.9042,12.9485,12.8853,12.9169,69200.0
2008-07-08 13:00:00,20.42,20.46,20.31,20.31,34700.0,12.9169,12.9422,12.8473,12.8473,34700.0
2008-07-08 13:30:00,20.32,20.35,20.17,20.27,51400.0,12.8536,12.8726,12.7587,12.822,51400.0
2008-07-08 14:00:00,20.26,20.34,20.24,20.28,55400.0,12.8157,12.8663,12.803,12.8283,55400.0
2008-07-08 14:30:00,20.29,20.52,20.24,20.52,91100.0,12.8346,12.9801,12.803,12.9801,91100.0
2008-07-08 15:00:00,20.51,20.68,20.46,20.67,120000.0,12.9738,13.0813,12.9422,13.075,120000.0
2008-07-08 15:30:00,20.68,20.72,20.63,20.68,136100.0,13.0813,13.1066,13.0497,13.0813,136100.0
2008-07-09 09:30:00,20.65,20.66,20.28,20.32,78300.0,13.0624,13.0687,12.8283,12.8536,78300.0
2008-07-09 10:00:00,20.33,20.59,20.29,20.56,48700.0,12.86,13.0244,12.8346,13.0054,48700.0
2008-07-09 10:30:00,20.55,20.63,20.44,20.63,80700.0,12.9991,13.0497,12.9295,13.0497,80700.0
2008-07-09 11:00:00,20.62,20.63,20.52,20.6,47800.0,13.0434,13.0497,12.9801,13.0307,47800.0
2008-07-09 11:30:00,20.6,20.6,20.46,20.55,36800.0,13.0307,13.0307,12.9422,12.9991,36800.0
2008-07-09 12:00:00,20.55,20.58,20.45,20.55,44300.0,12.9991,13.0181,12.9359,12.9991,44300.0
2008-07-09 12:30:00,20.55,20.6,20.46,20.53,47600.0,12.9991,13.0307,12.9422,12.9865,47600.0
2008-07-09 13:00:00,20.53,20.54,20.42,20.53,42300.0,12.9865,12.9928,12.9169,12.9865,42300.0
2008-07-09 13:30:00,20.52,20.53,20.46,20.52,37400.0,12.9801,12.9865,12.9422,12.9801,37400.0
2008-07-09 14:00:00,20.52,20.55,20.42,20.46,52100.0,12.9801,12.9991,12.9169,12.9422,52100.0
2008-07-09 14:30:00,20.47,20.49,20.32,20.36,58900.0,12.9485,12.9612,12.8536,12.8789,58900.0
2008-07-09 15:00:00,20.36,20.39,20.28,20.29,59600.0,12.8789,12.8979,12.8283,12.8346,59600.0
2008-07-09 15:30:00,20.29,20.32,20.12,20.19,89100.0,12.8346,12.8536,12.7271,12.7714,89100.0
2008-07-10 09:30:00,20.2,20.51,20.17,20.47,84100.0,12.8967,13.0946,12.8776,13.0691,84100.0
2008-07-10 10:00:00,20.46,20.48,20.22,20.36,99000.0,13.0627,13.0755,12.9095,12.9989,99000.0
2008-07-10 10:30:00,20.32,20.52,20.26,20.35,80500.0,12.9733,13.101,12.935,12.9925,80500.0
2008-07-10 11:00:00,20.37,20.45,20.26,20.36,47100.0,13.0053,13.0563,12.935,12.9989,47100.0
2008-07-10 11:30:00,20.34,20.45,20.25,20.36,42500.0,12.9861,13.0563,12.9286,12.9989,42500.0
2008-07-10 12:00:00,20.38,20.45,20.3,20.36,54200.0,13.0116,13.0563,12.9606,12.9989,54200.0
2008-07-10 12:30:00,20.37,20.44,20.32,20.36,52100.0,13.0053,13.05,12.9733,12.9989,52100.0
2008-07-10 13:00:00,20.36,20.53,20.36,20.52,90100.0,12.9989,13.1074,12.9989,13.101,90100.0
2008-07-10 13:30:00,20.52,20.63,20.51,20.61,74300.0,13.101,13.1713,13.0946,13.1585,74300.0
2008-07-10 14:00:00,20.6,20.68,20.44,20.48,92600.0,13.1521,13.2032,13.05,13.0755,92600.0
2008-07-10 14:30:00,20.49,20.52,20.27,20.28,100200.0,13.0819,13.101,12.9414,12.9478,100200.0
2008-07-10 15:00:00,20.28,20.45,20.26,20.39,105400.0,12.9478,13.0563,12.935,13.018,105400.0
2008-07-10 15:30:00,20.4,20.42,20.25,20.37,58500.0,13.0244,13.0372,12.9286,13.0053,58500.0
2008-07-11 09:30:00,20.2,20.41,19.94,20.36,65500.0,12.8967,13.0308,12.7307,12.9989,65500.0
2008-07-11 10:00:00,20.36,20.56,20.21,20.32,63800.0,12.9989,13.1266,12.9031,12.9733,63800.0
2008-07-11 10:30:00,20.33,20.35,20.23,20.27,34600.0,12.9797,12.9925,12.9159,12.9414,34600.0
2008-07-11 11:00:00,20.25,20.25,20.05,20.08,77500.0,12.9286,12.9286,12.801,12.8201,77500.0
2008-07-11 11:30:00,20.08,20.28,20.06,20.26,71600.0,12.8201,12.9478,12.8073,12.935,71600.0
2008-07-11 12:00:00,20.26,20.28,20.1,20.2,49900.0,12.935,12.9478,12.8329,12.8967,49900.0
2008-07-11 12:30:00,20.18,20.24,20.13,20.23,56800.0,12.884,12.9223,12.852,12.9159,56800.0
2008-07-11 13:00:00,20.22,20.3,20.2,20.26,38800.0,12.9095,12.9606,12.8967,12.935,38800.0
2008-07-11 13:30:00,20.24,20.3,20.2,20.25,64500.0,12.9223,12.9606,12.8967,12.9286,64500.0
2008-07-11 14:00:00,20.25,20.41,20.23,20.31,72500.0,12.9286,13.0308,12.9159,12.967,72500.0
2008-07-11 14:30:00,20.32,20.59,20.25,20.53,75600.0,12.9733,13.1457,12.9286,13.1074,75600.0
2008-07-11 15:00:00,20.54,20.61,20.28,20.37,116900.0,13.1138,13.1585,12.9478,13.0053,116900.0
2008-07-11 15:30:00,20.38,20.43,20.11,20.36,178000.0,13.0116,13.0436,12.8393,12.9989,178000.0
2008-07-14 09:30:00,20.51,20.59,20.34,20.43,69600.0,13.0946,13.1457,12.9861,13.0436,69600.0
2008-07-14 10:00:00,20.39,20.46,20.2,20.28,74800.0,13.018,13.0627,12.8967,12.9478,74800.0
2008-07-14 10:30:00,20.3,20.41,20.26,20.39,73100.0,12.9606,13.0308,12.935,13.018,73100.0
2008-07-14 11:00:00,20.39,20.41,20.2,20.29,47900.0,13.018,13.0308,12.8967,12.9542,47900.0
2008-07-14 11:30:00,20.29,20.35,20.09,20.25,42200.0,12.9542,12.9925,12.8265,12.9286,42200.0
2008-07-14 12:00:00,20.23,20.35,20.15,20.3,50800.0,12.9159,12.9925,12.8648,12.9606,50800.0
2008-07-14 12:30:00,20.3,20.35,20.23,20.31,32900.0,12.9606,12.9925,12.9159,12.967,32900.0
2008-07-14 13:00:00,20.31,20.35,20.24,20.26,46600.0,12.967,12.9925,12.9223,12.935,46600.0
2008-07-14 13:30:00,20.28,20.35,20.23,20.34,51500.0,12.9478,12.9925,12.9159,12.9861,51500.0
2008-07-14 14:00:00,20.34,20.35,20.3,20.31,49500.0,12.9861,12.9925,12.9606,12.967,49500.0
2008-07-14 14:30:00,20.31,20.36,20.22,20.25,58000.0,12.967,12.9989,12.9095,12.9286,58000.0
2008-07-14 15:00:00,20.25,20.41,20.18,20.34,63300.0,12.9286,13.0308,12.884,12.9861,63300.0
2008-07-14 15:30:00,20.35,20.44,20.24,20.26,89000.0,12.9925,13.05,12.9223,12.935,89000.0
2008-07-15 09:30:00,20.11,20.22,19.93,20.04,83100.0,12.8393,12.9095,12.7243,12.7946,83100.0
2008-07-15 10:00:00,20.05,20.13,19.87,20.0,49400.0,12.801,12.852,12.686,12.769,49400.0
2008-07-15 10:30:00,20.0,20.15,19.97,20.15,49400.0,12.769,12.8648,12.7499,12.8648,49400.0
2008-07-15 11:00:00,20.15,20.5,20.12,20.38,114300.0,12.8648,13.0883,12.8457,13.0116,114300.0
2008-07-15 11:30:00,20.38,20.61,20.36,20.53,110400.0,13.0116,13.1585,12.9989,13.1074,110400.0
2008-07-15 12:00:00,20.52,20.66,20.44,20.44,65400.0,13.101,13.1904,13.05,13.05,65400.0
2008-07-15 12:30:00,20.47,20.73,20.46,20.72,74300.0,13.0691,13.2351,13.0627,13.2287,74300.0
2008-07-15 13:00:00,20.7,20.79,20.57,20.59,131100.0,13.216,13.2734,13.133,13.1457,131100.0
2008-07-15 13:30:00,20.57,20.62,20.55,20.6,99500.0,13.133,13.1649,13.1202,13.1521,99500.0
2008-07-15 14:00:00,20.6,20.73,20.56,20.7,84600.0,13.1521,13.2351,13.1266,13.216,84600.0
2008-07-15 14:30:00,20.7,20.71,20.62,20.7,78700.0,13.216,13.2223,13.1649,13.216,78700.0
2008-07-15 15:00:00,20.7,20.72,20.59,20.6,92700.0,13.216,13.2287,13.1457,13.1521,92700.0
2008-07-15 15:30:00,20.6,20.64,20.5,20.51,124800.0,13.1521,13.1776,13.0883,13.0946,124800.0
2008-07-16 09:30:00,20.51,20.59,20.28,20.42,32400.0,13.0946,13.1457,12.9478,13.0372,32400.0
2008-07-16 10:00:00,20.41,20.58,20.22,20.29,36600.0,13.0308,13.1393,12.9095,12.9542,36600.0
2008-07-16 10:30:00,20.31,20.7,20.29,20.64,71100.0,12.967,13.216,12.9542,13.1776,71100.0
2008-07-16 11:00:00,20.63,20.73,20.63,20.66,31200.0,13.1713,13.2351,13.1713,13.1904,31200.0
2008-07-16 11:30:00,20.66,20.66,20.54,20.63,24200.0,13.1904,13.1904,13.1138,13.1713,24200.0
2008-07-16 12:00:00,20.62,20.7,20.57,20.68,19500.0,13.1649,13.216,13.133,13.2032,19500.0
2008-07-16 12:30:00,20.68,20.71,20.59,20.68,19200.0,13.2032,13.2223,13.1457,13.2032,19200.0
2008-07-16 13:00:00,20.67,20.7,20.59,20.67,35600.0,13.1968,13.216,13.1457,13.1968,35600.0
2008-07-16 13:30:00,20.68,20.7,20.57,20.68,51600.0,13.2032,13.216,13.133,13.2032,51600.0
2008-07-16 14:00:00,20.69,20.71,20.59,20.69,82000.0,13.2096,13.2223,13.1457,13.2096,82000.0
2008-07-16 14:30:00,20.69,20.7,20.66,20.7,69600.0,13.2096,13.216,13.1904,13.216,69600.0
2008-07-16 15:00:00,20.7,20.7,20.68,20.7,49100.0,13.216,13.216,13.2032,13.216,49100.0
2008-07-16 15:30:00,20.7,20.82,20.68,20.8,99700.0,13.216,13.2926,13.2032,13.2798,99700.0
2008-07-17 09:30:00,20.83,21.2,20.7,21.1,90700.0,13.299,13.5352,13.216,13.4713,90700.0
2008-07-17 10:00:00,21.09,21.1,21.02,21.08,87500.0,13.4649,13.4713,13.4203,13.4586,87500.0
2008-07-17 10:30:00,21.06,21.11,21.05,21.08,46900.0,13.4458,13.4777,13.4394,13.4586,46900.0
2008-07-17 11:00:00,21.09,21.1,20.95,21.09,30300.0,13.4649,13.4713,13.3756,13.4649,30300.0
2008-07-17 11:30:00,21.08,21.1,21.06,21.09,33600.0,13.4586,13.4713,13.4458,13.4649,33600.0
2008-07-17 12:00:00,21.07,21.11,21.06,21.1,29200.0,13.4522,13.4777,13.4458,13.4713,29200.0
2008-07-17 12:30:00,21.09,21.1,20.99,21.05,28900.0,13.4649,13.4713,13.4011,13.4394,28900.0
2008-07-17 13:00:00,21.05,21.11,21.04,21.04,43400.0,13.4394,13.4777,13.433,13.433,43400.0
2008-07-17 13:30:00,21.06,21.11,21.05,21.09,53600.0,13.4458,13.4777,13.4394,13.4649,53600.0
2008-07-17 14:00:00,21.09,21.11,21.03,21.1,56500.0,13.4649,13.4777,13.4266,13.4713,56500.0
2008-07-17 14:30:00,21.1,21.1,21.0,21.01,54900.0,13.4713,13.4713,13.4075,13.4139,54900.0
2008-07-17 15:00:00,21.01,21.15,21.0,21.07,52400.0,13.4139,13.5033,13.4075,13.4522,52400.0
2008-07-17 15:30:00,21.06,21.15,21.0,21.1,97300.0,13.4458,13.5033,13.4075,13.4713,97300.0
2008-07-18 09:30:00,21.19,21.24,20.88,20.96,58700.0,13.5288,13.5607,13.3309,13.3819,58700.0
2008-07-18 10:00:00,20.96,21.21,20.92,21.11,50600.0,13.3819,13.5416,13.3564,13.4777,50600.0
2008-07-18 10:30:00,21.11,21.26,21.04,21.18,36500.0,13.4777,13.5735,13.433,13.5224,36500.0
2008-07-18 11:00:00,21.18,21.22,21.14,21.2,58500.0,13.5224,13.5479,13.4969,13.5352,58500.0
2008-07-18 11:30:00,21.2,21.2,21.14,21.16,32100.0,13.5352,13.5352,13.4969,13.5096,32100.0
2008-07-18 12:00:00,21.15,21.19,21.12,21.13,41700.0,13.5033,13.5288,13.4841,13.4905,41700.0
2008-07-18 12:30:00,21.12,21.2,21.1,21.12,29800.0,13.4841,13.5352,13.4713,13.4841,29800.0
2008-07-18 13:00:00,21.13,21.18,21.09,21.13,30000.0,13.4905,13.5224,13.4649,13.4905,30000.0
2008-07-18 13:30:00,21.1,21.2,21.1,21.12,34900.0,13.4713,13.5352,13.4713,13.4841,34900.0
2008-07-18 14:00:00,21.1,21.14,21.1,21.1,36900.0,13.4713,13.4969,13.4713,13.4713,36900.0
2008-07-18 14:30:00,21.11,21.11,21.04,21.09,47100.0,13.4777,13.4777,13.433,13.4649,47100.0
2008-07-18 15:00:00,21.09,21.14,21.05,21.08,69400.0,13.4649,13.4969,13.4394,13.4586,69400.0
2008-07-18 15:30:00,21.09,21.14,21.06,21.12,92700.0,13.4649,13.4969,13.4458,13.4841,92700.0
2008-07-21 09:30:00,21.15,21.15,20.76,21.0,151000.0,13.5033,13.5033,13.2543,13.4075,151000.0
2008-07-21 10:00:00,21.0,21.08,20.85,20.94,72800.0,13.4075,13.4586,13.3117,13.3692,72800.0
2008-07-21 10:30:00,20.95,21.06,20.9,21.01,61200.0,13.3756,13.4458,13.3436,13.4139,61200.0
2008-07-21 11:00:00,21.01,21.08,20.95,21.01,53600.0,13.4139,13.4586,13.3756,13.4139,53600.0
2008-07-21 11:30:00,21.02,21.09,20.93,21.09,61800.0,13.4203,13.4649,13.3628,13.4649,61800.0
2008-07-21 12:00:00,21.08,21.12,20.98,20.99,62800.0,13.4586,13.4841,13.3947,13.4011,62800.0
2008-07-21 12:30:00,21.0,21.0,20.94,20.96,71300.0,13.4075,13.4075,13.3692,13.3819,71300.0
2008-07-21 13:00:00,20.95,20.96,20.86,20.93,98400.0,13.3756,13.3819,13.3181,13.3628,98400.0
2008-07-21 13:30:00,20.94,21.0,20.88,20.94,58100.0,13.3692,13.4075,13.3309,13.3692,58100.0
2008-07-21 14:00:00,20.95,21.0,20.87,20.87,102300.0,13.3756,13.4075,13.3245,13.3245,102300.0
2008-07-21 14:30:00,20.85,20.86,20.71,20.76,92500.0,13.3117,13.3181,13.2223,13.2543,92500.0
2008-07-21 15:00:00,20.76,20.88,20.76,20.85,78900.0,13.2543,13.3309,13.2543,13.3117,78900.0
2008-07-21 15:30:00,20.84,20.91,20.8,20.84,139900.0,13.3053,13.35,13.2798,13.3053,139900.0
2008-07-22 09:30:00,20.7,20.73,20.15,20.17,114900.0,13.216,13.2351,12.8648,12.8776,114900.0
2008-07-22 10:00:00,20.18,20.18,20.05,20.05,114100.0,12.884,12.884,12.801,12.801,114100.0
2008-07-22 10:30:00,20.05,20.08,19.81,19.82,91800.0,12.801,12.8201,12.6477,12.6541,91800.0
2008-07-22 11:00:00,19.82,19.92,19.82,19.9,64300.0,12.6541,12.718,12.6541,12.7052,64300.0
2008-07-22 11:30:00,19.91,19.93,19.78,19.8,84800.0,12.7116,12.7243,12.6286,12.6413,84800.0
2008-07-22 12:00:00,19.82,19.86,19.78,19.81,90700.0,12.6541,12.6797,12.6286,12.6477,90700.0
2008-07-22 12:30:00,19.82,19.82,19.69,19.69,80700.0,12.6541,12.6541,12.5711,12.5711,80700.0
2008-07-22 13:00:00,19.71,19.71,19.52,19.53,70200.0,12.5839,12.5839,12.4626,12.469,70200.0
2008-07-22 13:30:00,19.53,19.67,19.5,19.63,122200.0,12.469,12.5583,12.4498,12.5328,122200.0
2008-07-22 14:00:00,19.63,19.71,19.45,19.48,160900.0,12.5328,12.5839,12.4179,12.437,160900.0
2008-07-22 14:30:00,19.48,19.52,19.46,19.46,120000.0,12.437,12.4626,12.4243,12.4243,120000.0
2008-07-22 15:00:00,19.47,19.52,19.45,19.5,126100.0,12.4307,12.4626,12.4179,12.4498,126100.0
2008-07-22 15:30:00,19.5,19.63,19.49,19.61,179600.0,12.4498,12.5328,12.4434,12.52,179600.0
2008-07-23 09:30:00,19.51,19.74,19.31,19.49,95100.0,12.4562,12.603,12.3285,12.4434,95100.0
2008-07-23 10:00:00,19.48,19.73,19.4,19.7,178200.0,12.437,12.5967,12.386,12.5775,178200.0
2008-07-23 10:30:00,19.7,20.0,19.7,19.98,130300.0,12.5775,12.769,12.5775,12.7563,130300.0
2008-07-23 11:00:00,19.97,20.06,19.96,20.01,89600.0,12.7499,12.8073,12.7435,12.7754,89600.0
2008-07-23 11:30:00,20.02,20.05,20.01,20.02,71300.0,12.7818,12.801,12.7754,12.7818,71300.0
2008-07-23 12:00:00,20.02,20.11,20.0,20.07,95900.0,12.7818,12.8393,12.769,12.8137,95900.0
2008-07-23 12:30:00,20.06,20.08,20.01,20.01,51200.0,12.8073,12.8201,12.7754,12.7754,51200.0
2008-07-23 13:00:00,20.01,20.08,20.01,20.07,57700.0,12.7754,12.8201,12.7754,12.8137,57700.0
2008-07-23 13:30:00,20.07,20.24,20.06,20.19,98500.0,12.8137,12.9223,12.8073,12.8903,98500.0
2008-07-23 14:00:00,20.19,20.2,20.09,20.11,101400.0,12.8903,12.8967,12.8265,12.8393,101400.0
2008-07-23 14:30:00,20.13,20.15,20.03,20.05,135800.0,12.852,12.8648,12.7882,12.801,135800.0
2008-07-23 15:00:00,20.06,20.06,19.92,20.0,240500.0,12.8073,12.8073,12.718,12.769,240500.0
2008-07-23 15:30:00,20.01,20.05,19.99,20.04,239900.0,12.7754,12.801,12.7627,12.7946,239900.0
2008-07-24 09:30:00,19.95,20.15,19.88,20.03,67000.0,12.7371,12.8648,12.6924,12.7882,67000.0
2008-07-24 10:00:00,20.03,20.04,20.0,20.03,51100.0,12.7882,12.7946,12.769,12.7882,51100.0
2008-07-24 10:30:00,20.04,20.04,20.0,20.0,61300.0,12.7946,12.7946,12.769,12.769,61300.0
2008-07-24 11:00:00,20.0,20.01,19.99,20.0,144800.0,12.769,12.7754,12.7627,12.769,144800.0
2008-07-24 11:30:00,20.01,20.07,20.0,20.02,62400.0,12.7754,12.8137,12.769,12.7818,62400.0
2008-07-24 12:00:00,20.01,20.02,20.0,20.0,63700.0,12.7754,12.7818,12.769,12.769,63700.0
2008-07-24 12:30:00,20.0,20.04,20.0,20.01,47400.0,12.769,12.7946,12.769,12.7754,47400.0
2008-07-24 13:00:00,20.0,20.11,20.0,20.08,56800.0,12.769,12.8393,12.769,12.8201,56800.0
2008-07-24 13:30:00,20.07,20.09,20.01,20.01,51200.0,12.8137,12.8265,12.7754,12.7754,51200.0
2008-07-24 14:00:00,20.01,20.04,20.0,20.03,109000.0,12.7754,12.7946,12.769,12.7882,109000.0
2008-07-24 14:30:00,20.03,20.05,20.01,20.04,94200.0,12.7882,12.801,12.7754,12.7946,94200.0
2008-07-24 15:00:00,20.04,20.1,20.01,20.03,165600.0,12.7946,12.8329,12.7754,12.7882,165600.0
2008-07-24 15:30:00,20.03,20.04,20.0,20.02,212300.0,12.7882,12.7946,12.769,12.7818,212300.0
2008-07-25 09:30:00,20.14,20.38,20.05,20.29,94000.0,12.8584,13.0116,12.801,12.9542,94000.0
2008-07-25 10:00:00,20.28,20.46,20.22,20.25,140700.0,12.9478,13.0627,12.9095,12.9286,140700.0
2008-07-25 10:30:00,20.23,20.32,20.22,20.31,105000.0,12.9159,12.9733,12.9095,12.967,105000.0
2008-07-25 11:00:00,20.31,20.32,20.21,20.22,148500.0,12.967,12.9733,12.9031,12.9095,148500.0
2008-07-25 11:30:00,20.23,20.24,20.16,20.18,102100.0,12.9159,12.9223,12.8712,12.884,102100.0
2008-07-25 12:00:00,20.17,20.19,20.13,20.17,87400.0,12.8776,12.8903,12.852,12.8776,87400.0
2008-07-25 12:30:00,20.17,20.26,20.14,20.2,141400.0,12.8776,12.935,12.8584,12.8967,141400.0
2008-07-25 13:00:00,20.21,20.24,20.09,20.12,99400.0,12.9031,12.9223,12.8265,12.8457,99400.0
2008-07-25 13:30:00,20.11,20.18,20.08,20.16,80600.0,12.8393,12.884,12.8201,12.8712,80600.0
2008-07-25 14:00:00,20.15,20.22,20.14,20.2,86900.0,12.8648,12.9095,12.8584,12.8967,86900.0
2008-07-25 14:30:00,20.2,20.26,20.2,20.24,60400.0,12.8967,12.935,12.8967,12.9223,60400.0
2008-07-25 15:00:00,20.24,20.24,20.2,20.21,117100.0,12.9223,12.9223,12.8967,12.9031,117100.0
2008-07-25 15:30:00,20.21,20.27,20.2,20.26,170200.0,12.9031,12.9414,12.8967,12.935,170200.0
2008-07-28 09:30:00,20.28,20.28,20.02,20.08,97200.0,12.9478,12.9478,12.7818,12.8201,97200.0
2008-07-28 10:00:00,20.09,20.09,19.99,20.01,77900.0,12.8265,12.8265,12.7627,12.7754,77900.0
2008-07-28 10:30:00,20.01,20.03,19.95,20.0,80100.0,12.7754,12.7882,12.7371,12.769,80100.0
2008-07-28 11:00:00,20.01,20.07,19.99,20.06,66600.0,12.7754,12.8137,12.7627,12.8073,66600.0
2008-07-28 11:30:00,20.06,20.11,19.98,20.0,51700.0,12.8073,12.8393,12.7563,12.769,51700.0
2008-07-28 12:00:00,20.0,20.05,19.99,20.04,63100.0,12.769,12.801,12.7627,12.7946,63100.0
2008-07-28 12:30:00,20.04,20.09,19.97,19.98,51400.0,12.7946,12.8265,12.7499,12.7563,51400.0
2008-07-28 13:00:00,19.97,20.06,19.96,20.06,52000.0,12.7499,12.8073,12.7435,12.8073,52000.0
2008-07-28 13:30:00,20.05,20.06,19.95,19.95,74400.0,12.801,12.8073,12.7371,12.7371,74400.0
2008-07-28 14:00:00,19.94,19.97,19.92,19.94,83300.0,12.7307,12.7499,12.718,12.7307,83300.0
2008-07-28 14:30:00,19.95,20.03,19.94,19.97,113200.0,12.7371,12.7882,12.7307,12.7499,113200.0
2008-07-28 15:00:00,19.97,20.09,19.96,20.07,114500.0,12.7499,12.8265,12.7435,12.8137,114500.0
2008-07-28 15:30:00,20.07,20.07,19.95,20.0,168900.0,12.8137,12.8137,12.7371,12.769,168900.0
2008-07-29 09:30:00,20.08,20.32,19.94,20.3,43200.0,12.8201,12.9733,12.7307,12.9606,43200.0
2008-07-29 10:00:00,20.33,20.41,20.12,20.13,52000.0,12.9797,13.0308,12.8457,12.852,52000.0
2008-07-29 10:30:00,20.14,20.16,20.11,20.12,31500.0,12.8584,12.8712,12.8393,12.8457,31500.0
2008-07-29 11:00:00,20.13,20.14,20.1,20.13,33800.0,12.852,12.8584,12.8329,12.852,33800.0
2008-07-29 11:30:00,20.13,20.19,20.11,20.11,32000.0,12.852,12.8903,12.8393,12.8393,32000.0
2008-07-29 12:00:00,20.12,20.13,20.1,20.11,45700.0,12.8457,12.852,12.8329,12.8393,45700.0
2008-07-29 12:30:00,20.11,20.14,20.06,20.13,42600.0,12.8393,12.8584,12.8073,12.852,42600.0
2008-07-29 13:00:00,20.13,20.17,20.1,20.16,27300.0,12.852,12.8776,12.8329,12.8712,27300.0
2008-07-29 13:30:00,20.17,20.25,20.17,20.25,30900.0,12.8776,12.9286,12.8776,12.9286,30900.0
2008-07-29 14:00:00,20.24,20.24,20.15,20.17,42900.0,12.9223,12.9223,12.8648,12.8776,42900.0
2008-07-29 14:30:00,20.17,20.2,20.1,20.17,37500.0,12.8776,12.8967,12.8329,12.8776,37500.0
2008-07-29 15:00:00,20.15,20.22,20.15,20.2,54800.0,12.8648,12.9095,12.8648,12.8967,54800.0
2008-07-29 15:30:00,20.19,20.25,20.17,20.23,85500.0,12.8903,12.9286,12.8776,12.9159,85500.0
2008-07-30 09:30:00,20.3,20.62,20.15,20.4,54100.0,12.9606,13.1649,12.8648,13.0244,54100.0
2008-07-30 10:00:00,20.41,20.54,20.35,20.5,40800.0,13.0308,13.1138,12.9925,13.0883,40800.0
2008-07-30 10:30:00,20.5,20.51,20.35,20.38,61600.0,13.0883,13.0946,12.9925,13.0116,61600.0
2008-07-30 11:00:00,20.38,20.4,20.35,20.35,68600.0,13.0116,13.0244,12.9925,12.9925,68600.0
2008-07-30 11:30:00,20.35,20.35,20.25,20.25,154400.0,12.9925,12.9925,12.9286,12.9286,154400.0
2008-07-30 12:00:00,20.26,20.27,20.14,20.15,63800.0,12.935,12.9414,12.8584,12.8648,63800.0
2008-07-30 12:30:00,20.15,20.15,19.96,20.0,104900.0,12.8648,12.8648,12.7435,12.769,104900.0
2008-07-30 13:00:00,20.0,20.03,19.95,20.0,58000.0,12.769,12.7882,12.7371,12.769,58000.0
2008-07-30 13:30:00,20.0,20.05,19.96,19.98,171600.0,12.769,12.801,12.7435,12.7563,171600.0
2008-07-30 14:00:00,19.98,20.02,19.95,20.01,114500.0,12.7563,12.7818,12.7371,12.7754,114500.0
2008-07-30 14:30:00,20.01,20.14,20.0,20.13,102900.0,12.7754,12.8584,12.769,12.852,102900.0
2008-07-30 15:00:00,20.14,20.25,20.06,20.24,148000.0,12.8584,12.9286,12.8073,12.9223,148000.0
2008-07-30 15:30:00,20.24,20.42,20.23,20.38,168600.0,12.9223,13.0372,12.9159,13.0116,168600.0
2008-07-31 09:30:00,20.32,20.53,20.25,20.51,66900.0,12.9733,13.1074,12.9286,13.0946,66900.0
2008-07-31 10:00:00,20.5,20.66,20.49,20.64,84100.0,13.0883,13.1904,13.0819,13.1776,84100.0
2008-07-31 10:30:00,20.61,20.63,20.5,20.55,52300.0,13.1585,13.1713,13.0883,13.1202,52300.0
2008-07-31 11:00:00,20.56,20.56,20.48,20.49,69500.0,13.1266,13.1266,13.0755,13.0819,69500.0
2008-07-31 11:30:00,20.48,20.51,20.44,20.47,42900.0,13.0755,13.0946,13.05,13.0691,42900.0
2008-07-31 12:00:00,20.45,20.46,20.35,20.44,33300.0,13.0563,13.0627,12.9925,13.05,33300.0
2008-07-31 12:30:00,20.44,20.53,20.44,20.49,56500.0,13.05,13.1074,13.05,13.0819,56500.0
2008-07-31 13:00:00,20.5,20.54,20.49,20.52,34500.0,13.0883,13.1138,13.0819,13.101,34500.0
2008-07-31 13:30:00,20.52,20.52,20.49,20.5,40700.0,13.101,13.101,13.0819,13.0883,40700.0
2008-07-31 14:00:00,20.5,20.51,20.44,20.46,94600.0,13.0883,13.0946,13.05,13.0627,94600.0
2008-07-31 14:30:00,20.46,20.52,20.46,20.49,55400.0,13.0627,13.101,13.0627,13.0819,55400.0
2008-07-31 15:00:00,20.5,20.52,20.46,20.51,62000.0,13.0883,13.101,13.0627,13.0946,62000.0
2008-07-31 15:30:00,20.52,20.52,20.44,20.5,188800.0,13.101,13.101,13.05,13.0883,188800.0
2008-08-01 09:30:00,20.6,20.61,20.4,20.4,83400.0,13.1521,13.1585,13.0244,13.0244,83400.0
2008-08-01 10:00:00,20.41,20.47,20.32,20.36,79400.0,13.0308,13.0691,12.9733,12.9989,79400.0
2008-08-01 10:30:00,20.36,20.46,20.35,20.44,44900.0,12.9989,13.0627,12.9925,13.05,44900.0
2008-08-01 11:00:00,20.41,20.44,20.27,20.34,67600.0,13.0308,13.05,12.9414,12.9861,67600.0
2008-08-01 11:30:00,20.33,20.54,20.33,20.52,69900.0,12.9797,13.1138,12.9797,13.101,69900.0
2008-08-01 12:00:00,20.52,20.53,20.46,20.46,48900.0,13.101,13.1074,13.0627,13.0627,48900.0
2008-08-01 12:30:00,20.47,20.5,20.45,20.49,64900.0,13.0691,13.0883,13.0563,13.0819,64900.0
2008-08-01 13:00:00,20.49,20.57,20.48,20.54,57200.0,13.0819,13.133,13.0755,13.1138,57200.0
2008-08-01 13:30:00,20.53,20.55,20.49,20.49,34900.0,13.1074,13.1202,13.0819,13.0819,34900.0
2008-08-01 14:00:00,20.49,20.5,20.44,20.45,55700.0,13.0819,13.0883,13.05,13.0563,55700.0
2008-08-01 14:30:00,20.45,20.49,20.4,20.47,50600.0,13.0563,13.0819,13.0244,13.0691,50600.0
2008-08-01 15:00:00,20.47,20.49,20.4,20.44,62100.0,13.0691,13.0819,13.0244,13.05,62100.0
2008-08-01 15:30:00,20.44,20.5,20.39,20.43,92000.0,13.05,13.0883,13.018,13.0436,92000.0
2008-08-04 09:30:00,20.37,20.37,19.99,20.01,86300.0,13.0053,13.0053,12.7627,12.7754,86300.0
2008-08-04 10:00:00,20.01,20.02,19.95,19.96,60500.0,12.7754,12.7818,12.7371,12.7435,60500.0
2008-08-04 10:30:00,19.96,19.97,19.8,19.82,48700.0,12.7435,12.7499,12.6413,12.6541,48700.0
2008-08-04 11:00:00,19.82,19.85,19.78,19.78,50800.0,12.6541,12.6733,12.6286,12.6286,50800.0
2008-08-04 11:30:00,19.78,19.86,19.75,19.83,43000.0,12.6286,12.6797,12.6094,12.6605,43000.0
2008-08-04 12:00:00,19.83,19.84,19.8,19.81,23000.0,12.6605,12.6669,12.6413,12.6477,23000.0
2008-08-04 12:30:00,19.81,19.82,19.75,19.75,60800.0,12.6477,12.6541,12.6094,12.6094,60800.0
2008-08-04 13:00:00,19.75,19.76,19.7,19.72,57300.0,12.6094,12.6158,12.5775,12.5903,57300.0
2008-08-04 13:30:00,19.72,19.76,19.71,19.73,40700.0,12.5903,12.6158,12.5839,12.5967,40700.0
2008-08-04 14:00:00,19.73,19.77,19.7,19.71,61700.0,12.5967,12.6222,12.5775,12.5839,61700.0
2008-08-04 14:30:00,19.72,19.72,19.65,19.71,76000.0,12.5903,12.5903,12.5456,12.5839,76000.0
2008-08-04 15:00:00,19.71,19.71,19.68,19.68,120600.0,12.5839,12.5839,12.5647,12.5647,120600.0
2008-08-04 15:30:00,19.68,19.71,19.59,19.62,148800.0,12.5647,12.5839,12.5073,12.5264,148800.0
2008-08-05 09:30:00,19.66,19.86,19.61,19.86,76300.0,12.552,12.6797,12.52,12.6797,76300.0
2008-08-05 10:00:00,19.86,19.88,19.82,19.85,78300.0,12.6797,12.6924,12.6541,12.6733,78300.0
2008-08-05 10:30:00,19.85,19.89,19.84,19.89,61300.0,12.6733,12.6988,12.6669,12.6988,61300.0
2008-08-05 11:00:00,19.89,19.9,19.88,19.9,46900.0,12.6988,12.7052,12.6924,12.7052,46900.0
2008-08-05 11:30:00,19.89,19.91,19.89,19.9,20700.0,12.6988,12.7116,12.6988,12.7052,20700.0
2008-08-05 12:00:00,19.9,19.96,19.9,19.91,46100.0,12.7052,12.7435,12.7052,12.7116,46100.0
2008-08-05 12:30:00,19.9,19.93,19.9,19.91,66300.0,12.7052,12.7243,12.7052,12.7116,66300.0
2008-08-05 13:00:00,19.92,19.92,19.9,19.92,48500.0,12.718,12.718,12.7052,12.718,48500.0
2008-08-05 13:30:00,19.92,19.97,19.92,19.96,71500.0,12.718,12.7499,12.718,12.7435,71500.0
2008-08-05 14:00:00,19.95,20.07,19.93,20.01,88500.0,12.7371,12.8137,12.7243,12.7754,88500.0
2008-08-05 14:30:00,20.01,20.04,19.95,20.0,74000.0,12.7754,12.7946,12.7371,12.769,74000.0
2008-08-05 15:00:00,20.0,20.0,19.95,19.97,63600.0,12.769,12.769,12.7371,12.7499,63600.0
2008-08-05 15:30:00,19.98,20.14,19.96,20.12,96200.0,12.7563,12.8584,12.7435,12.8457,96200.0
2008-08-06 09:30:00,19.97,20.2,19.97,20.1,43200.0,12.7499,12.8967,12.7499,12.8329,43200.0
2008-08-06 10:00:00,20.11,20.14,20.03,20.13,53500.0,12.8393,12.8584,12.7882,12.852,53500.0
2008-08-06 10:30:00,20.14,20.16,20.05,20.14,40500.0,12.8584,12.8712,12.801,12.8584,40500.0
2008-08-06 11:00:00,20.14,20.19,20.12,20.17,38800.0,12.8584,12.8903,12.8457,12.8776,38800.0
2008-08-06 11:30:00,20.16,20.18,20.1,20.1,43200.0,12.8712,12.884,12.8329,12.8329,43200.0
2008-08-06 12:00:00,20.1,20.14,20.09,20.11,22100.0,12.8329,12.8584,12.8265,12.8393,22100.0
2008-08-06 12:30:00,20.12,20.2,20.11,20.19,38400.0,12.8457,12.8967,12.8393,12.8903,38400.0
2008-08-06 13:00:00,20.19,20.23,20.17,20.21,29900.0,12.8903,12.9159,12.8776,12.9031,29900.0
2008-08-06 13:30:00,20.21,20.25,20.19,20.23,32900.0,12.9031,12.9286,12.8903,12.9159,32900.0
2008-08-06 14:00:00,20.22,20.28,20.2,20.22,34500.0,12.9095,12.9478,12.8967,12.9095,34500.0
2008-08-06 14:30:00,20.23,20.35,20.23,20.34,29500.0,12.9159,12.9925,12.9159,12.9861,29500.0
2008-08-06 15:00:00,20.34,20.35,20.3,20.31,26600.0,12.9861,12.9925,12.9606,12.967,26600.0
2008-08-06 15:30:00,20.31,20.32,20.2,20.28,81800.0,12.967,12.9733,12.8967,12.9478,81800.0
2008-08-07 09:30:00,20.08,20.18,19.99,20.05,43500.0,12.8201,12.884,12.7627,12.801,43500.0
2008-08-07 10:00:00,20.07,20.13,20.01,20.07,67300.0,12.8137,12.852,12.7754,12.8137,67300.0
2008-08-07 10:30:00,20.07,20.11,20.06,20.06,26700.0,12.8137,12.8393,12.8073,12.8073,26700.0
2008-08-07 11:00:00,20.06,20.23,20.06,20.23,358600.0,12.8073,12.9159,12.8073,12.9159,358600.0
2008-08-07 11:30:00,20.22,20.59,20.21,20.4,104000.0,12.9095,13.1457,12.9031,13.0244,104000.0
2008-08-07 12:00:00,20.4,20.4,20.3,20.31,15600.0,13.0244,13.0244,12.9606,12.967,15600.0
2008-08-07 12:30:00,20.32,20.45,20.3,20.44,14900.0,12.9733,13.0563,12.9606,13.05,14900.0
2008-08-07 13:00:00,20.43,20.45,20.41,20.45,16400.0,13.0436,13.0563,13.0308,13.0563,16400.0
2008-08-07 13:30:00,20.46,20.48,20.43,20.47,45500.0,13.0627,13.0755,13.0436,13.0691,45500.0
2008-08-07 14:00:00,20.47,20.89,20.46,20.6,184500.0,13.0691,13.3373,13.0627,13.1521,184500.0
2008-08-07 14:30:00,20.59,20.68,20.5,20.5,67500.0,13.1457,13.2032,13.0883,13.0883,67500.0
2008-08-07 15:00:00,20.5,20.59,20.49,20.56,86400.0,13.0883,13.1457,13.0819,13.1266,86400.0
2008-08-07 15:30:00,20.55,20.57,20.42,20.45,134100.0,13.1202,13.133,13.0372,13.0563,134100.0
2008-08-08 09:30:00,20.35,20.54,20.26,20.54,36400.0,12.9925,13.1138,12.935,13.1138,36400.0
2008-08-08 10:00:00,20.58,20.94,20.53,20.89,58000.0,13.1393,13.3692,13.1074,13.3373,58000.0
2008-08-08 10:30:00,20.89,21.01,20.87,20.96,107800.0,13.3373,13.4139,13.3245,13.3819,107800.0
2008-08-08 11:00:00,20.96,21.04,20.93,20.94,55800.0,13.3819,13.433,13.3628,13.3692,55800.0
2008-08-08 11:30:00,20.93,21.32,20.93,21.23,153800.0,13.3628,13.6118,13.3628,13.5543,153800.0
2008-08-08 12:00:00,21.25,21.31,21.2,21.25,140600.0,13.5671,13.6054,13.5352,13.5671,140600.0
2008-08-08 12:30:00,21.25,21.26,21.15,21.15,35500.0,13.5671,13.5735,13.5033,13.5033,35500.0
2008-08-08 13:00:00,21.15,21.25,21.14,21.25,22500.0,13.5033,13.5671,13.4969,13.5671,22500.0
2008-08-08 13:30:00,21.24,21.3,21.21,21.25,34400.0,13.5607,13.599,13.5416,13.5671,34400.0
2008-08-08 14:00:00,21.25,21.27,21.22,21.27,43200.0,13.5671,13.5799,13.5479,13.5799,43200.0
2008-08-08 14:30:00,21.27,21.3,21.17,21.19,39000.0,13.5799,13.599,13.516,13.5288,39000.0
2008-08-08 15:00:00,21.19,21.22,21.11,21.15,65000.0,13.5288,13.5479,13.4777,13.5033,65000.0
2008-08-08 15:30:00,21.15,21.2,21.11,21.2,101100.0,13.5033,13.5352,13.4777,13.5352,101100.0
2008-08-11 09:30:00,21.07,21.1,20.88,21.01,34000.0,13.4522,13.4713,13.3309,13.4139,34000.0
2008-08-11 10:00:00,21.01,21.02,20.85,20.86,24300.0,13.4139,13.4203,13.3117,13.3181,24300.0
2008-08-11 10:30:00,20.87,20.92,20.82,20.92,30600.0,13.3245,13.3564,13.2926,13.3564,30600.0
2008-08-11 11:00:00,20.92,20.98,20.9,20.97,37600.0,13.3564,13.3947,13.3436,13.3883,37600.0
2008-08-11 11:30:00,20.98,21.1,20.95,21.07,27500.0,13.3947,13.4713,13.3756,13.4522,27500.0
2008-08-11 12:00:00,21.08,21.15,21.03,21.09,25900.0,13.4586,13.5033,13.4266,13.4649,25900.0
2008-08-11 12:30:00,21.1,21.1,20.95,21.02,47400.0,13.4713,13.4713,13.3756,13.4203,47400.0
2008-08-11 13:00:00,21.02,21.05,21.0,21.02,26100.0,13.4203,13.4394,13.4075,13.4203,26100.0
2008-08-11 13:30:00,21.02,21.09,21.02,21.06,53400.0,13.4203,13.4649,13.4203,13.4458,53400.0
2008-08-11 14:00:00,21.06,21.12,21.05,21.11,39200.0,13.4458,13.4841,13.4394,13.4777,39200.0
2008-08-11 14:30:00,21.11,21.17,21.07,21.16,49900.0,13.4777,13.516,13.4522,13.5096,49900.0
2008-08-11 15:00:00,21.16,21.17,21.06,21.08,57100.0,13.5096,13.516,13.4458,13.4586,57100.0
2008-08-11 15:30:00,21.08,21.17,21.07,21.14,88600.0,13.4586,13.516,13.4522,13.4969,88600.0
2008-08-12 09:30:00,20.97,21.29,20.97,21.13,59800.0,13.3883,13.5926,13.3883,13.4905,59800.0
2008-08-12 10:00:00,21.12,21.2,21.06,21.16,56100.0,13.4841,13.5352,13.4458,13.5096,56100.0
2008-08-12 10:30:00,21.16,21.21,21.11,21.19,172400.0,13.5096,13.5416,13.4777,13.5288,172400.0
2008-08-12 11:00:00,21.19,21.21,21.11,21.19,54700.0,13.5288,13.5416,13.4777,13.5288,54700.0
2008-08-12 11:30:00,21.17,21.21,21.15,21.17,46400.0,13.516,13.5416,13.5033,13.516,46400.0
2008-08-12 12:00:00,21.16,21.2,21.15,21.19,29200.0,13.5096,13.5352,13.5033,13.5288,29200.0
2008-08-12 12:30:00,21.19,21.2,21.16,21.19,30300.0,13.5288,13.5352,13.5096,13.5288,30300.0
2008-08-12 13:00:00,21.18,21.2,21.17,21.18,40800.0,13.5224,13.5352,13.516,13.5224,40800.0
2008-08-12 13:30:00,21.18,21.2,21.17,21.19,30500.0,13.5224,13.5352,13.516,13.5288,30500.0
2008-08-12 14:00:00,21.18,21.2,21.17,21.17,56200.0,13.5224,13.5352,13.516,13.516,56200.0
2008-08-12 14:30:00,21.17,21.2,21.17,21.17,46800.0,13.516,13.5352,13.516,13.516,46800.0
2008-08-12 15:00:00,21.16,21.19,21.15,21.18,56800.0,13.5096,13.5288,13.5033,13.5224,56800.0
2008-08-12 15:30:00,21.17,21.2,21.15,21.18,105700.0,13.516,13.5352,13.5033,13.5224,105700.0
2008-08-13 09:30:00,21.09,21.33,21.04,21.13,59300.0,13.4649,13.6182,13.433,13.4905,59300.0
2008-08-13 10:00:00,21.14,21.16,21.09,21.11,25700.0,13.4969,13.5096,13.4649,13.4777,25700.0
2008-08-13 10:30:00,21.1,21.11,20.97,21.05,65600.0,13.4713,13.4777,13.3883,13.4394,65600.0
2008-08-13 11:00:00,21.06,21.06,20.93,20.96,36600.0,13.4458,13.4458,13.3628,13.3819,36600.0
2008-08-13 11:30:00,20.94,21.06,20.94,20.98,35500.0,13.3692,13.4458,13.3692,13.3947,35500.0
2008-08-13 12:00:00,20.98,21.03,20.96,20.99,23700.0,13.3947,13.4266,13.3819,13.4011,23700.0
2008-08-13 12:30:00,21.0,21.08,20.99,21.08,37400.0,13.4075,13.4586,13.4011,13.4586,37400.0
2008-08-13 13:00:00,21.07,21.11,21.03,21.11,16400.0,13.4522,13.4777,13.4266,13.4777,16400.0
2008-08-13 13:30:00,21.11,21.14,21.08,21.1,62600.0,13.4777,13.4969,13.4586,13.4713,62600.0
2008-08-13 14:00:00,21.09,21.1,20.99,21.06,84700.0,13.4649,13.4713,13.4011,13.4458,84700.0
2008-08-13 14:30:00,21.06,21.13,21.04,21.1,126900.0,13.4458,13.4905,13.433,13.4713,126900.0
2008-08-13 15:00:00,21.1,21.13,21.07,21.11,94500.0,13.4713,13.4905,13.4522,13.4777,94500.0
2008-08-13 15:30:00,21.11,21.31,21.06,21.28,268400.0,13.4777,13.6054,13.4458,13.5863,268400.0
2008-08-14 09:30:00,21.18,21.27,20.91,21.27,21100.0,13.5224,13.5799,13.35,13.5799,21100.0
2008-08-14 10:00:00,21.24,21.32,21.13,21.31,25700.0,13.5607,13.6118,13.4905,13.6054,25700.0
2008-08-14 10:30:00,21.32,21.41,21.31,21.37,67500.0,13.6118,13.6693,13.6054,13.6437,67500.0
2008-08-14 11:00:00,21.37,21.37,21.29,21.35,34300.0,13.6437,13.6437,13.5926,13.6309,34300.0
2008-08-14 11:30:00,21.35,21.35,21.25,21.3,32700.0,13.6309,13.6309,13.5671,13.599,32700.0
2008-08-14 12:00:00,21.29,21.32,21.16,21.19,26200.0,13.5926,13.6118,13.5096,13.5288,26200.0
2008-08-14 12:30:00,21.17,21.3,21.17,21.27,26000.0,13.516,13.599,13.516,13.5799,26000.0
2008-08-14 13:00:00,21.27,21.28,21.18,21.18,16400.0,13.5799,13.5863,13.5224,13.5224,16400.0
2008-08-14 13:30:00,21.19,21.3,21.13,21.3,78500.0,13.5288,13.599,13.4905,13.599,78500.0
2008-08-14 14:00:00,21.3,21.33,21.26,21.29,20900.0,13.599,13.6182,13.5735,13.5926,20900.0
2008-08-14 14:30:00,21.28,21.31,21.24,21.29,23500.0,13.5863,13.6054,13.5607,13.5926,23500.0
2008-08-14 15:00:00,21.28,21.29,21.21,21.23,43300.0,13.5863,13.5926,13.5416,13.5543,43300.0
2008-08-14 15:30:00,21.23,21.31,21.19,21.22,96200.0,13.5543,13.6054,13.5288,13.5479,96200.0
2008-08-15 09:30:00,21.27,21.42,21.06,21.12,38400.0,13.5799,13.6756,13.4458,13.4841,38400.0
2008-08-15 10:00:00,21.14,21.14,21.09,21.11,37100.0,13.4969,13.4969,13.4649,13.4777,37100.0
2008-08-15 10:30:00,21.13,21.19,21.12,21.19,18200.0,13.4905,13.5288,13.4841,13.5288,18200.0
2008-08-15 11:00:00,21.19,21.19,21.13,21.16,10600.0,13.5288,13.5288,13.4905,13.5096,10600.0
2008-08-15 11:30:00,21.16,21.2,21.11,21.12,16300.0,13.5096,13.5352,13.4777,13.4841,16300.0
2008-08-15 12:00:00,21.13,21.16,21.09,21.11,14300.0,13.4905,13.5096,13.4649,13.4777,14300.0
2008-08-15 12:30:00,21.11,21.18,21.11,21.18,12300.0,13.4777,13.5224,13.4777,13.5224,12300.0
2008-08-15 13:00:00,21.17,21.23,21.17,21.2,20300.0,13.516,13.5543,13.516,13.5352,20300.0
2008-08-15 13:30:00,21.19,21.22,21.15,21.18,10500.0,13.5288,13.5479,13.5033,13.5224,10500.0
2008-08-15 14:00:00,21.18,21.18,21.11,21.15,16900.0,13.5224,13.5224,13.4777,13.5033,16900.0
2008-08-15 14:30:00,21.13,21.19,21.11,21.18,24500.0,13.4905,13.5288,13.4777,13.5224,24500.0
2008-08-15 15:00:00,21.17,21.23,21.16,21.22,22200.0,13.516,13.5543,13.5096,13.5479,22200.0
2008-08-15 15:30:00,21.22,21.22,21.16,21.16,68200.0,13.5479,13.5479,13.5096,13.5096,68200.0
2008-08-18 09:30:00,21.25,21.3,21.01,21.13,48700.0,13.5671,13.599,13.4139,13.4905,48700.0
2008-08-18 10:00:00,21.15,21.23,21.07,21.21,30200.0,13.5033,13.5543,13.4522,13.5416,30200.0
2008-08-18 10:30:00,21.22,21.22,21.12,21.19,33200.0,13.5479,13.5479,13.4841,13.5288,33200.0
2008-08-18 11:00:00,21.2,21.23,21.1,21.14,54000.0,13.5352,13.5543,13.4713,13.4969,54000.0
2008-08-18 11:30:00,21.16,21.18,21.11,21.11,30600.0,13.5096,13.5224,13.4777,13.4777,30600.0
2008-08-18 12:00:00,21.1,21.15,21.05,21.14,45700.0,13.4713,13.5033,13.4394,13.4969,45700.0
2008-08-18 12:30:00,21.14,21.16,21.05,21.1,29600.0,13.4969,13.5096,13.4394,13.4713,29600.0
2008-08-18 13:00:00,21.1,21.17,21.1,21.17,29200.0,13.4713,13.516,13.4713,13.516,29200.0
2008-08-18 13:30:00,21.17,21.2,21.05,21.07,56000.0,13.516,13.5352,13.4394,13.4522,56000.0
2008-08-18 14:00:00,21.03,21.06,20.94,20.98,69300.0,13.4266,13.4458,13.3692,13.3947,69300.0
2008-08-18 14:30:00,20.99,21.06,20.99,21.01,41900.0,13.4011,13.4458,13.4011,13.4139,41900.0
2008-08-18 15:00:00,21.02,21.06,20.92,20.99,80000.0,13.4203,13.4458,13.3564,13.4011,80000.0
2008-08-18 15:30:00,20.99,21.13,20.98,21.12,78200.0,13.4011,13.4905,13.3947,13.4841,78200.0
2008-08-19 09:30:00,20.81,21.23,20.81,21.04,52900.0,13.2862,13.5543,13.2862,13.433,52900.0
2008-08-19 10:00:00,21.06,21.26,21.0,21.15,71900.0,13.4458,13.5735,13.4075,13.5033,71900.0
2008-08-19 10:30:00,21.16,21.27,21.11,21.13,76700.0,13.5096,13.5799,13.4777,13.4905,76700.0
2008-08-19 11:00:00,21.13,21.2,21.09,21.2,29000.0,13.4905,13.5352,13.4649,13.5352,29000.0
2008-08-19 11:30:00,21.2,21.2,21.07,21.07,32600.0,13.5352,13.5352,13.4522,13.4522,32600.0
2008-08-19 12:00:00,21.08,21.16,21.06,21.14,32800.0,13.4586,13.5096,13.4458,13.4969,32800.0
2008-08-19 12:30:00,21.14,21.22,21.14,21.19,32600.0,13.4969,13.5479,13.4969,13.5288,32600.0
2008-08-19 13:00:00,21.19,21.24,21.18,21.18,61900.0,13.5288,13.5607,13.5224,13.5224,61900.0
2008-08-19 13:30:00,21.19,21.21,21.18,21.2,35600.0,13.5288,13.5416,13.5224,13.5352,35600.0
2008-08-19 14:00:00,21.2,21.2,21.09,21.1,54700.0,13.5352,13.5352,13.4649,13.4713,54700.0
2008-08-19 14:30:00,21.1,21.19,21.09,21.17,46600.0,13.4713,13.5288,13.4649,13.516,46600.0
2008-08-19 15:00:00,21.17,21.19,21.06,21.15,68000.0,13.516,13.5288,13.4458,13.5033,68000.0
2008-08-19 15:30:00,21.15,21.18,21.06,21.18,97000.0,13.5033,13.5224,13.4458,13.5224,97000.0
2008-08-20 09:30:00,21.24,21.34,21.02,21.16,38100.0,13.5607,13.6246,13.4203,13.5096,38100.0
2008-08-20 10:00:00,21.16,21.21,21.05,21.13,39100.0,13.5096,13.5416,13.4394,13.4905,39100.0
2008-08-20 10:30:00,21.13,21.22,21.03,21.21,25400.0,13.4905,13.5479,13.4266,13.5416,25400.0
2008-08-20 11:00:00,21.22,21.25,21.16,21.19,23700.0,13.5479,13.5671,13.5096,13.5288,23700.0
2008-08-20 11:30:00,21.18,21.21,21.13,21.21,25400.0,13.5224,13.5416,13.4905,13.5416,25400.0
2008-08-20 12:00:00,21.2,21.2,21.15,21.19,22800.0,13.5352,13.5352,13.5033,13.5288,22800.0
2008-08-20 12:30:00,21.19,21.22,21.16,21.2,25100.0,13.5288,13.5479,13.5096,13.5352,25100.0
2008-08-20 13:00:00,21.2,21.29,21.2,21.27,41800.0,13.5352,13.5926,13.5352,13.5799,41800.0
2008-08-20 13:30:00,21.27,21.27,21.16,21.19,40100.0,13.5799,13.5799,13.5096,13.5288,40100.0
2008-08-20 14:00:00,21.19,21.21,21.14,21.19,45100.0,13.5288,13.5416,13.4969,13.5288,45100.0
2008-08-20 14:30:00,21.19,21.28,21.15,21.25,55300.0,13.5288,13.5863,13.5033,13.5671,55300.0
2008-08-20 15:00:00,21.27,21.27,21.12,21.13,51000.0,13.5799,13.5799,13.4841,13.4905,51000.0
2008-08-20 15:30:00,21.14,21.22,21.1,21.19,76800.0,13.4969,13.5479,13.4713,13.5288,76800.0
2008-08-21 09:30:00,21.09,21.4,21.09,21.3,48000.0,13.4649,13.6629,13.4649,13.599,48000.0
2008-08-21 10:00:00,21.3,21.39,21.25,21.33,46400.0,13.599,13.6565,13.5671,13.6182,46400.0
2008-08-21 10:30:00,21.33,21.35,21.22,21.35,47600.0,13.6182,13.6309,13.5479,13.6309,47600.0
2008-08-21 11:00:00,21.34,21.35,21.21,21.32,31400.0,13.6246,13.6309,13.5416,13.6118,31400.0
2008-08-21 11:30:00,21.32,21.4,21.26,21.27,34300.0,13.6118,13.6629,13.5735,13.5799,34300.0
2008-08-21 12:00:00,21.27,21.28,21.22,21.23,29400.0,13.5799,13.5863,13.5479,13.5543,29400.0
2008-08-21 12:30:00,21.22,21.27,21.22,21.27,17200.0,13.5479,13.5799,13.5479,13.5799,17200.0
2008-08-21 13:00:00,21.26,21.28,21.22,21.24,64800.0,13.5735,13.5863,13.5479,13.5607,64800.0
2008-08-21 13:30:00,21.25,21.27,21.2,21.25,35500.0,13.5671,13.5799,13.5352,13.5671,35500.0
2008-08-21 14:00:00,21.25,21.26,21.23,21.25,35200.0,13.5671,13.5735,13.5543,13.5671,35200.0
2008-08-21 14:30:00,21.25,21.3,21.23,21.25,56100.0,13.5671,13.599,13.5543,13.5671,56100.0
2008-08-21 15:00:00,21.25,21.26,21.22,21.25,44000.0,13.5671,13.5735,13.5479,13.5671,44000.0
2008-08-21 15:30:00,21.25,21.27,21.21,21.22,76900.0,13.5671,13.5799,13.5416,13.5479,76900.0
2008-08-22 09:30:00,21.29,21.51,21.22,21.47,42000.0,13.5926,13.7331,13.5479,13.7076,42000.0
2008-08-22 10:00:00,21.47,21.54,21.44,21.48,72400.0,13.7076,13.7523,13.6884,13.7139,72400.0
2008-08-22 10:30:00,21.48,21.49,21.44,21.44,28100.0,13.7139,13.7203,13.6884,13.6884,28100.0
2008-08-22 11:00:00,21.44,21.46,21.42,21.45,26800.0,13.6884,13.7012,13.6756,13.6948,26800.0
2008-08-22 11:30:00,21.45,21.45,21.35,21.45,14100.0,13.6948,13.6948,13.6309,13.6948,14100.0
2008-08-22 12:00:00,21.44,21.44,21.36,21.38,12000.0,13.6884,13.6884,13.6373,13.6501,12000.0
2008-08-22 12:30:00,21.39,21.45,21.37,21.44,14100.0,13.6565,13.6948,13.6437,13.6884,14100.0
2008-08-22 13:00:00,21.45,21.46,21.43,21.43,17200.0,13.6948,13.7012,13.682,13.682,17200.0
2008-08-22 13:30:00,21.44,21.46,21.44,21.45,22000.0,13.6884,13.7012,13.6884,13.6948,22000.0
2008-08-22 14:00:00,21.45,21.46,21.4,21.44,26500.0,13.6948,13.7012,13.6629,13.6884,26500.0
2008-08-22 14:30:00,21.44,21.48,21.42,21.47,29900.0,13.6884,13.7139,13.6756,13.7076,29900.0
2008-08-22 15:00:00,21.48,21.5,21.42,21.45,44300.0,13.7139,13.7267,13.6756,13.6948,44300.0
2008-08-22 15:30:00,21.45,21.47,21.44,21.47,94600.0,13.6948,13.7076,13.6884,13.7076,94600.0
2008-08-25 09:30:00,21.3,21.4,21.1,21.16,40200.0,13.599,13.6629,13.4713,13.5096,40200.0
2008-08-25 10:00:00,21.17,21.19,21.07,21.15,27600.0,13.516,13.5288,13.4522,13.5033,27600.0
2008-08-25 10:30:00,21.15,21.15,20.97,21.0,32700.0,13.5033,13.5033,13.3883,13.4075,32700.0
2008-08-25 11:00:00,21.0,21.05,20.96,21.04,40800.0,13.4075,13.4394,13.3819,13.433,40800.0
2008-08-25 11:30:00,21.04,21.1,21.01,21.01,36700.0,13.433,13.4713,13.4139,13.4139,36700.0
2008-08-25 12:00:00,21.0,21.02,20.95,21.01,30800.0,13.4075,13.4203,13.3756,13.4139,30800.0
2008-08-25 12:30:00,21.01,21.07,20.98,21.04,26400.0,13.4139,13.4522,13.3947,13.433,26400.0
2008-08-25 13:00:00,21.04,21.12,21.04,21.1,22400.0,13.433,13.4841,13.433,13.4713,22400.0
2008-08-25 13:30:00,21.09,21.17,21.09,21.15,22100.0,13.4649,13.516,13.4649,13.5033,22100.0
2008-08-25 14:00:00,21.14,21.16,21.08,21.11,24600.0,13.4969,13.5096,13.4586,13.4777,24600.0
2008-08-25 14:30:00,21.12,21.16,21.04,21.04,31100.0,13.4841,13.5096,13.433,13.433,31100.0
2008-08-25 15:00:00,21.04,21.09,21.02,21.03,34300.0,13.433,13.4649,13.4203,13.4266,34300.0
2008-08-25 15:30:00,21.03,21.09,21.0,21.07,45700.0,13.4266,13.4649,13.4075,13.4522,45700.0
2008-08-26 09:30:00,21.03,21.18,21.0,21.0,35600.0,13.4266,13.5224,13.4075,13.4075,35600.0
2008-08-26 10:00:00,21.02,21.2,21.02,21.13,37800.0,13.4203,13.5352,13.4203,13.4905,37800.0
2008-08-26 10:30:00,21.12,21.13,21.01,21.07,67500.0,13.4841,13.4905,13.4139,13.4522,67500.0
2008-08-26 11:00:00,21.08,21.13,21.03,21.07,24900.0,13.4586,13.4905,13.4266,13.4522,24900.0
2008-08-26 11:30:00,21.06,21.06,20.94,21.04,39400.0,13.4458,13.4458,13.3692,13.433,39400.0
2008-08-26 12:00:00,21.03,21.06,21.0,21.0,19400.0,13.4266,13.4458,13.4075,13.4075,19400.0
2008-08-26 12:30:00,21.0,21.06,20.97,21.04,14300.0,13.4075,13.4458,13.3883,13.433,14300.0
2008-08-26 13:00:00,21.03,21.08,21.02,21.04,38200.0,13.4266,13.4586,13.4203,13.433,38200.0
2008-08-26 13:30:00,21.04,21.05,21.0,21.04,17200.0,13.433,13.4394,13.4075,13.433,17200.0
2008-08-26 14:00:00,21.04,21.06,20.93,20.96,29000.0,13.433,13.4458,13.3628,13.3819,29000.0
2008-08-26 14:30:00,20.94,21.0,20.92,20.93,26700.0,13.3692,13.4075,13.3564,13.3628,26700.0
2008-08-26 15:00:00,20.93,21.0,20.91,20.95,58900.0,13.3628,13.4075,13.35,13.3756,58900.0
2008-08-26 15:30:00,20.95,21.07,20.93,21.07,139000.0,13.3756,13.4522,13.3628,13.4522,139000.0
2008-08-27 09:30:00,21.08,21.1,20.96,21.05,32800.0,13.4586,13.4713,13.3819,13.4394,32800.0
2008-08-27 10:00:00,21.05,21.13,21.05,21.08,48100.0,13.4394,13.4905,13.4394,13.4586,48100.0
2008-08-27 10:30:00,21.09,21.1,21.04,21.05,40800.0,13.4649,13.4713,13.433,13.4394,40800.0
2008-08-27 11:00:00,21.06,21.08,21.03,21.04,22100.0,13.4458,13.4586,13.4266,13.433,22100.0
2008-08-27 11:30:00,21.03,21.07,20.99,21.06,18700.0,13.4266,13.4522,13.4011,13.4458,18700.0
2008-08-27 12:00:00,21.07,21.13,21.07,21.12,49100.0,13.4522,13.4905,13.4522,13.4841,49100.0
2008-08-27 12:30:00,21.13,21.2,21.12,21.19,31800.0,13.4905,13.5352,13.4841,13.5288,31800.0
2008-08-27 13:00:00,21.19,21.2,21.15,21.15,25100.0,13.5288,13.5352,13.5033,13.5033,25100.0
2008-08-27 13:30:00,21.15,21.17,21.12,21.14,21300.0,13.5033,13.516,13.4841,13.4969,21300.0
2008-08-27 14:00:00,21.14,21.19,21.11,21.18,26500.0,13.4969,13.5288,13.4777,13.5224,26500.0
2008-08-27 14:30:00,21.18,21.2,21.12,21.14,37600.0,13.5224,13.5352,13.4841,13.4969,37600.0
2008-08-27 15:00:00,21.13,21.17,21.06,21.1,52000.0,13.4905,13.516,13.4458,13.4713,52000.0
2008-08-27 15:30:00,21.1,21.18,21.07,21.16,73200.0,13.4713,13.5224,13.4522,13.5096,73200.0
2008-08-28 09:30:00,21.24,21.49,21.24,21.43,41900.0,13.5607,13.7203,13.5607,13.682,41900.0
2008-08-28 10:00:00,21.44,21.45,21.37,21.4,88400.0,13.6884,13.6948,13.6437,13.6629,88400.0
2008-08-28 10:30:00,21.4,21.5,21.39,21.41,45600.0,13.6629,13.7267,13.6565,13.6693,45600.0
2008-08-28 11:00:00,21.42,21.43,21.39,21.4,28400.0,13.6756,13.682,13.6565,13.6629,28400.0
2008-08-28 11:30:00,21.41,21.48,21.38,21.43,111900.0,13.6693,13.7139,13.6501,13.682,111900.0
2008-08-28 12:00:00,21.43,21.48,21.4,21.44,58500.0,13.682,13.7139,13.6629,13.6884,58500.0
2008-08-28 12:30:00,21.44,21.48,21.4,21.48,33100.0,13.6884,13.7139,13.6629,13.7139,33100.0
2008-08-28 13:00:00,21.48,21.52,21.45,21.48,42200.0,13.7139,13.7395,13.6948,13.7139,42200.0
2008-08-28 13:30:00,21.48,21.53,21.46,21.5,29000.0,13.7139,13.7459,13.7012,13.7267,29000.0
2008-08-28 14:00:00,21.5,21.51,21.47,21.48,48800.0,13.7267,13.7331,13.7076,13.7139,48800.0
2008-08-28 14:30:00,21.49,21.54,21.48,21.5,55400.0,13.7203,13.7523,13.7139,13.7267,55400.0
2008-08-28 15:00:00,21.51,21.55,21.48,21.51,85800.0,13.7331,13.7586,13.7139,13.7331,85800.0
2008-08-28 15:30:00,21.52,21.62,21.5,21.58,60000.0,13.7395,13.8033,13.7267,13.7778,60000.0
2008-08-29 09:30:00,21.56,21.77,21.52,21.74,59700.0,13.765,13.8991,13.7395,13.8799,59700.0
2008-08-29 10:00:00,21.75,21.76,21.67,21.75,40500.0,13.8863,13.8927,13.8353,13.8863,40500.0
2008-08-29 10:30:00,21.75,21.79,21.58,21.71,55500.0,13.8863,13.9119,13.7778,13.8608,55500.0
2008-08-29 11:00:00,21.71,21.78,21.67,21.7,36200.0,13.8608,13.9055,13.8353,13.8544,36200.0
2008-08-29 11:30:00,21.7,21.78,21.69,21.76,36200.0,13.8544,13.9055,13.848,13.8927,36200.0
2008-08-29 12:00:00,21.76,21.76,21.69,21.75,25300.0,13.8927,13.8927,13.848,13.8863,25300.0
2008-08-29 12:30:00,21.75,21.76,21.74,21.75,20100.0,13.8863,13.8927,13.8799,13.8863,20100.0
2008-08-29 13:00:00,21.74,21.77,21.73,21.75,44200.0,13.8799,13.8991,13.8736,13.8863,44200.0
2008-08-29 13:30:00,21.75,21.76,21.73,21.75,23100.0,13.8863,13.8927,13.8736,13.8863,23100.0
2008-08-29 14:00:00,21.75,21.75,21.71,21.73,36000.0,13.8863,13.8863,13.8608,13.8736,36000.0
2008-08-29 14:30:00,21.74,21.75,21.72,21.75,28400.0,13.8799,13.8863,13.8672,13.8863,28400.0
2008-08-29 15:00:00,21.75,21.75,21.68,21.71,39600.0,13.8863,13.8863,13.8416,13.8608,39600.0
2008-08-29 15:30:00,21.71,21.72,21.6,21.61,102000.0,13.8608,13.8672,13.7906,13.7969,102000.0
2008-09-02 09:30:00,21.61,22.0,21.51,21.66,60400.0,13.7969,14.0459,13.7331,13.8289,60400.0
2008-09-02 10:00:00,21.68,21.82,21.61,21.67,63800.0,13.8416,13.931,13.7969,13.8353,63800.0
2008-09-02 10:30:00,21.68,21.77,21.67,21.77,43300.0,13.8416,13.8991,13.8353,13.8991,43300.0
2008-09-02 11:00:00,21.77,21.82,21.75,21.77,40600.0,13.8991,13.931,13.8863,13.8991,40600.0
2008-09-02 11:30:00,21.77,21.8,21.75,21.76,21200.0,13.8991,13.9182,13.8863,13.8927,21200.0
2008-09-02 12:00:00,21.76,21.8,21.69,21.69,32900.0,13.8927,13.9182,13.848,13.848,32900.0
2008-09-02 12:30:00,21.69,21.78,21.65,21.78,30400.0,13.848,13.9055,13.8225,13.9055,30400.0
2008-09-02 13:00:00,21.78,21.84,21.77,21.79,37900.0,13.9055,13.9438,13.8991,13.9119,37900.0
2008-09-02 13:30:00,21.79,21.84,21.67,21.68,49800.0,13.9119,13.9438,13.8353,13.8416,49800.0
2008-09-02 14:00:00,21.68,21.74,21.63,21.67,32400.0,13.8416,13.8799,13.8097,13.8353,32400.0
2008-09-02 14:30:00,21.65,21.73,21.58,21.58,53600.0,13.8225,13.8736,13.7778,13.7778,53600.0
2008-09-02 15:00:00,21.57,21.73,21.57,21.69,69300.0,13.7714,13.8736,13.7714,13.848,69300.0
2008-09-02 15:30:00,21.69,21.8,21.68,21.73,85300.0,13.848,13.9182,13.8416,13.8736,85300.0
2008-09-03 09:30:00,21.73,21.8,21.48,21.68,44200.0,13.8736,13.9182,13.7139,13.8416,44200.0
2008-09-03 10:00:00,21.67,21.73,21.61,21.68,34100.0,13.8353,13.8736,13.7969,13.8416,34100.0
2008-09-03 10:30:00,21.67,21.68,21.49,21.5,89400.0,13.8353,13.8416,13.7203,13.7267,89400.0
2008-09-03 11:00:00,21.52,21.59,21.5,21.55,43300.0,13.7395,13.7842,13.7267,13.7586,43300.0
2008-09-03 11:30:00,21.56,21.56,21.48,21.49,20400.0,13.765,13.765,13.7139,13.7203,20400.0
2008-09-03 12:00:00,21.49,21.54,21.47,21.48,26500.0,13.7203,13.7523,13.7076,13.7139,26500.0
2008-09-03 12:30:00,21.47,21.55,21.46,21.5,39900.0,13.7076,13.7586,13.7012,13.7267,39900.0
2008-09-03 13:00:00,21.5,21.51,21.46,21.46,15200.0,13.7267,13.7331,13.7012,13.7012,15200.0
2008-09-03 13:30:00,21.46,21.48,21.37,21.47,68100.0,13.7012,13.7139,13.6437,13.7076,68100.0
2008-09-03 14:00:00,21.48,21.51,21.36,21.4,60400.0,13.7139,13.7331,13.6373,13.6629,60400.0
2008-09-03 14:30:00,21.39,21.41,21.29,21.3,34600.0,13.6565,13.6693,13.5926,13.599,34600.0
2008-09-03 15:00:00,21.31,21.4,21.27,21.37,41300.0,13.6054,13.6629,13.5799,13.6437,41300.0
2008-09-03 15:30:00,21.37,21.44,21.32,21.43,91900.0,13.6437,13.6884,13.6118,13.682,91900.0
2008-09-04 09:30:00,21.31,21.33,21.1,21.14,42800.0,13.6054,13.6182,13.4713,13.4969,42800.0
2008-09-04 10:00:00,21.15,21.21,21.05,21.07,21500.0,13.5033,13.5416,13.4394,13.4522,21500.0
2008-09-04 10:30:00,21.08,21.09,20.92,20.97,26200.0,13.4586,13.4649,13.3564,13.3883,26200.0
2008-09-04 11:00:00,20.96,21.01,20.79,20.84,20800.0,13.3819,13.4139,13.2734,13.3053,20800.0
2008-09-04 11:30:00,20.84,20.93,20.82,20.89,13900.0,13.3053,13.3628,13.2926,13.3373,13900.0
2008-09-04 12:00:00,20.89,20.94,20.78,20.79,20400.0,13.3373,13.3692,13.267,13.2734,20400.0
2008-09-04 12:30:00,20.79,20.84,20.74,20.74,16000.0,13.2734,13.3053,13.2415,13.2415,16000.0
2008-09-04 13:00:00,20.74,20.75,20.65,20.66,30600.0,13.2415,13.2479,13.184,13.1904,30600.0
2008-09-04 13:30:00,20.66,20.73,20.64,20.69,22900.0,13.1904,13.2351,13.1776,13.2096,22900.0
2008-09-04 14:00:00,20.69,20.72,20.56,20.69,37700.0,13.2096,13.2287,13.1266,13.2096,37700.0
2008-09-04 14:30:00,20.68,20.73,20.62,20.73,25800.0,13.2032,13.2351,13.1649,13.2351,25800.0
2008-09-04 15:00:00,20.73,20.89,20.73,20.82,40900.0,13.2351,13.3373,13.2351,13.2926,40900.0
2008-09-04 15:30:00,20.84,20.86,20.73,20.74,81900.0,13.3053,13.3181,13.2351,13.2415,81900.0
2008-09-05 09:30:00,20.55,20.63,20.37,20.45,56300.0,13.1202,13.1713,13.0053,13.0563,56300.0
2008-09-05 10:00:00,20.46,20.52,20.2,20.24,44100.0,13.0627,13.101,12.8967,12.9223,44100.0
2008-09-05 10:30:00,20.25,20.29,20.09,20.09,29300.0,12.9286,12.9542,12.8265,12.8265,29300.0
2008-09-05 11:00:00,20.11,20.31,20.08,20.31,19800.0,12.8393,12.967,12.8201,12.967,19800.0
2008-09-05 11:30:00,20.3,20.52,20.27,20.47,25200.0,12.9606,13.101,12.9414,13.0691,25200.0
2008-09-05 12:00:00,20.45,20.48,20.34,20.46,22100.0,13.0563,13.0755,12.9861,13.0627,22100.0
2008-09-05 12:30:00,20.46,20.49,20.4,20.48,22700.0,13.0627,13.0819,13.0244,13.0755,22700.0
2008-09-05 13:00:00,20.47,20.52,20.42,20.43,14700.0,13.0691,13.101,13.0372,13.0436,14700.0
2008-09-05 13:30:00,20.42,20.45,20.34,20.37,18700.0,13.0372,13.0563,12.9861,13.0053,18700.0
2008-09-05 14:00:00,20.36,20.56,20.31,20.51,15000.0,12.9989,13.1266,12.967,13.0946,15000.0
2008-09-05 14:30:00,20.53,20.73,20.5,20.7,14800.0,13.1074,13.2351,13.0883,13.216,14800.0
2008-09-05 15:00:00,20.69,20.69,20.58,20.67,20300.0,13.2096,13.2096,13.1393,13.1968,20300.0
2008-09-05 15:30:00,20.66,20.75,20.65,20.69,56100.0,13.1904,13.2479,13.184,13.2096,56100.0
2008-09-08 09:30:00,21.08,21.1,20.71,20.98,54200.0,13.4586,13.4713,13.2223,13.3947,54200.0
2008-09-08 10:00:00,20.98,21.04,20.89,20.93,27100.0,13.3947,13.433,13.3373,13.3628,27100.0
2008-09-08 10:30:00,20.94,21.04,20.88,20.89,34100.0,13.3692,13.433,13.3309,13.3373,34100.0
2008-09-08 11:00:00,20.88,21.02,20.7,20.91,29400.0,13.3309,13.4203,13.216,13.35,29400.0
2008-09-08 11:30:00,20.91,21.0,20.86,20.89,66000.0,13.35,13.4075,13.3181,13.3373,66000.0
2008-09-08 12:00:00,20.9,20.95,20.82,20.95,18900.0,13.3436,13.3756,13.2926,13.3756,18900.0
2008-09-08 12:30:00,20.94,21.0,20.88,20.94,16700.0,13.3692,13.4075,13.3309,13.3692,16700.0
2008-09-08 13:00:00,20.94,20.95,20.81,20.9,13600.0,13.3692,13.3756,13.2862,13.3436,13600.0
2008-09-08 13:30:00,20.89,20.93,20.81,20.84,20600.0,13.3373,13.3628,13.2862,13.3053,20600.0
2008-09-08 14:00:00,20.82,21.0,20.82,20.99,32900.0,13.2926,13.4075,13.2926,13.4011,32900.0
2008-09-08 14:30:00,21.0,21.0,20.9,20.93,32100.0,13.4075,13.4075,13.3436,13.3628,32100.0
2008-09-08 15:00:00,20.95,21.0,20.86,20.99,47000.0,13.3756,13.4075,13.3181,13.4011,47000.0
2008-09-08 15:30:00,20.99,21.08,20.96,21.06,136400.0,13.4011,13.4586,13.3819,13.4458,136400.0
2008-09-09 09:30:00,20.84,21.12,20.8,20.92,84900.0,13.3053,13.4841,13.2798,13.3564,84900.0
2008-09-09 10:00:00,20.9,20.99,20.7,20.76,75200.0,13.3436,13.4011,13.216,13.2543,75200.0
2008-09-09 10:30:00,20.75,20.85,20.69,20.69,57900.0,13.2479,13.3117,13.2096,13.2096,57900.0
2008-09-09 11:00:00,20.68,20.79,20.59,20.77,45200.0,13.2032,13.2734,13.1457,13.2606,45200.0
2008-09-09 11:30:00,20.78,20.81,20.7,20.74,13500.0,13.267,13.2862,13.216,13.2415,13500.0
2008-09-09 12:00:00,20.73,20.81,20.7,20.79,21300.0,13.2351,13.2862,13.216,13.2734,21300.0
2008-09-09 12:30:00,20.78,21.01,20.77,20.9,41400.0,13.267,13.4139,13.2606,13.3436,41400.0
2008-09-09 13:00:00,20.87,20.96,20.85,20.87,24700.0,13.3245,13.3819,13.3117,13.3245,24700.0
2008-09-09 13:30:00,20.88,20.88,20.71,20.72,29700.0,13.3309,13.3309,13.2223,13.2287,29700.0
2008-09-09 14:00:00,20.72,20.84,20.7,20.7,48600.0,13.2287,13.3053,13.216,13.216,48600.0
2008-09-09 14:30:00,20.69,20.72,20.58,20.58,43300.0,13.2096,13.2287,13.1393,13.1393,43300.0
2008-09-09 15:00:00,20.58,20.61,20.55,20.6,37300.0,13.1393,13.1585,13.1202,13.1521,37300.0
2008-09-09 15:30:00,20.6,20.65,20.46,20.49,90600.0,13.1521,13.184,13.0627,13.0819,90600.0
2008-09-10 09:30:00,20.62,20.69,20.43,20.47,49200.0,13.1649,13.2096,13.0436,13.0691,49200.0
2008-09-10 10:00:00,20.47,20.53,20.29,20.35,54000.0,13.0691,13.1074,12.9542,12.9925,54000.0
2008-09-10 10:30:00,20.35,20.43,20.29,20.32,79200.0,12.9925,13.0436,12.9542,12.9733,79200.0
2008-09-10 11:00:00,20.34,20.39,20.28,20.37,50100.0,12.9861,13.018,12.9478,13.0053,50100.0
2008-09-10 11:30:00,20.37,20.54,20.34,20.49,46500.0,13.0053,13.1138,12.9861,13.0819,46500.0
2008-09-10 12:00:00,20.5,20.58,20.47,20.51,24400.0,13.0883,13.1393,13.0691,13.0946,24400.0
2008-09-10 12:30:00,20.51,20.78,20.51,20.78,55000.0,13.0946,13.267,13.0946,13.267,55000.0
2008-09-10 13:00:00,20.75,20.76,20.65,20.73,26800.0,13.2479,13.2543,13.184,13.2351,26800.0
2008-09-10 13:30:00,20.73,20.8,20.65,20.66,36400.0,13.2351,13.2798,13.184,13.1904,36400.0
2008-09-10 14:00:00,20.68,20.76,20.63,20.71,35500.0,13.2032,13.2543,13.1713,13.2223,35500.0
2008-09-10 14:30:00,20.72,20.76,20.67,20.71,45700.0,13.2287,13.2543,13.1968,13.2223,45700.0
2008-09-10 15:00:00,20.71,20.76,20.61,20.67,42700.0,13.2223,13.2543,13.1585,13.1968,42700.0
2008-09-10 15:30:00,20.67,20.68,20.55,20.6,89800.0,13.1968,13.2032,13.1202,13.1521,89800.0
2008-09-11 09:30:00,20.22,20.38,20.21,20.26,70700.0,12.9095,13.0116,12.9031,12.935,70700.0
2008-09-11 10:00:00,20.26,20.52,20.25,20.48,36200.0,12.935,13.101,12.9286,13.0755,36200.0
2008-09-11 10:30:00,20.47,20.73,20.39,20.64,47500.0,13.0691,13.2351,13.018,13.1776,47500.0
2008-09-11 11:00:00,20.64,20.75,20.56,20.59,41600.0,13.1776,13.2479,13.1266,13.1457,41600.0
2008-09-11 11:30:00,20.57,20.76,20.56,20.7,38900.0,13.133,13.2543,13.1266,13.216,38900.0
2008-09-11 12:00:00,20.71,20.85,20.66,20.67,71000.0,13.2223,13.3117,13.1904,13.1968,71000.0
2008-09-11 12:30:00,20.67,20.84,20.61,20.71,54800.0,13.1968,13.3053,13.1585,13.2223,54800.0
2008-09-11 13:00:00,20.7,20.73,20.55,20.63,40200.0,13.216,13.2351,13.1202,13.1713,40200.0
2008-09-11 13:30:00,20.64,20.77,20.62,20.69,53500.0,13.1776,13.2606,13.1649,13.2096,53500.0
2008-09-11 14:00:00,20.68,20.76,20.65,20.75,47700.0,13.2032,13.2543,13.184,13.2479,47700.0
2008-09-11 14:30:00,20.76,20.77,20.62,20.66,55000.0,13.2543,13.2606,13.1649,13.1904,55000.0
2008-09-11 15:00:00,20.65,20.75,20.54,20.55,74000.0,13.184,13.2479,13.1138,13.1202,74000.0
2008-09-11 15:30:00,20.54,20.75,20.5,20.71,64900.0,13.1138,13.2479,13.0883,13.2223,64900.0
2008-09-12 09:30:00,20.55,20.81,20.53,20.69,40500.0,13.1202,13.2862,13.1074,13.2096,40500.0
2008-09-12 10:00:00,20.66,20.78,20.61,20.74,67600.0,13.1904,13.267,13.1585,13.2415,67600.0
2008-09-12 10:30:00,20.74,20.79,20.67,20.76,66000.0,13.2415,13.2734,13.1968,13.2543,66000.0
2008-09-12 11:00:00,20.75,20.81,20.71,20.75,102400.0,13.2479,13.2862,13.2223,13.2479,102400.0
2008-09-12 11:30:00,20.76,20.78,20.65,20.73,39900.0,13.2543,13.267,13.184,13.2351,39900.0
2008-09-12 12:00:00,20.73,20.78,20.7,20.75,86900.0,13.2351,13.267,13.216,13.2479,86900.0
2008-09-12 12:30:00,20.76,20.77,20.67,20.74,32800.0,13.2543,13.2606,13.1968,13.2415,32800.0
2008-09-12 13:00:00,20.73,20.84,20.72,20.8,47400.0,13.2351,13.3053,13.2287,13.2798,47400.0
2008-09-12 13:30:00,20.8,20.83,20.72,20.77,33000.0,13.2798,13.299,13.2287,13.2606,33000.0
2008-09-12 14:00:00,20.77,20.81,20.68,20.73,30200.0,13.2606,13.2862,13.2032,13.2351,30200.0
2008-09-12 14:30:00,20.73,20.89,20.71,20.87,48400.0,13.2351,13.3373,13.2223,13.3245,48400.0
2008-09-12 15:00:00,20.87,20.89,20.74,20.78,58900.0,13.3245,13.3373,13.2415,13.267,58900.0
2008-09-12 15:30:00,20.79,20.87,20.72,20.77,88400.0,13.2734,13.3245,13.2287,13.2606,88400.0
2008-09-15 09:30:00,20.31,20.72,19.95,20.45,83400.0,12.967,13.2287,12.7371,13.0563,83400.0
2008-09-15 10:00:00,20.48,20.89,20.47,20.89,31400.0,13.0755,13.3373,13.0691,13.3373,31400.0
2008-09-15 10:30:00,20.89,21.11,20.83,21.05,30200.0,13.3373,13.4777,13.299,13.4394,30200.0
2008-09-15 11:00:00,21.06,21.07,20.84,20.86,27400.0,13.4458,13.4522,13.3053,13.3181,27400.0
2008-09-15 11:30:00,20.84,20.89,20.77,20.79,24100.0,13.3053,13.3373,13.2606,13.2734,24100.0
2008-09-15 12:00:00,20.77,20.99,20.77,20.93,24900.0,13.2606,13.4011,13.2606,13.3628,24900.0
2008-09-15 12:30:00,20.95,21.02,20.88,20.97,40500.0,13.3756,13.4203,13.3309,13.3883,40500.0
2008-09-15 13:00:00,20.98,21.01,20.88,20.91,11900.0,13.3947,13.4139,13.3309,13.35,11900.0
2008-09-15 13:30:00,20.88,20.88,20.73,20.78,24200.0,13.3309,13.3309,13.2351,13.267,24200.0
2008-09-15 14:00:00,20.78,20.82,20.66,20.68,34200.0,13.267,13.2926,13.1904,13.2032,34200.0
2008-09-15 14:30:00,20.69,20.75,20.54,20.57,35600.0,13.2096,13.2479,13.1138,13.133,35600.0
2008-09-15 15:00:00,20.58,20.61,20.33,20.35,61700.0,13.1393,13.1585,12.9797,12.9925,61700.0
2008-09-15 15:30:00,20.36,20.57,20.2,20.29,123600.0,12.9989,13.133,12.8967,12.9542,123600.0
2008-09-16 09:30:00,20.12,20.19,19.67,19.81,93300.0,12.8457,12.8903,12.5583,12.6477,93300.0
2008-09-16 10:00:00,19.81,20.1,19.8,20.08,78500.0,12.6477,12.8329,12.6413,12.8201,78500.0
2008-09-16 10:30:00,20.07,20.27,19.97,20.11,79600.0,12.8137,12.9414,12.7499,12.8393,79600.0
2008-09-16 11:00:00,20.14,20.3,19.82,19.82,78600.0,12.8584,12.9606,12.6541,12.6541,78600.0
2008-09-16 11:30:00,19.81,20.22,19.81,20.2,41000.0,12.6477,12.9095,12.6477,12.8967,41000.0
2008-09-16 12:00:00,20.22,20.32,20.13,20.17,34100.0,12.9095,12.9733,12.852,12.8776,34100.0
2008-09-16 12:30:00,20.16,20.34,20.11,20.33,35200.0,12.8712,12.9861,12.8393,12.9797,35200.0
2008-09-16 13:00:00,20.34,20.44,20.25,20.4,33200.0,12.9861,13.05,12.9286,13.0244,33200.0
2008-09-16 13:30:00,20.41,20.43,20.26,20.31,33000.0,13.0308,13.0436,12.935,12.967,33000.0
2008-09-16 14:00:00,20.31,20.36,19.99,20.14,42500.0,12.967,12.9989,12.7627,12.8584,42500.0
2008-09-16 14:30:00,20.13,20.76,20.12,20.73,89900.0,12.852,13.2543,12.8457,13.2351,89900.0
2008-09-16 15:00:00,20.72,20.77,20.49,20.5,65400.0,13.2287,13.2606,13.0819,13.0883,65400.0
2008-09-16 15:30:00,20.52,20.72,20.5,20.7,89500.0,13.101,13.2287,13.0883,13.216,89500.0
2008-09-17 09:30:00,20.52,20.69,20.28,20.54,30300.0,13.101,13.2096,12.9478,13.1138,30300.0
2008-09-17 10:00:00,20.52,20.55,20.37,20.4,40000.0,13.101,13.1202,13.0053,13.0244,40000.0
2008-09-17 10:30:00,20.39,20.48,20.15,20.23,57900.0,13.018,13.0755,12.8648,12.9159,57900.0
2008-09-17 11:00:00,20.22,20.22,19.96,19.97,59700.0,12.9095,12.9095,12.7435,12.7499,59700.0
2008-09-17 11:30:00,19.97,20.2,19.96,20.07,78000.0,12.7499,12.8967,12.7435,12.8137,78000.0
2008-09-17 12:00:00,20.06,20.06,19.9,19.94,32700.0,12.8073,12.8073,12.7052,12.7307,32700.0
2008-09-17 12:30:00,19.95,20.11,19.94,20.05,28000.0,12.7371,12.8393,12.7307,12.801,28000.0
2008-09-17 13:00:00,20.05,20.16,19.98,19.98,29500.0,12.801,12.8712,12.7563,12.7563,29500.0
2008-09-17 13:30:00,19.99,20.17,19.93,20.12,44100.0,12.7627,12.8776,12.7243,12.8457,44100.0
2008-09-17 14:00:00,20.1,20.29,20.05,20.29,44700.0,12.8329,12.9542,12.801,12.9542,44700.0
2008-09-17 14:30:00,20.31,20.42,20.15,20.27,48400.0,12.967,13.0372,12.8648,12.9414,48400.0
2008-09-17 15:00:00,20.3,20.4,20.15,20.23,60400.0,12.9606,13.0244,12.8648,12.9159,60400.0
2008-09-17 15:30:00,20.23,20.25,19.94,19.99,129900.0,12.9159,12.9286,12.7307,12.7627,129900.0
2008-09-18 09:30:00,20.17,20.23,19.83,20.09,84900.0,12.8776,12.9159,12.6605,12.8265,84900.0
2008-09-18 10:00:00,20.11,20.21,19.99,20.19,34000.0,12.8393,12.9031,12.7627,12.8903,34000.0
2008-09-18 10:30:00,20.18,20.25,19.94,19.97,45300.0,12.884,12.9286,12.7307,12.7499,45300.0
2008-09-18 11:00:00,19.98,20.1,19.8,19.82,80600.0,12.7563,12.8329,12.6413,12.6541,80600.0
2008-09-18 11:30:00,19.83,19.9,19.66,19.81,120200.0,12.6605,12.7052,12.552,12.6477,120200.0
2008-09-18 12:00:00,19.78,19.8,19.64,19.75,86300.0,12.6286,12.6413,12.5392,12.6094,86300.0
2008-09-18 12:30:00,19.75,19.77,19.41,19.45,75200.0,12.6094,12.6222,12.3923,12.4179,75200.0
2008-09-18 13:00:00,19.46,20.02,19.44,19.8,143400.0,12.4243,12.7818,12.4115,12.6413,143400.0
2008-09-18 13:30:00,19.83,20.38,19.83,20.19,98000.0,12.6605,13.0116,12.6605,12.8903,98000.0
2008-09-18 14:00:00,20.23,20.27,19.91,20.02,65600.0,12.9159,12.9414,12.7116,12.7818,65600.0
2008-09-18 14:30:00,20.01,20.31,19.88,20.31,78200.0,12.7754,12.967,12.6924,12.967,78200.0
2008-09-18 15:00:00,20.28,20.87,20.22,20.7,128000.0,12.9478,13.3245,12.9095,13.216,128000.0
2008-09-18 15:30:00,20.72,20.88,20.56,20.74,167300.0,13.2287,13.3309,13.1266,13.2415,167300.0
2008-09-19 09:30:00,22.5,22.5,21.1,21.11,151600.0,14.3652,14.3652,13.4713,13.4777,151600.0
2008-09-19 10:00:00,21.18,21.35,20.98,21.11,63100.0,13.5224,13.6309,13.3947,13.4777,63100.0
2008-09-19 10:30:00,21.17,21.25,21.01,21.22,22100.0,13.516,13.5671,13.4139,13.5479,22100.0
2008-09-19 11:00:00,21.22,21.31,21.13,21.25,63900.0,13.5479,13.6054,13.4905,13.5671,63900.0
2008-09-19 11:30:00,21.25,21.38,21.21,21.25,96600.0,13.5671,13.6501,13.5416,13.5671,96600.0
2008-09-19 12:00:00,21.27,21.3,21.17,21.27,72700.0,13.5799,13.599,13.516,13.5799,72700.0
2008-09-19 12:30:00,21.29,21.32,21.17,21.22,41700.0,13.5926,13.6118,13.516,13.5479,41700.0
2008-09-19 13:00:00,21.24,21.27,21.05,21.22,64400.0,13.5607,13.5799,13.4394,13.5479,64400.0
2008-09-19 13:30:00,21.2,21.2,21.08,21.16,28500.0,13.5352,13.5352,13.4586,13.5096,28500.0
2008-09-19 14:00:00,21.18,21.28,21.08,21.24,32600.0,13.5224,13.5863,13.4586,13.5607,32600.0
2008-09-19 14:30:00,21.25,21.29,21.13,21.23,42800.0,13.5671,13.5926,13.4905,13.5543,42800.0
2008-09-19 15:00:00,21.23,21.29,21.0,21.23,102100.0,13.5543,13.5926,13.4075,13.5543,102100.0
2008-09-19 15:30:00,21.22,21.68,21.11,21.5,237200.0,13.5479,13.8416,13.4777,13.7267,237200.0
2008-09-22 09:30:00,21.45,21.48,21.21,21.26,46500.0,13.6948,13.7139,13.5416,13.5735,46500.0
2008-09-22 10:00:00,21.28,21.31,21.16,21.2,40400.0,13.5863,13.6054,13.5096,13.5352,40400.0
2008-09-22 10:30:00,21.2,21.39,21.2,21.38,34100.0,13.5352,13.6565,13.5352,13.6501,34100.0
2008-09-22 11:00:00,21.38,21.4,21.3,21.4,28200.0,13.6501,13.6629,13.599,13.6629,28200.0
2008-09-22 11:30:00,21.39,21.4,21.31,21.32,26800.0,13.6565,13.6629,13.6054,13.6118,26800.0
2008-09-22 12:00:00,21.33,21.33,21.14,21.17,24300.0,13.6182,13.6182,13.4969,13.516,24300.0
2008-09-22 12:30:00,21.18,21.32,21.18,21.25,24200.0,13.5224,13.6118,13.5224,13.5671,24200.0
2008-09-22 13:00:00,21.26,21.26,20.99,21.07,39900.0,13.5735,13.5735,13.4011,13.4522,39900.0
2008-09-22 13:30:00,21.07,21.16,21.0,21.08,24400.0,13.4522,13.5096,13.4075,13.4586,24400.0
2008-09-22 14:00:00,21.08,21.15,21.0,21.1,18900.0,13.4586,13.5033,13.4075,13.4713,18900.0
2008-09-22 14:30:00,21.09,21.16,20.94,20.96,25200.0,13.4649,13.5096,13.3692,13.3819,25200.0
2008-09-22 15:00:00,20.96,21.03,20.84,20.86,34400.0,13.3819,13.4266,13.3053,13.3181,34400.0
2008-09-22 15:30:00,20.87,20.87,20.64,20.69,97800.0,13.3245,13.3245,13.1776,13.2096,97800.0
2008-09-23 09:30:00,20.61,20.81,20.36,20.54,30000.0,13.1585,13.2862,12.9989,13.1138,30000.0
2008-09-23 10:00:00,20.54,20.68,20.44,20.54,28400.0,13.1138,13.2032,13.05,13.1138,28400.0
2008-09-23 10:30:00,20.54,20.59,20.36,20.45,32300.0,13.1138,13.1457,12.9989,13.0563,32300.0
2008-09-23 11:00:00,20.46,20.5,20.39,20.41,32000.0,13.0627,13.0883,13.018,13.0308,32000.0
2008-09-23 11:30:00,20.44,20.46,20.31,20.31,18800.0,13.05,13.0627,12.967,12.967,18800.0
2008-09-23 12:00:00,20.33,20.37,20.23,20.27,29900.0,12.9797,13.0053,12.9159,12.9414,29900.0
2008-09-23 12:30:00,20.27,20.27,20.17,20.25,25400.0,12.9414,12.9414,12.8776,12.9286,25400.0
2008-09-23 13:00:00,20.24,20.28,20.09,20.19,37100.0,12.9223,12.9478,12.8265,12.8903,37100.0
2008-09-23 13:30:00,20.18,20.2,20.01,20.14,29900.0,12.884,12.8967,12.7754,12.8584,29900.0
2008-09-23 14:00:00,20.19,20.39,20.09,20.37,47600.0,12.8903,13.018,12.8265,13.0053,47600.0
2008-09-23 14:30:00,20.4,20.49,20.27,20.36,30500.0,13.0244,13.0819,12.9414,12.9989,30500.0
2008-09-23 15:00:00,20.38,20.41,20.25,20.26,37600.0,13.0116,13.0308,12.9286,12.935,37600.0
2008-09-23 15:30:00,20.27,20.27,19.97,20.1,78800.0,12.9414,12.9414,12.7499,12.8329,78800.0
2008-09-24 09:30:00,20.27,20.27,19.63,19.81,91600.0,12.9414,12.9414,12.5328,12.6477,91600.0
2008-09-24 10:00:00,19.81,19.92,19.7,19.92,57200.0,12.6477,12.718,12.5775,12.718,57200.0
2008-09-24 10:30:00,19.93,20.06,19.89,20.0,35000.0,12.7243,12.8073,12.6988,12.769,35000.0
2008-09-24 11:00:00,19.99,20.03,19.8,19.88,26000.0,12.7627,12.7882,12.6413,12.6924,26000.0
2008-09-24 11:30:00,19.89,19.89,19.66,19.73,43100.0,12.6988,12.6988,12.552,12.5967,43100.0
2008-09-24 12:00:00,19.73,19.79,19.68,19.76,26900.0,12.5967,12.635,12.5647,12.6158,26900.0
2008-09-24 12:30:00,19.77,19.9,19.77,19.85,21000.0,12.6222,12.7052,12.6222,12.6733,21000.0
2008-09-24 13:00:00,19.84,20.01,19.83,19.94,26200.0,12.6669,12.7754,12.6605,12.7307,26200.0
2008-09-24 13:30:00,19.96,19.97,19.86,19.88,26400.0,12.7435,12.7499,12.6797,12.6924,26400.0
2008-09-24 14:00:00,19.88,19.93,19.76,19.87,26900.0,12.6924,12.7243,12.6158,12.686,26900.0
2008-09-24 14:30:00,19.89,19.93,19.75,19.78,25200.0,12.6988,12.7243,12.6094,12.6286,25200.0
2008-09-24 15:00:00,19.77,19.9,19.69,19.8,43900.0,12.6222,12.7052,12.5711,12.6413,43900.0
2008-09-24 15:30:00,19.8,19.83,19.68,19.73,72300.0,12.6413,12.6605,12.5647,12.5967,72300.0
2008-09-25 09:30:00,19.75,19.81,19.6,19.79,36800.0,12.6094,12.6477,12.5137,12.635,36800.0
2008-09-25 10:00:00,19.77,20.04,19.73,20.0,46500.0,12.6222,12.7946,12.5967,12.769,46500.0
2008-09-25 10:30:00,20.02,20.03,19.83,19.84,28700.0,12.7818,12.7882,12.6605,12.6669,28700.0
2008-09-25 11:00:00,19.87,20.01,19.83,20.0,19400.0,12.686,12.7754,12.6605,12.769,19400.0
2008-09-25 11:30:00,20.0,20.01,19.85,19.93,34600.0,12.769,12.7754,12.6733,12.7243,34600.0
2008-09-25 12:00:00,19.92,20.04,19.91,20.03,19400.0,12.718,12.7946,12.7116,12.7882,19400.0
2008-09-25 12:30:00,20.04,20.16,20.03,20.11,39100.0,12.7946,12.8712,12.7882,12.8393,39100.0
2008-09-25 13:00:00,20.11,20.18,19.99,20.11,24800.0,12.8393,12.884,12.7627,12.8393,24800.0
2008-09-25 13:30:00,20.12,20.25,20.12,20.17,40300.0,12.8457,12.9286,12.8457,12.8776,40300.0
2008-09-25 14:00:00,20.19,20.23,20.06,20.19,57800.0,12.8903,12.9159,12.8073,12.8903,57800.0
2008-09-25 14:30:00,20.18,20.21,20.07,20.19,42200.0,12.884,12.9031,12.8137,12.8903,42200.0
2008-09-25 15:00:00,20.2,20.33,20.16,20.32,60000.0,12.8967,12.9797,12.8712,12.9733,60000.0
2008-09-25 15:30:00,20.31,20.37,20.22,20.29,128700.0,12.967,13.0053,12.9095,12.9542,128700.0
2008-09-26 09:30:00,20.04,20.46,19.97,20.32,48600.0,12.7946,13.0627,12.7499,12.9733,48600.0
2008-09-26 10:00:00,20.27,20.37,20.14,20.22,69900.0,12.9414,13.0053,12.8584,12.9095,69900.0
2008-09-26 10:30:00,20.24,20.62,20.2,20.59,67000.0,12.9223,13.1649,12.8967,13.1457,67000.0
2008-09-26 11:00:00,20.6,20.76,20.57,20.7,60900.0,13.1521,13.2543,13.133,13.216,60900.0
2008-09-26 11:30:00,20.72,20.74,20.63,20.63,41900.0,13.2287,13.2415,13.1713,13.1713,41900.0
2008-09-26 12:00:00,20.64,20.68,20.6,20.65,26800.0,13.1776,13.2032,13.1521,13.184,26800.0
2008-09-26 12:30:00,20.65,20.68,20.59,20.64,37000.0,13.184,13.2032,13.1457,13.1776,37000.0
2008-09-26 13:00:00,20.65,20.68,20.58,20.59,39100.0,13.184,13.2032,13.1393,13.1457,39100.0
2008-09-26 13:30:00,20.59,20.7,20.53,20.54,83300.0,13.1457,13.216,13.1074,13.1138,83300.0
2008-09-26 14:00:00,20.54,20.66,20.51,20.57,38000.0,13.1138,13.1904,13.0946,13.133,38000.0
2008-09-26 14:30:00,20.57,20.77,20.56,20.67,71200.0,13.133,13.2606,13.1266,13.1968,71200.0
2008-09-26 15:00:00,20.64,20.75,20.54,20.69,68800.0,13.1776,13.2479,13.1138,13.2096,68800.0
2008-09-26 15:30:00,20.68,20.76,20.63,20.71,147900.0,13.2032,13.2543,13.1713,13.2223,147900.0
2008-09-29 09:30:00,20.4,20.46,19.98,20.13,59300.0,13.0244,13.0627,12.7563,12.852,59300.0
2008-09-29 10:00:00,20.16,20.25,20.0,20.1,41000.0,12.8712,12.9286,12.769,12.8329,41000.0
2008-09-29 10:30:00,20.1,20.19,20.01,20.02,39200.0,12.8329,12.8903,12.7754,12.7818,39200.0
2008-09-29 11:00:00,20.04,20.14,19.99,20.08,49000.0,12.7946,12.8584,12.7627,12.8201,49000.0
2008-09-29 11:30:00,20.08,20.08,20.0,20.01,36700.0,12.8201,12.8201,12.769,12.7754,36700.0
2008-09-29 12:00:00,20.01,20.02,19.74,19.84,35800.0,12.7754,12.7818,12.603,12.6669,35800.0
2008-09-29 12:30:00,19.83,20.07,19.77,19.9,21400.0,12.6605,12.8137,12.6222,12.7052,21400.0
2008-09-29 13:00:00,19.9,19.98,19.73,19.98,20600.0,12.7052,12.7563,12.5967,12.7563,20600.0
2008-09-29 13:30:00,19.94,19.97,19.35,19.5,68500.0,12.7307,12.7499,12.354,12.4498,68500.0
2008-09-29 14:00:00,19.51,19.75,19.34,19.46,68400.0,12.4562,12.6094,12.3477,12.4243,68400.0
2008-09-29 14:30:00,19.48,19.49,19.19,19.26,66400.0,12.437,12.4434,12.2519,12.2966,66400.0
2008-09-29 15:00:00,19.26,19.37,19.05,19.15,83300.0,12.2966,12.3668,12.1625,12.2264,83300.0
2008-09-29 15:30:00,19.1,19.47,19.07,19.13,139700.0,12.1944,12.4307,12.1753,12.2136,139700.0
2008-09-30 09:30:00,19.47,19.61,19.25,19.35,73600.0,12.4307,12.52,12.2902,12.354,73600.0
2008-09-30 10:00:00,19.37,19.49,19.32,19.34,64700.0,12.3668,12.4434,12.3349,12.3477,64700.0
2008-09-30 10:30:00,19.32,19.41,19.23,19.25,46600.0,12.3349,12.3923,12.2774,12.2902,46600.0
2008-09-30 11:00:00,19.25,19.43,19.25,19.4,37300.0,12.2902,12.4051,12.2902,12.386,37300.0
2008-09-30 11:30:00,19.4,19.42,19.31,19.4,38700.0,12.386,12.3987,12.3285,12.386,38700.0
2008-09-30 12:00:00,19.41,19.42,19.23,19.25,23100.0,12.3923,12.3987,12.2774,12.2902,23100.0
2008-09-30 12:30:00,19.26,19.35,19.23,19.28,27700.0,12.2966,12.354,12.2774,12.3094,27700.0
2008-09-30 13:00:00,19.28,19.39,19.22,19.38,34800.0,12.3094,12.3796,12.271,12.3732,34800.0
2008-09-30 13:30:00,19.39,19.54,19.38,19.42,31200.0,12.3796,12.4753,12.3732,12.3987,31200.0
2008-09-30 14:00:00,19.42,19.51,19.38,19.4,38000.0,12.3987,12.4562,12.3732,12.386,38000.0
2008-09-30 14:30:00,19.4,19.42,19.31,19.32,44500.0,12.386,12.3987,12.3285,12.3349,44500.0
2008-09-30 15:00:00,19.31,19.42,19.22,19.4,64600.0,12.3285,12.3987,12.271,12.386,64600.0
2008-09-30 15:30:00,19.38,19.47,19.22,19.37,140300.0,12.3732,12.4307,12.271,12.3668,140300.0
2008-10-01 09:30:00,19.19,19.67,19.16,19.4,60300.0,12.2519,12.5583,12.2327,12.386,60300.0
2008-10-01 10:00:00,19.39,19.43,19.21,19.37,46400.0,12.3796,12.4051,12.2647,12.3668,46400.0
2008-10-01 10:30:00,19.36,19.45,19.3,19.35,34000.0,12.3604,12.4179,12.3221,12.354,34000.0
2008-10-01 11:00:00,19.35,19.45,19.24,19.45,29000.0,12.354,12.4179,12.2838,12.4179,29000.0
2008-10-01 11:30:00,19.46,19.46,19.27,19.32,65800.0,12.4243,12.4243,12.303,12.3349,65800.0
2008-10-01 12:00:00,19.31,19.46,19.25,19.39,42900.0,12.3285,12.4243,12.2902,12.3796,42900.0
2008-10-01 12:30:00,19.39,19.64,19.39,19.58,22200.0,12.3796,12.5392,12.3796,12.5009,22200.0
2008-10-01 13:00:00,19.58,19.58,19.4,19.41,30200.0,12.5009,12.5009,12.386,12.3923,30200.0
2008-10-01 13:30:00,19.4,19.41,19.14,19.36,71300.0,12.386,12.3923,12.22,12.3604,71300.0
2008-10-01 14:00:00,19.37,19.46,19.27,19.45,45600.0,12.3668,12.4243,12.303,12.4179,45600.0
2008-10-01 14:30:00,19.46,19.5,19.33,19.34,32500.0,12.4243,12.4498,12.3413,12.3477,32500.0
2008-10-01 15:00:00,19.34,19.47,19.23,19.32,56000.0,12.3477,12.4307,12.2774,12.3349,56000.0
2008-10-01 15:30:00,19.34,19.39,19.24,19.37,80600.0,12.3477,12.3796,12.2838,12.3668,80600.0
2008-10-02 09:30:00,17.49,18.64,17.49,18.15,171500.0,11.1665,11.9007,11.1665,11.5879,171500.0
2008-10-02 10:00:00,18.14,18.49,17.99,18.48,100900.0,11.5815,11.805,11.4857,11.7986,100900.0
2008-10-02 10:30:00,18.48,18.68,18.37,18.46,69300.0,11.7986,11.9263,11.7284,11.7858,69300.0
2008-10-02 11:00:00,18.46,18.53,18.24,18.51,48200.0,11.7858,11.8305,11.6454,11.8177,48200.0
2008-10-02 11:30:00,18.51,18.64,18.42,18.59,41900.0,11.8177,11.9007,11.7603,11.8688,41900.0
2008-10-02 12:00:00,18.59,18.64,18.38,18.39,42200.0,11.8688,11.9007,11.7347,11.7411,42200.0
2008-10-02 12:30:00,18.4,18.47,18.33,18.4,37600.0,11.7475,11.7922,11.7028,11.7475,37600.0
2008-10-02 13:00:00,18.42,18.42,18.23,18.26,53300.0,11.7603,11.7603,11.639,11.6581,53300.0
2008-10-02 13:30:00,18.26,18.41,18.17,18.29,61500.0,11.6581,11.7539,11.6007,11.6773,61500.0
2008-10-02 14:00:00,18.27,18.34,18.06,18.14,75800.0,11.6645,11.7092,11.5304,11.5815,75800.0
2008-10-02 14:30:00,18.13,18.26,18.06,18.24,57000.0,11.5751,11.6581,11.5304,11.6454,57000.0
2008-10-02 15:00:00,18.23,18.24,18.0,18.0,71200.0,11.639,11.6454,11.4921,11.4921,71200.0
2008-10-02 15:30:00,18.0,18.12,17.94,17.97,157800.0,11.4921,11.5687,11.4538,11.473,157800.0
2008-10-03 09:30:00,18.18,18.55,18.18,18.48,68500.0,11.6071,11.8433,11.6071,11.7986,68500.0
2008-10-03 10:00:00,18.49,18.53,18.32,18.48,41000.0,11.805,11.8305,11.6964,11.7986,41000.0
2008-10-03 10:30:00,18.5,18.59,18.46,18.49,42600.0,11.8114,11.8688,11.7858,11.805,42600.0
2008-10-03 11:00:00,18.47,18.5,18.27,18.31,39400.0,11.7922,11.8114,11.6645,11.6901,39400.0
2008-10-03 11:30:00,18.32,18.51,18.32,18.48,44500.0,11.6964,11.8177,11.6964,11.7986,44500.0
2008-10-03 12:00:00,18.47,18.49,18.3,18.34,68800.0,11.7922,11.805,11.6837,11.7092,68800.0
2008-10-03 12:30:00,18.34,18.51,18.33,18.5,41500.0,11.7092,11.8177,11.7028,11.8114,41500.0
2008-10-03 13:00:00,18.5,18.56,18.16,18.23,81300.0,11.8114,11.8497,11.5943,11.639,81300.0
2008-10-03 13:30:00,18.25,18.36,18.11,18.18,137500.0,11.6517,11.722,11.5624,11.6071,137500.0
2008-10-03 14:00:00,18.19,18.28,18.0,18.03,127600.0,11.6134,11.6709,11.4921,11.5113,127600.0
2008-10-03 14:30:00,18.03,18.07,17.92,18.03,114500.0,11.5113,11.5368,11.4411,11.5113,114500.0
2008-10-03 15:00:00,18.04,18.08,17.92,17.97,116600.0,11.5177,11.5432,11.4411,11.473,116600.0
2008-10-03 15:30:00,17.96,18.04,17.6,17.79,180100.0,11.4666,11.5177,11.2368,11.3581,180100.0
2008-10-06 09:30:00,17.43,17.43,16.7,16.76,84600.0,11.1282,11.1282,10.6621,10.7005,84600.0
2008-10-06 10:00:00,16.74,16.8,16.35,16.35,108100.0,10.6877,10.726,10.4387,10.4387,108100.0
2008-10-06 10:30:00,16.36,16.44,15.94,16.4,115300.0,10.4451,10.4961,10.1769,10.4706,115300.0
2008-10-06 11:00:00,16.4,16.56,16.37,16.49,82600.0,10.4706,10.5728,10.4515,10.5281,82600.0
2008-10-06 11:30:00,16.49,16.49,16.25,16.37,54100.0,10.5281,10.5281,10.3748,10.4515,54100.0
2008-10-06 12:00:00,16.37,16.49,16.2,16.29,45500.0,10.4515,10.5281,10.3429,10.4004,45500.0
2008-10-06 12:30:00,16.29,16.39,16.19,16.27,46600.0,10.4004,10.4642,10.3365,10.3876,46600.0
2008-10-06 13:00:00,16.26,16.48,16.21,16.33,63600.0,10.3812,10.5217,10.3493,10.4259,63600.0
2008-10-06 13:30:00,16.33,16.35,16.11,16.25,47200.0,10.4259,10.4387,10.2855,10.3748,47200.0
2008-10-06 14:00:00,16.25,16.25,15.85,15.88,112300.0,10.3748,10.3748,10.1195,10.1386,112300.0
2008-10-06 14:30:00,15.89,16.09,15.78,16.04,110200.0,10.145,10.2727,10.0748,10.2408,110200.0
2008-10-06 15:00:00,16.03,16.49,15.91,16.41,188300.0,10.2344,10.5281,10.1578,10.477,188300.0
2008-10-06 15:30:00,16.41,16.48,16.08,16.3,409900.0,10.477,10.5217,10.2663,10.4068,409900.0
2008-10-07 09:30:00,16.44,16.64,16.15,16.33,74100.0,10.4961,10.6238,10.311,10.4259,74100.0
2008-10-07 10:00:00,16.37,16.49,16.2,16.37,106100.0,10.4515,10.5281,10.3429,10.4515,106100.0
2008-10-07 10:30:00,16.39,16.55,16.3,16.35,122800.0,10.4642,10.5664,10.4068,10.4387,122800.0
2008-10-07 11:00:00,16.39,16.42,16.06,16.28,48600.0,10.4642,10.4834,10.2535,10.394,48600.0
2008-10-07 11:30:00,16.27,16.58,16.27,16.39,69300.0,10.3876,10.5855,10.3876,10.4642,69300.0
2008-10-07 12:00:00,16.41,16.42,16.24,16.27,71300.0,10.477,10.4834,10.3685,10.3876,71300.0
2008-10-07 12:30:00,16.27,16.31,16.12,16.15,48500.0,10.3876,10.4131,10.2918,10.311,48500.0
2008-10-07 13:00:00,16.14,16.38,16.0,16.08,55200.0,10.3046,10.4578,10.2152,10.2663,55200.0
2008-10-07 13:30:00,16.05,16.18,15.9,15.92,84200.0,10.2472,10.3302,10.1514,10.1642,84200.0
2008-10-07 14:00:00,15.92,16.17,15.87,16.16,153500.0,10.1642,10.3238,10.1322,10.3174,153500.0
2008-10-07 14:30:00,16.15,16.18,15.9,15.93,91800.0,10.311,10.3302,10.1514,10.1705,91800.0
2008-10-07 15:00:00,15.95,16.07,15.77,15.87,104800.0,10.1833,10.2599,10.0684,10.1322,104800.0
2008-10-07 15:30:00,15.89,15.98,15.5,15.61,151000.0,10.145,10.2025,9.896,9.9662,151000.0
2008-10-08 09:30:00,15.32,15.65,15.0,15.45,129200.0,9.7811,9.9918,9.5768,9.8641,129200.0
2008-10-08 10:00:00,15.46,15.67,15.39,15.55,126000.0,9.8705,10.0045,9.8258,9.9279,126000.0
2008-10-08 10:30:00,15.55,15.65,15.23,15.52,118600.0,9.9279,9.9918,9.7236,9.9088,118600.0
2008-10-08 11:00:00,15.49,15.73,15.37,15.61,55300.0,9.8896,10.0428,9.813,9.9662,55300.0
2008-10-08 11:30:00,15.6,15.66,15.39,15.61,119300.0,9.9598,9.9982,9.8258,9.9662,119300.0
2008-10-08 12:00:00,15.64,15.64,15.28,15.38,69400.0,9.9854,9.9854,9.7555,9.8194,69400.0
2008-10-08 12:30:00,15.37,15.6,15.37,15.48,114600.0,9.813,9.9598,9.813,9.8832,114600.0
2008-10-08 13:00:00,15.51,15.94,15.5,15.62,111700.0,9.9024,10.1769,9.896,9.9726,111700.0
2008-10-08 13:30:00,15.65,15.9,15.58,15.86,128000.0,9.9918,10.1514,9.9471,10.1258,128000.0
2008-10-08 14:00:00,15.86,15.99,15.7,15.87,174400.0,10.1258,10.2088,10.0237,10.1322,174400.0
2008-10-08 14:30:00,15.86,15.98,15.75,15.93,106000.0,10.1258,10.2025,10.0556,10.1705,106000.0
2008-10-08 15:00:00,15.93,16.13,15.78,16.02,160500.0,10.1705,10.2982,10.0748,10.228,160500.0
2008-10-08 15:30:00,16.02,16.19,15.23,15.32,266800.0,10.228,10.3365,9.7236,9.7811,266800.0
2008-10-09 09:30:00,16.97,16.97,15.61,16.35,135000.0,10.8345,10.8345,9.9662,10.4387,135000.0
2008-10-09 10:00:00,16.32,16.33,16.08,16.09,104000.0,10.4195,10.4259,10.2663,10.2727,104000.0
2008-10-09 10:30:00,16.07,16.4,15.96,16.16,107800.0,10.2599,10.4706,10.1897,10.3174,107800.0
2008-10-09 11:00:00,16.15,16.5,15.98,16.39,99100.0,10.311,10.5345,10.2025,10.4642,99100.0
2008-10-09 11:30:00,16.39,16.59,16.24,16.31,88700.0,10.4642,10.5919,10.3685,10.4131,88700.0
2008-10-09 12:00:00,16.3,16.36,16.2,16.23,87500.0,10.4068,10.4451,10.3429,10.3621,87500.0
2008-10-09 12:30:00,16.23,16.39,16.21,16.35,96600.0,10.3621,10.4642,10.3493,10.4387,96600.0
2008-10-09 13:00:00,16.35,16.49,16.19,16.36,89400.0,10.4387,10.5281,10.3365,10.4451,89400.0
2008-10-09 13:30:00,16.37,16.44,16.21,16.3,52400.0,10.4515,10.4961,10.3493,10.4068,52400.0
2008-10-09 14:00:00,16.28,16.37,16.08,16.15,123100.0,10.394,10.4515,10.2663,10.311,123100.0
2008-10-09 14:30:00,16.15,16.23,15.91,15.91,104900.0,10.311,10.3621,10.1578,10.1578,104900.0
2008-10-09 15:00:00,15.9,15.98,15.69,15.72,162600.0,10.1514,10.2025,10.0173,10.0365,162600.0
2008-10-09 15:30:00,15.71,15.87,14.82,14.85,306600.0,10.0301,10.1322,9.4619,9.481,306600.0
2008-10-10 09:30:00,13.93,14.19,13.4,13.85,279500.0,8.8936,9.0596,8.5553,8.8426,279500.0
2008-10-10 10:00:00,13.85,14.27,13.83,13.96,154100.0,8.8426,9.1107,8.8298,8.9128,154100.0
2008-10-10 10:30:00,13.96,13.98,13.63,13.78,149900.0,8.9128,8.9256,8.7021,8.7979,149900.0
2008-10-10 11:00:00,13.81,13.89,13.52,13.68,80900.0,8.817,8.8681,8.6319,8.734,80900.0
2008-10-10 11:30:00,13.75,13.75,13.34,13.42,61000.0,8.7787,8.7787,8.5169,8.568,61000.0
2008-10-10 12:00:00,13.38,13.75,13.37,13.51,51500.0,8.5425,8.7787,8.5361,8.6255,51500.0
2008-10-10 12:30:00,13.52,13.59,13.32,13.44,85100.0,8.6319,8.6766,8.5042,8.5808,85100.0
2008-10-10 13:00:00,13.46,13.55,13.31,13.48,75500.0,8.5936,8.651,8.4978,8.6063,75500.0
2008-10-10 13:30:00,13.5,13.5,13.04,13.3,74600.0,8.6191,8.6191,8.3254,8.4914,74600.0
2008-10-10 14:00:00,13.31,13.65,13.2,13.25,96700.0,8.4978,8.7149,8.4276,8.4595,96700.0
2008-10-10 14:30:00,13.27,13.5,13.22,13.32,84200.0,8.4723,8.6191,8.4403,8.5042,84200.0
2008-10-10 15:00:00,13.31,14.54,13.28,14.4,194600.0,8.4978,9.2831,8.4786,9.1937,194600.0
2008-10-10 15:30:00,14.44,14.95,13.79,14.15,289800.0,9.2192,9.5449,8.8043,9.0341,289800.0
2008-10-13 09:30:00,14.63,14.78,14.34,14.63,161900.0,9.3405,9.4363,9.1554,9.3405,161900.0
2008-10-13 10:00:00,14.63,15.03,14.52,15.03,73700.0,9.3405,9.5959,9.2703,9.5959,73700.0
2008-10-13 10:30:00,15.04,15.08,14.89,15.08,58800.0,9.6023,9.6279,9.5065,9.6279,58800.0
2008-10-13 11:00:00,15.07,15.17,15.02,15.14,41800.0,9.6215,9.6853,9.5895,9.6662,41800.0
2008-10-13 11:30:00,15.14,15.25,15.07,15.12,39900.0,9.6662,9.7364,9.6215,9.6534,39900.0
2008-10-13 12:00:00,15.12,15.31,15.12,15.29,42200.0,9.6534,9.7747,9.6534,9.7619,42200.0
2008-10-13 12:30:00,15.28,15.46,15.27,15.39,58200.0,9.7555,9.8705,9.7492,9.8258,58200.0
2008-10-13 13:00:00,15.41,15.48,15.33,15.35,39400.0,9.8385,9.8832,9.7875,9.8002,39400.0
2008-10-13 13:30:00,15.36,15.42,15.3,15.34,64400.0,9.8066,9.8449,9.7683,9.7939,64400.0
2008-10-13 14:00:00,15.34,15.39,15.21,15.26,91700.0,9.7939,9.8258,9.7109,9.7428,91700.0
2008-10-13 14:30:00,15.28,15.65,15.26,15.62,76000.0,9.7555,9.9918,9.7428,9.9726,76000.0
2008-10-13 15:00:00,15.64,15.74,15.56,15.64,91000.0,9.9854,10.0492,9.9343,9.9854,91000.0
2008-10-13 15:30:00,15.63,16.03,15.53,16.01,247500.0,9.979,10.2344,9.9152,10.2216,247500.0
2008-10-14 09:30:00,16.53,17.43,16.36,16.57,146700.0,10.5536,11.1282,10.4451,10.5791,146700.0
2008-10-14 10:00:00,16.56,16.9,16.4,16.6,161800.0,10.5728,10.7898,10.4706,10.5983,161800.0
2008-10-14 10:30:00,16.59,16.65,16.0,16.2,82900.0,10.5919,10.6302,10.2152,10.3429,82900.0
2008-10-14 11:00:00,16.23,16.51,16.07,16.47,70500.0,10.3621,10.5408,10.2599,10.5153,70500.0
2008-10-14 11:30:00,16.48,16.55,16.31,16.32,66300.0,10.5217,10.5664,10.4131,10.4195,66300.0
2008-10-14 12:00:00,16.32,16.38,16.17,16.33,39000.0,10.4195,10.4578,10.3238,10.4259,39000.0
2008-10-14 12:30:00,16.33,16.53,16.26,16.31,55000.0,10.4259,10.5536,10.3812,10.4131,55000.0
2008-10-14 13:00:00,16.32,16.4,16.21,16.24,64300.0,10.4195,10.4706,10.3493,10.3685,64300.0
2008-10-14 13:30:00,16.21,16.36,16.1,16.13,41900.0,10.3493,10.4451,10.2791,10.2982,41900.0
2008-10-14 14:00:00,16.13,16.2,15.8,16.06,123800.0,10.2982,10.3429,10.0875,10.2535,123800.0
2008-10-14 14:30:00,16.07,16.1,15.61,15.65,121300.0,10.2599,10.2791,9.9662,9.9918,121300.0
2008-10-14 15:00:00,15.66,16.12,15.62,16.09,111800.0,9.9982,10.2918,9.9726,10.2727,111800.0
2008-10-14 15:30:00,16.11,16.32,15.98,16.05,128400.0,10.2855,10.4195,10.2025,10.2472,128400.0
2008-10-15 09:30:00,15.85,16.04,15.35,15.45,54300.0,10.1195,10.2408,9.8002,9.8641,54300.0
2008-10-15 10:00:00,15.42,15.42,15.21,15.32,40500.0,9.8449,9.8449,9.7109,9.7811,40500.0
2008-10-15 10:30:00,15.3,15.36,15.09,15.09,44600.0,9.7683,9.8066,9.6342,9.6342,44600.0
2008-10-15 11:00:00,15.12,15.24,15.09,15.18,32600.0,9.6534,9.73,9.6342,9.6917,32600.0
2008-10-15 11:30:00,15.15,15.33,15.15,15.28,38600.0,9.6725,9.7875,9.6725,9.7555,38600.0
2008-10-15 12:00:00,15.27,15.31,15.02,15.07,37400.0,9.7492,9.7747,9.5895,9.6215,37400.0
2008-10-15 12:30:00,15.09,15.3,15.08,15.2,38100.0,9.6342,9.7683,9.6279,9.7045,38100.0
2008-10-15 13:00:00,15.18,15.18,14.96,15.02,55900.0,9.6917,9.6917,9.5512,9.5895,55900.0
2008-10-15 13:30:00,15.05,15.05,14.88,14.96,59500.0,9.6087,9.6087,9.5002,9.5512,59500.0
2008-10-15 14:00:00,14.96,15.12,14.91,15.12,68100.0,9.5512,9.6534,9.5193,9.6534,68100.0
2008-10-15 14:30:00,15.11,15.25,15.0,15.12,39500.0,9.647,9.7364,9.5768,9.6534,39500.0
2008-10-15 15:00:00,15.15,15.36,15.02,15.08,85500.0,9.6725,9.8066,9.5895,9.6279,85500.0
2008-10-15 15:30:00,15.09,15.1,14.52,14.57,216300.0,9.6342,9.6406,9.2703,9.3022,216300.0
2008-10-16 09:30:00,14.55,14.86,14.38,14.67,122400.0,9.4124,9.613,9.3025,9.4901,122400.0
2008-10-16 10:00:00,14.65,14.68,14.23,14.3,129800.0,9.4771,9.4965,9.2054,9.2507,129800.0
2008-10-16 10:30:00,14.3,14.31,14.01,14.09,85800.0,9.2507,9.2572,9.0631,9.1149,85800.0
2008-10-16 11:00:00,14.1,14.11,13.83,13.94,118900.0,9.1213,9.1278,8.9467,9.0178,118900.0
2008-10-16 11:30:00,13.94,14.31,13.94,14.15,97400.0,9.0178,9.2572,9.0178,9.1537,97400.0
2008-10-16 12:00:00,14.15,14.7,14.05,14.48,105700.0,9.1537,9.5095,9.089,9.3671,105700.0
2008-10-16 12:30:00,14.48,14.53,14.11,14.2,101100.0,9.3671,9.3995,9.1278,9.186,101100.0
2008-10-16 13:00:00,14.16,14.3,14.07,14.16,102700.0,9.1601,9.2507,9.1019,9.1601,102700.0
2008-10-16 13:30:00,14.14,14.41,14.01,14.36,74300.0,9.1472,9.3219,9.0631,9.2895,74300.0
2008-10-16 14:00:00,14.33,14.39,14.04,14.12,69800.0,9.2701,9.3089,9.0825,9.1343,69800.0
2008-10-16 14:30:00,14.14,14.6,14.09,14.43,87000.0,9.1472,9.4448,9.1149,9.3348,87000.0
2008-10-16 15:00:00,14.44,14.87,14.38,14.8,82900.0,9.3413,9.6194,9.3025,9.5742,82900.0
2008-10-16 15:30:00,14.84,15.13,14.7,15.1,147300.0,9.6,9.7876,9.5095,9.7682,147300.0
2008-10-17 09:30:00,14.69,14.89,14.07,14.87,85200.0,9.503,9.6324,9.1019,9.6194,85200.0
2008-10-17 10:00:00,14.92,15.0,14.63,14.84,69400.0,9.6518,9.7035,9.4642,9.6,69400.0
2008-10-17 10:30:00,14.85,15.05,14.65,14.96,64000.0,9.6065,9.7359,9.4771,9.6777,64000.0
2008-10-17 11:00:00,14.96,15.09,14.73,14.76,57100.0,9.6777,9.7618,9.5289,9.5483,57100.0
2008-10-17 11:30:00,14.75,14.9,14.73,14.8,54400.0,9.5418,9.6388,9.5289,9.5742,54400.0
2008-10-17 12:00:00,14.8,14.96,14.78,14.88,48100.0,9.5742,9.6777,9.5612,9.6259,48100.0
2008-10-17 12:30:00,14.88,15.11,14.76,15.07,44400.0,9.6259,9.7747,9.5483,9.7488,44400.0
2008-10-17 13:00:00,15.07,15.14,14.95,15.1,54900.0,9.7488,9.7941,9.6712,9.7682,54900.0
2008-10-17 13:30:00,15.13,15.42,15.12,15.26,68300.0,9.7876,9.9752,9.7812,9.8717,68300.0
2008-10-17 14:00:00,15.25,15.38,15.03,15.05,61200.0,9.8653,9.9494,9.7229,9.7359,61200.0
2008-10-17 14:30:00,15.08,15.21,14.89,15.11,72100.0,9.7553,9.8394,9.6324,9.7747,72100.0
2008-10-17 15:00:00,15.11,15.27,14.74,14.98,91200.0,9.7747,9.8782,9.5353,9.6906,91200.0
2008-10-17 15:30:00,14.96,15.09,14.75,14.76,121300.0,9.6777,9.7618,9.5418,9.5483,121300.0
2008-10-20 09:30:00,14.95,15.32,14.88,15.31,73200.0,9.6712,9.9105,9.6259,9.9041,73200.0
2008-10-20 10:00:00,15.34,15.45,15.26,15.33,40000.0,9.9235,9.9946,9.8717,9.917,40000.0
2008-10-20 10:30:00,15.31,15.47,15.15,15.27,57100.0,9.9041,10.0076,9.8006,9.8782,57100.0
2008-10-20 11:00:00,15.26,15.28,15.07,15.25,50000.0,9.8717,9.8847,9.7488,9.8653,50000.0
2008-10-20 11:30:00,15.27,15.37,15.07,15.29,45200.0,9.8782,9.9429,9.7488,9.8911,45200.0
2008-10-20 12:00:00,15.29,15.41,15.18,15.29,33200.0,9.8911,9.9688,9.82,9.8911,33200.0
2008-10-20 12:30:00,15.29,15.39,15.17,15.17,27300.0,9.8911,9.9558,9.8135,9.8135,27300.0
2008-10-20 13:00:00,15.17,15.29,15.1,15.29,27700.0,9.8135,9.8911,9.7682,9.8911,27700.0
2008-10-20 13:30:00,15.29,15.35,15.19,15.26,30600.0,9.8911,9.93,9.8264,9.8717,30600.0
2008-10-20 14:00:00,15.27,15.42,15.25,15.3,36600.0,9.8782,9.9752,9.8653,9.8976,36600.0
2008-10-20 14:30:00,15.31,15.44,15.23,15.36,36800.0,9.9041,9.9882,9.8523,9.9364,36800.0
2008-10-20 15:00:00,15.39,15.44,15.24,15.37,56500.0,9.9558,9.9882,9.8588,9.9429,56500.0
2008-10-20 15:30:00,15.35,15.76,15.31,15.72,140400.0,9.93,10.1952,9.9041,10.1693,140400.0
2008-10-21 09:30:00,15.5,15.74,15.42,15.51,55200.0,10.027,10.1822,9.9752,10.0335,55200.0
2008-10-21 10:00:00,15.51,15.9,15.49,15.83,48900.0,10.0335,10.2857,10.0205,10.2405,48900.0
2008-10-21 10:30:00,15.79,15.79,15.45,15.51,40700.0,10.2146,10.2146,9.9946,10.0335,40700.0
2008-10-21 11:00:00,15.5,15.63,15.48,15.52,28500.0,10.027,10.1111,10.0141,10.0399,28500.0
2008-10-21 11:30:00,15.51,15.56,15.2,15.23,44400.0,10.0335,10.0658,9.8329,9.8523,44400.0
2008-10-21 12:00:00,15.23,15.43,15.19,15.35,33800.0,9.8523,9.9817,9.8264,9.93,33800.0
2008-10-21 12:30:00,15.36,15.5,15.25,15.27,32500.0,9.9364,10.027,9.8653,9.8782,32500.0
2008-10-21 13:00:00,15.23,15.6,15.21,15.53,27900.0,9.8523,10.0917,9.8394,10.0464,27900.0
2008-10-21 13:30:00,15.51,15.65,15.47,15.53,47700.0,10.0335,10.124,10.0076,10.0464,47700.0
2008-10-21 14:00:00,15.57,15.75,15.52,15.75,29000.0,10.0723,10.1887,10.0399,10.1887,29000.0
2008-10-21 14:30:00,15.78,15.91,15.71,15.75,47900.0,10.2081,10.2922,10.1628,10.1887,47900.0
2008-10-21 15:00:00,15.77,15.9,15.45,15.51,53200.0,10.2017,10.2857,9.9946,10.0335,53200.0
2008-10-21 15:30:00,15.52,15.53,15.27,15.35,131600.0,10.0399,10.0464,9.8782,9.93,131600.0
2008-10-22 09:30:00,14.95,15.02,14.6,14.71,57500.0,9.6712,9.7165,9.4448,9.5159,57500.0
2008-10-22 10:00:00,14.73,14.9,14.65,14.79,34200.0,9.5289,9.6388,9.4771,9.5677,34200.0
2008-10-22 10:30:00,14.78,15.0,14.71,14.95,47100.0,9.5612,9.7035,9.5159,9.6712,47100.0
2008-10-22 11:00:00,14.96,14.96,14.74,14.76,49400.0,9.6777,9.6777,9.5353,9.5483,49400.0
2008-10-22 11:30:00,14.73,14.88,14.63,14.7,43000.0,9.5289,9.6259,9.4642,9.5095,43000.0
2008-10-22 12:00:00,14.71,14.72,14.56,14.61,129300.0,9.5159,9.5224,9.4189,9.4512,129300.0
2008-10-22 12:30:00,14.61,14.64,14.47,14.47,63800.0,9.4512,9.4707,9.3607,9.3607,63800.0
2008-10-22 13:00:00,14.47,14.47,14.25,14.29,58600.0,9.3607,9.3607,9.2184,9.2442,58600.0
2008-10-22 13:30:00,14.28,14.34,14.21,14.32,59400.0,9.2378,9.2766,9.1925,9.2636,59400.0
2008-10-22 14:00:00,14.33,14.42,14.23,14.4,55200.0,9.2701,9.3283,9.2054,9.3154,55200.0
2008-10-22 14:30:00,14.4,14.4,14.11,14.17,47500.0,9.3154,9.3154,9.1278,9.1666,47500.0
2008-10-22 15:00:00,14.2,14.28,14.05,14.07,76000.0,9.186,9.2378,9.089,9.1019,76000.0
2008-10-22 15:30:00,14.07,14.25,13.75,14.11,240900.0,9.1019,9.2184,8.8949,9.1278,240900.0
2008-10-23 09:30:00,14.26,14.39,13.56,14.0,95300.0,9.2248,9.3089,8.772,9.0566,95300.0
2008-10-23 10:00:00,14.02,14.11,13.85,13.9,179900.0,9.0696,9.1278,8.9596,8.9919,179900.0
2008-10-23 10:30:00,13.88,14.33,13.88,14.21,146100.0,8.979,9.2701,8.979,9.1925,146100.0
2008-10-23 11:00:00,14.24,14.32,13.99,13.99,134300.0,9.2119,9.2636,9.0502,9.0502,134300.0
2008-10-23 11:30:00,14.04,14.14,13.99,14.09,92600.0,9.0825,9.1472,9.0502,9.1149,92600.0
2008-10-23 12:00:00,14.08,14.08,13.58,13.59,40000.0,9.1084,9.1084,8.7849,8.7914,40000.0
2008-10-23 12:30:00,13.6,13.72,13.5,13.53,43900.0,8.7979,8.8755,8.7332,8.7526,43900.0
2008-10-23 13:00:00,13.52,13.72,13.44,13.55,68200.0,8.7461,8.8755,8.6944,8.7655,68200.0
2008-10-23 13:30:00,13.54,13.63,13.46,13.59,54000.0,8.7591,8.8173,8.7073,8.7914,54000.0
2008-10-23 14:00:00,13.59,13.71,13.39,13.66,119600.0,8.7914,8.869,8.662,8.8367,119600.0
2008-10-23 14:30:00,13.66,13.89,13.65,13.81,126600.0,8.8367,8.9855,8.8302,8.9337,126600.0
2008-10-23 15:00:00,13.83,14.03,13.71,13.85,169400.0,8.9467,9.076,8.869,8.9596,169400.0
2008-10-23 15:30:00,13.89,14.15,13.69,14.02,362500.0,8.9855,9.1537,8.8561,9.0696,362500.0
2008-10-24 09:30:00,12.93,13.76,12.93,13.76,59800.0,8.3644,8.9014,8.3644,8.9014,59800.0
2008-10-24 10:00:00,13.72,13.9,13.38,13.59,56800.0,8.8755,8.9919,8.6556,8.7914,56800.0
2008-10-24 10:30:00,13.55,13.83,13.53,13.78,31400.0,8.7655,8.9467,8.7526,8.9143,31400.0
2008-10-24 11:00:00,13.78,13.99,13.64,13.95,34300.0,8.9143,9.0502,8.8238,9.0243,34300.0
2008-10-24 11:30:00,13.98,14.17,13.84,13.99,134000.0,9.0437,9.1666,8.9531,9.0502,134000.0
2008-10-24 12:00:00,13.97,14.01,13.85,13.91,52000.0,9.0372,9.0631,8.9596,8.9984,52000.0
2008-10-24 12:30:00,13.93,14.05,13.82,14.0,54700.0,9.0114,9.089,8.9402,9.0566,54700.0
2008-10-24 13:00:00,14.0,14.05,13.92,13.95,117900.0,9.0566,9.089,9.0049,9.0243,117900.0
2008-10-24 13:30:00,13.95,13.96,13.8,13.81,50400.0,9.0243,9.0308,8.9273,8.9337,50400.0
2008-10-24 14:00:00,13.81,13.95,13.79,13.86,70900.0,8.9337,9.0243,8.9208,8.9661,70900.0
2008-10-24 14:30:00,13.87,14.06,13.87,14.01,192700.0,8.9725,9.0954,8.9725,9.0631,192700.0
2008-10-24 15:00:00,14.04,14.17,13.76,13.94,175700.0,9.0825,9.1666,8.9014,9.0178,175700.0
2008-10-24 15:30:00,13.97,14.02,13.74,13.89,115100.0,9.0372,9.0696,8.8884,8.9855,115100.0
2008-10-27 09:30:00,13.53,13.87,13.2,13.78,63900.0,8.7526,8.9725,8.5391,8.9143,63900.0
2008-10-27 10:00:00,13.79,14.0,13.6,13.62,68600.0,8.9208,9.0566,8.7979,8.8108,68600.0
2008-10-27 10:30:00,13.64,13.72,13.41,13.72,37800.0,8.8238,8.8755,8.675,8.8755,37800.0
2008-10-27 11:00:00,13.69,13.75,13.39,13.44,34600.0,8.8561,8.8949,8.662,8.6944,34600.0
2008-10-27 11:30:00,13.47,13.47,13.21,13.26,31600.0,8.7138,8.7138,8.5456,8.5779,31600.0
2008-10-27 12:00:00,13.27,13.5,13.26,13.37,19000.0,8.5844,8.7332,8.5779,8.6491,19000.0
2008-10-27 12:30:00,13.35,13.57,13.31,13.57,20700.0,8.6361,8.7785,8.6103,8.7785,20700.0
2008-10-27 13:00:00,13.56,13.67,13.47,13.66,26800.0,8.772,8.8432,8.7138,8.8367,26800.0
2008-10-27 13:30:00,13.67,13.74,13.57,13.58,33300.0,8.8432,8.8884,8.7785,8.7849,33300.0
2008-10-27 14:00:00,13.62,13.63,13.4,13.4,34000.0,8.8108,8.8173,8.6685,8.6685,34000.0
2008-10-27 14:30:00,13.37,13.5,13.34,13.34,67900.0,8.6491,8.7332,8.6297,8.6297,67900.0
2008-10-27 15:00:00,13.36,13.55,13.36,13.44,62800.0,8.6426,8.7655,8.6426,8.6944,62800.0
2008-10-27 15:30:00,13.42,13.46,12.91,12.92,135400.0,8.6814,8.7073,8.3515,8.358,135400.0
2008-10-28 09:30:00,13.12,13.56,13.0,13.52,90200.0,8.4874,8.772,8.4097,8.7461,90200.0
2008-10-28 10:00:00,13.5,13.51,13.15,13.24,34100.0,8.7332,8.7397,8.5068,8.565,34100.0
2008-10-28 10:30:00,13.26,13.26,12.86,12.87,59400.0,8.5779,8.5779,8.3192,8.3256,59400.0
2008-10-28 11:00:00,12.89,13.05,12.89,12.96,40200.0,8.3386,8.4421,8.3386,8.3839,40200.0
2008-10-28 11:30:00,12.98,13.16,12.97,13.04,25900.0,8.3968,8.5132,8.3903,8.4356,25900.0
2008-10-28 12:00:00,13.05,13.13,12.98,13.0,17400.0,8.4421,8.4938,8.3968,8.4097,17400.0
2008-10-28 12:30:00,13.0,13.31,13.0,13.3,63000.0,8.4097,8.6103,8.4097,8.6038,63000.0
2008-10-28 13:00:00,13.3,13.36,13.2,13.2,34200.0,8.6038,8.6426,8.5391,8.5391,34200.0
2008-10-28 13:30:00,13.22,13.24,13.06,13.07,28600.0,8.5521,8.565,8.4485,8.455,28600.0
2008-10-28 14:00:00,13.06,13.35,13.05,13.32,19700.0,8.4485,8.6361,8.4421,8.6167,19700.0
2008-10-28 14:30:00,13.35,13.74,13.34,13.66,75100.0,8.6361,8.8884,8.6297,8.8367,75100.0
2008-10-28 15:00:00,13.65,13.82,13.48,13.82,90200.0,8.8302,8.9402,8.7202,8.9402,90200.0
2008-10-28 15:30:00,13.81,14.41,13.61,14.32,197000.0,8.9337,9.3219,8.8043,9.2636,197000.0
2008-10-29 09:30:00,14.32,14.63,14.13,14.39,58700.0,9.2636,9.4642,9.1407,9.3089,58700.0
2008-10-29 10:00:00,14.35,14.48,14.26,14.37,79100.0,9.2831,9.3671,9.2248,9.296,79100.0
2008-10-29 10:30:00,14.36,14.39,14.04,14.23,220500.0,9.2895,9.3089,9.0825,9.2054,220500.0
2008-10-29 11:00:00,14.24,14.32,14.21,14.24,156600.0,9.2119,9.2636,9.1925,9.2119,156600.0
2008-10-29 11:30:00,14.25,14.27,14.22,14.23,58300.0,9.2184,9.2313,9.199,9.2054,58300.0
2008-10-29 12:00:00,14.23,14.27,14.2,14.27,111300.0,9.2054,9.2313,9.186,9.2313,111300.0
2008-10-29 12:30:00,14.28,14.43,14.23,14.23,56000.0,9.2378,9.3348,9.2054,9.2054,56000.0
2008-10-29 13:00:00,14.24,14.28,14.2,14.22,48200.0,9.2119,9.2378,9.186,9.199,48200.0
2008-10-29 13:30:00,14.24,14.29,14.22,14.23,115400.0,9.2119,9.2442,9.199,9.2054,115400.0
2008-10-29 14:00:00,14.23,14.33,14.15,14.2,126200.0,9.2054,9.2701,9.1537,9.186,126200.0
2008-10-29 14:30:00,14.21,14.26,13.99,14.21,220800.0,9.1925,9.2248,9.0502,9.1925,220800.0
2008-10-29 15:00:00,14.19,14.48,14.06,14.37,264900.0,9.1795,9.3671,9.0954,9.296,264900.0
2008-10-29 15:30:00,14.38,14.49,14.06,14.08,322500.0,9.3025,9.3736,9.0954,9.1084,322500.0
2008-10-30 09:30:00,14.47,14.47,14.05,14.21,73400.0,9.3607,9.3607,9.089,9.1925,73400.0
2008-10-30 10:00:00,14.22,14.32,14.07,14.09,93500.0,9.199,9.2636,9.1019,9.1149,93500.0
2008-10-30 10:30:00,14.08,14.13,13.87,13.96,89700.0,9.1084,9.1407,8.9725,9.0308,89700.0
2008-10-30 11:00:00,13.96,14.19,13.84,13.88,238100.0,9.0308,9.1795,8.9531,8.979,238100.0
2008-10-30 11:30:00,13.86,13.88,13.67,13.76,48400.0,8.9661,8.979,8.8432,8.9014,48400.0
2008-10-30 12:00:00,13.75,14.08,13.74,14.07,275100.0,8.8949,9.1084,8.8884,9.1019,275100.0
2008-10-30 12:30:00,14.06,14.22,13.92,13.93,394100.0,9.0954,9.199,9.0049,9.0114,394100.0
2008-10-30 13:00:00,13.94,14.03,13.88,13.9,168400.0,9.0178,9.076,8.979,8.9919,168400.0
2008-10-30 13:30:00,13.9,14.04,13.9,14.0,68700.0,8.9919,9.0825,8.9919,9.0566,68700.0
2008-10-30 14:00:00,14.02,14.18,14.01,14.18,317200.0,9.0696,9.1731,9.0631,9.1731,317200.0
2008-10-30 14:30:00,14.18,14.3,14.12,14.22,160500.0,9.1731,9.2507,9.1343,9.199,160500.0
2008-10-30 15:00:00,14.22,14.28,14.0,14.06,159000.0,9.199,9.2378,9.0566,9.0954,159000.0
2008-10-30 15:30:00,14.08,14.15,13.97,14.14,406400.0,9.1084,9.1537,9.0372,9.1472,406400.0
2008-10-31 09:30:00,13.75,14.28,13.75,14.01,90900.0,8.8949,9.2378,8.8949,9.0631,90900.0
2008-10-31 10:00:00,14.01,14.02,13.93,13.97,108600.0,9.0631,9.0696,9.0114,9.0372,108600.0
2008-10-31 10:30:00,13.97,14.09,13.94,14.0,163900.0,9.0372,9.1149,9.0178,9.0566,163900.0
2008-10-31 11:00:00,14.0,14.07,13.98,14.04,297900.0,9.0566,9.1019,9.0437,9.0825,297900.0
2008-10-31 11:30:00,14.04,14.11,14.02,14.03,240100.0,9.0825,9.1278,9.0696,9.076,240100.0
2008-10-31 12:00:00,14.04,14.08,14.02,14.05,131800.0,9.0825,9.1084,9.0696,9.089,131800.0
2008-10-31 12:30:00,14.05,14.06,13.98,14.01,107600.0,9.089,9.0954,9.0437,9.0631,107600.0
2008-10-31 13:00:00,14.02,14.33,14.01,14.24,319300.0,9.0696,9.2701,9.0631,9.2119,319300.0
2008-10-31 13:30:00,14.25,14.36,14.25,14.33,95700.0,9.2184,9.2895,9.2184,9.2701,95700.0
2008-10-31 14:00:00,14.33,14.4,14.1,14.18,200200.0,9.2701,9.3154,9.1213,9.1731,200200.0
2008-10-31 14:30:00,14.18,14.21,14.09,14.16,172400.0,9.1731,9.1925,9.1149,9.1601,172400.0
2008-10-31 15:00:00,14.16,14.2,13.92,13.97,214700.0,9.1601,9.186,9.0049,9.0372,214700.0
2008-10-31 15:30:00,13.99,14.18,13.98,14.18,595400.0,9.0502,9.1731,9.0437,9.1731,595400.0
2008-11-03 09:30:00,14.21,14.46,14.13,14.19,149300.0,9.1925,9.3542,9.1407,9.1795,149300.0
2008-11-03 10:00:00,14.17,14.36,14.13,14.26,250100.0,9.1666,9.2895,9.1407,9.2248,250100.0
2008-11-03 10:30:00,14.27,14.31,14.17,14.23,231500.0,9.2313,9.2572,9.1666,9.2054,231500.0
2008-11-03 11:00:00,14.23,14.31,14.22,14.26,203700.0,9.2054,9.2572,9.199,9.2248,203700.0
2008-11-03 11:30:00,14.3,14.44,14.29,14.43,238400.0,9.2507,9.3413,9.2442,9.3348,238400.0
2008-11-03 12:00:00,14.45,14.52,14.41,14.5,181600.0,9.3477,9.393,9.3219,9.3801,181600.0
2008-11-03 12:30:00,14.5,14.57,14.48,14.52,46600.0,9.3801,9.4254,9.3671,9.393,46600.0
2008-11-03 13:00:00,14.52,14.58,14.51,14.51,76600.0,9.393,9.4318,9.3866,9.3866,76600.0
2008-11-03 13:30:00,14.52,14.56,14.36,14.4,86400.0,9.393,9.4189,9.2895,9.3154,86400.0
2008-11-03 14:00:00,14.4,14.43,14.27,14.33,67500.0,9.3154,9.3348,9.2313,9.2701,67500.0
2008-11-03 14:30:00,14.35,14.43,14.33,14.34,298400.0,9.2831,9.3348,9.2701,9.2766,298400.0
2008-11-03 15:00:00,14.33,14.33,14.18,14.23,101800.0,9.2701,9.2701,9.1731,9.2054,101800.0
2008-11-03 15:30:00,14.23,14.36,14.22,14.34,503500.0,9.2054,9.2895,9.199,9.2766,503500.0
2008-11-04 09:30:00,14.61,14.63,14.28,14.3,97500.0,9.4512,9.4642,9.2378,9.2507,97500.0
2008-11-04 10:00:00,14.3,14.34,14.22,14.3,96400.0,9.2507,9.2766,9.199,9.2507,96400.0
2008-11-04 10:30:00,14.3,14.44,14.27,14.42,132900.0,9.2507,9.3413,9.2313,9.3283,132900.0
2008-11-04 11:00:00,14.42,14.42,14.18,14.23,106800.0,9.3283,9.3283,9.1731,9.2054,106800.0
2008-11-04 11:30:00,14.24,14.25,14.21,14.23,65900.0,9.2119,9.2184,9.1925,9.2054,65900.0
2008-11-04 12:00:00,14.23,14.24,14.2,14.2,212100.0,9.2054,9.2119,9.186,9.186,212100.0
2008-11-04 12:30:00,14.21,14.23,14.14,14.23,208800.0,9.1925,9.2054,9.1472,9.2054,208800.0
2008-11-04 13:00:00,14.23,14.27,14.18,14.25,134400.0,9.2054,9.2313,9.1731,9.2184,134400.0
2008-11-04 13:30:00,14.26,14.31,14.23,14.25,114400.0,9.2248,9.2572,9.2054,9.2184,114400.0
2008-11-04 14:00:00,14.25,14.25,14.13,14.2,104800.0,9.2184,9.2184,9.1407,9.186,104800.0
2008-11-04 14:30:00,14.19,14.23,14.13,14.18,123100.0,9.1795,9.2054,9.1407,9.1731,123100.0
2008-11-04 15:00:00,14.18,14.21,14.13,14.18,205300.0,9.1731,9.1925,9.1407,9.1731,205300.0
2008-11-04 15:30:00,14.18,14.31,14.15,14.28,524100.0,9.1731,9.2572,9.1537,9.2378,524100.0
2008-11-05 09:30:00,14.14,14.25,14.03,14.19,76600.0,9.1472,9.2184,9.076,9.1795,76600.0
2008-11-05 10:00:00,14.18,14.35,14.17,14.29,119800.0,9.1731,9.2831,9.1666,9.2442,119800.0
2008-11-05 10:30:00,14.29,14.3,14.15,14.16,138700.0,9.2442,9.2507,9.1537,9.1601,138700.0
2008-11-05 11:00:00,14.15,14.21,14.02,14.04,111200.0,9.1537,9.1925,9.0696,9.0825,111200.0
2008-11-05 11:30:00,14.05,14.05,13.89,13.96,118100.0,9.089,9.089,8.9855,9.0308,118100.0
2008-11-05 12:00:00,13.97,13.99,13.89,13.91,75500.0,9.0372,9.0502,8.9855,8.9984,75500.0
2008-11-05 12:30:00,13.92,13.99,13.85,13.97,59400.0,9.0049,9.0502,8.9596,9.0372,59400.0
2008-11-05 13:00:00,13.97,14.01,13.92,13.98,48100.0,9.0372,9.0631,9.0049,9.0437,48100.0
2008-11-05 13:30:00,13.98,14.0,13.92,13.99,77900.0,9.0437,9.0566,9.0049,9.0502,77900.0
2008-11-05 14:00:00,13.99,14.04,13.91,14.03,142900.0,9.0502,9.0825,8.9984,9.076,142900.0
2008-11-05 14:30:00,14.03,14.06,13.92,13.92,176700.0,9.076,9.0954,9.0049,9.0049,176700.0
2008-11-05 15:00:00,13.92,14.0,13.84,13.89,76700.0,9.0049,9.0566,8.9531,8.9855,76700.0
2008-11-05 15:30:00,13.88,13.94,13.6,13.66,176900.0,8.979,9.0178,8.7979,8.8367,176900.0
2008-11-06 09:30:00,13.53,13.98,13.52,13.57,81800.0,8.7526,9.0437,8.7461,8.7785,81800.0
2008-11-06 10:00:00,13.58,13.73,13.5,13.63,68400.0,8.7849,8.882,8.7332,8.8173,68400.0
2008-11-06 10:30:00,13.64,13.69,13.47,13.69,86300.0,8.8238,8.8561,8.7138,8.8561,86300.0
2008-11-06 11:00:00,13.7,13.75,13.64,13.73,72900.0,8.8626,8.8949,8.8238,8.882,72900.0
2008-11-06 11:30:00,13.72,13.88,13.7,13.8,63000.0,8.8755,8.979,8.8626,8.9273,63000.0
2008-11-06 12:00:00,13.82,13.82,13.69,13.74,67300.0,8.9402,8.9402,8.8561,8.8884,67300.0
2008-11-06 12:30:00,13.75,13.79,13.67,13.72,75400.0,8.8949,8.9208,8.8432,8.8755,75400.0
2008-11-06 13:00:00,13.74,13.75,13.62,13.68,57900.0,8.8884,8.8949,8.8108,8.8496,57900.0
2008-11-06 13:30:00,13.68,13.71,13.55,13.64,59000.0,8.8496,8.869,8.7655,8.8238,59000.0
2008-11-06 14:00:00,13.65,13.75,13.62,13.65,74600.0,8.8302,8.8949,8.8108,8.8302,74600.0
2008-11-06 14:30:00,13.66,13.98,13.66,13.84,99600.0,8.8367,9.0437,8.8367,8.9531,99600.0
2008-11-06 15:00:00,13.84,13.93,13.58,13.62,107100.0,8.9531,9.0114,8.7849,8.8108,107100.0
2008-11-06 15:30:00,13.63,13.74,13.48,13.5,236200.0,8.8173,8.8884,8.7202,8.7332,236200.0
2008-11-07 09:30:00,13.5,13.76,13.4,13.72,43500.0,8.7332,8.9014,8.6685,8.8755,43500.0
2008-11-07 10:00:00,13.74,14.17,13.73,14.09,66500.0,8.8884,9.1666,8.882,9.1149,66500.0
2008-11-07 10:30:00,14.07,14.24,13.99,14.0,88200.0,9.1019,9.2119,9.0502,9.0566,88200.0
2008-11-07 11:00:00,13.99,14.02,13.81,13.83,57800.0,9.0502,9.0696,8.9337,8.9467,57800.0
2008-11-07 11:30:00,13.82,14.0,13.81,13.99,31200.0,8.9402,9.0566,8.9337,9.0502,31200.0
2008-11-07 12:00:00,14.0,14.02,13.85,13.94,45300.0,9.0566,9.0696,8.9596,9.0178,45300.0
2008-11-07 12:30:00,13.95,13.98,13.85,13.92,62000.0,9.0243,9.0437,8.9596,9.0049,62000.0
2008-11-07 13:00:00,13.92,13.93,13.82,13.9,29100.0,9.0049,9.0114,8.9402,8.9919,29100.0
2008-11-07 13:30:00,13.91,13.93,13.81,13.91,24500.0,8.9984,9.0114,8.9337,8.9984,24500.0
2008-11-07 14:00:00,13.91,13.91,13.85,13.88,38900.0,8.9984,8.9984,8.9596,8.979,38900.0
2008-11-07 14:30:00,13.89,14.0,13.73,13.73,59700.0,8.9855,9.0566,8.882,8.882,59700.0
2008-11-07 15:00:00,13.73,13.8,13.58,13.69,90700.0,8.882,8.9273,8.7849,8.8561,90700.0
2008-11-07 15:30:00,13.69,13.97,13.66,13.96,166600.0,8.8561,9.0372,8.8367,9.0308,166600.0
2008-11-10 09:30:00,14.25,14.3,14.01,14.03,52300.0,9.2184,9.2507,9.0631,9.076,52300.0
2008-11-10 10:00:00,14.05,14.06,13.93,13.99,89100.0,9.089,9.0954,9.0114,9.0502,89100.0
2008-11-10 10:30:00,14.02,14.04,13.93,13.98,72500.0,9.0696,9.0825,9.0114,9.0437,72500.0
2008-11-10 11:00:00,13.96,14.01,13.87,13.98,77100.0,9.0308,9.0631,8.9725,9.0437,77100.0
2008-11-10 11:30:00,13.99,13.99,13.71,13.75,145500.0,9.0502,9.0502,8.869,8.8949,145500.0
2008-11-10 12:00:00,13.74,13.91,13.69,13.71,71400.0,8.8884,8.9984,8.8561,8.869,71400.0
2008-11-10 12:30:00,13.73,13.75,13.62,13.63,25200.0,8.882,8.8949,8.8108,8.8173,25200.0
2008-11-10 13:00:00,13.64,13.76,13.59,13.76,32700.0,8.8238,8.9014,8.7914,8.9014,32700.0
2008-11-10 13:30:00,13.77,13.89,13.72,13.88,20100.0,8.9078,8.9855,8.8755,8.979,20100.0
2008-11-10 14:00:00,13.88,13.95,13.8,13.81,26700.0,8.979,9.0243,8.9273,8.9337,26700.0
2008-11-10 14:30:00,13.82,13.82,13.66,13.7,33800.0,8.9402,8.9402,8.8367,8.8626,33800.0
2008-11-10 15:00:00,13.7,13.78,13.61,13.67,67300.0,8.8626,8.9143,8.8043,8.8432,67300.0
2008-11-10 15:30:00,13.66,13.86,13.61,13.74,137500.0,8.8367,8.9661,8.8043,8.8884,137500.0
2008-11-11 09:30:00,13.59,13.69,13.3,13.36,73300.0,8.7914,8.8561,8.6038,8.6426,73300.0
2008-11-11 10:00:00,13.33,13.51,13.31,13.41,36500.0,8.6232,8.7397,8.6103,8.675,36500.0
2008-11-11 10:30:00,13.4,13.42,13.29,13.29,29600.0,8.6685,8.6814,8.5973,8.5973,29600.0
2008-11-11 11:00:00,13.3,13.4,13.24,13.35,35400.0,8.6038,8.6685,8.565,8.6361,35400.0
2008-11-11 11:30:00,13.37,13.44,13.27,13.34,28900.0,8.6491,8.6944,8.5844,8.6297,28900.0
2008-11-11 12:00:00,13.34,13.37,13.24,13.26,31300.0,8.6297,8.6491,8.565,8.5779,31300.0
2008-11-11 12:30:00,13.26,13.39,13.26,13.38,29200.0,8.5779,8.662,8.5779,8.6556,29200.0
2008-11-11 13:00:00,13.36,13.44,13.36,13.38,37900.0,8.6426,8.6944,8.6426,8.6556,37900.0
2008-11-11 13:30:00,13.4,13.62,13.36,13.6,30800.0,8.6685,8.8108,8.6426,8.7979,30800.0
2008-11-11 14:00:00,13.59,13.82,13.51,13.81,78000.0,8.7914,8.9402,8.7397,8.9337,78000.0
2008-11-11 14:30:00,13.82,13.86,13.44,13.45,55900.0,8.9402,8.9661,8.6944,8.7008,55900.0
2008-11-11 15:00:00,13.44,13.6,13.42,13.49,64800.0,8.6944,8.7979,8.6814,8.7267,64800.0
2008-11-11 15:30:00,13.5,13.5,13.28,13.41,158200.0,8.7332,8.7332,8.5909,8.675,158200.0
2008-11-12 09:30:00,13.22,13.28,13.03,13.25,104400.0,8.5521,8.5909,8.4291,8.5715,104400.0
2008-11-12 10:00:00,13.25,13.31,13.06,13.07,62500.0,8.5715,8.6103,8.4485,8.455,62500.0
2008-11-12 10:30:00,13.06,13.11,12.99,13.06,66000.0,8.4485,8.4809,8.4033,8.4485,66000.0
2008-11-12 11:00:00,13.07,13.11,12.99,13.08,48400.0,8.455,8.4809,8.4033,8.4615,48400.0
2008-11-12 11:30:00,13.07,13.13,12.96,13.06,49400.0,8.455,8.4938,8.3839,8.4485,49400.0
2008-11-12 12:00:00,13.05,13.06,12.95,12.98,52300.0,8.4421,8.4485,8.3774,8.3968,52300.0
2008-11-12 12:30:00,12.98,13.05,12.96,13.04,39000.0,8.3968,8.4421,8.3839,8.4356,39000.0
2008-11-12 13:00:00,13.05,13.05,12.95,13.02,44900.0,8.4421,8.4421,8.3774,8.4227,44900.0
2008-11-12 13:30:00,13.0,13.03,12.93,12.96,53800.0,8.4097,8.4291,8.3644,8.3839,53800.0
2008-11-12 14:00:00,12.96,12.96,12.84,12.88,67000.0,8.3839,8.3839,8.3062,8.3321,67000.0
2008-11-12 14:30:00,12.89,12.99,12.86,12.86,53100.0,8.3386,8.4033,8.3192,8.3192,53100.0
2008-11-12 15:00:00,12.86,12.94,12.82,12.85,126700.0,8.3192,8.3709,8.2933,8.3127,126700.0
2008-11-12 15:30:00,12.84,12.94,12.75,12.77,181100.0,8.3062,8.3709,8.248,8.2609,181100.0
2008-11-13 09:30:00,12.81,12.99,12.52,12.52,64700.0,8.2868,8.4033,8.0992,8.0992,64700.0
2008-11-13 10:00:00,12.52,12.99,12.52,12.92,81400.0,8.0992,8.4033,8.0992,8.358,81400.0
2008-11-13 10:30:00,12.92,12.96,12.82,12.87,82500.0,8.358,8.3839,8.2933,8.3256,82500.0
2008-11-13 11:00:00,12.87,12.96,12.68,12.82,45800.0,8.3256,8.3839,8.2027,8.2933,45800.0
2008-11-13 11:30:00,12.84,12.84,12.69,12.78,87400.0,8.3062,8.3062,8.2092,8.2674,87400.0
2008-11-13 12:00:00,12.8,12.83,12.58,12.59,55900.0,8.2804,8.2998,8.138,8.1445,55900.0
2008-11-13 12:30:00,12.59,12.61,12.21,12.21,63100.0,8.1445,8.1574,7.8987,7.8987,63100.0
2008-11-13 13:00:00,12.22,12.66,12.21,12.6,79400.0,7.9051,8.1898,7.8987,8.151,79400.0
2008-11-13 13:30:00,12.6,12.99,12.6,12.85,109900.0,8.151,8.4033,8.151,8.3127,109900.0
2008-11-13 14:00:00,12.81,13.1,12.73,13.06,143900.0,8.2868,8.4744,8.2351,8.4485,143900.0
2008-11-13 14:30:00,13.07,13.36,12.87,13.27,133900.0,8.455,8.6426,8.3256,8.5844,133900.0
2008-11-13 15:00:00,13.28,13.42,12.96,13.4,138700.0,8.5909,8.6814,8.3839,8.6685,138700.0
2008-11-13 15:30:00,13.42,13.8,13.36,13.77,224200.0,8.6814,8.9273,8.6426,8.9078,224200.0
2008-11-14 09:30:00,12.98,13.8,12.98,13.63,83200.0,8.3968,8.9273,8.3968,8.8173,83200.0
2008-11-14 10:00:00,13.64,13.7,13.28,13.28,61100.0,8.8238,8.8626,8.5909,8.5909,61100.0
2008-11-14 10:30:00,13.27,13.35,13.03,13.26,55900.0,8.5844,8.6361,8.4291,8.5779,55900.0
2008-11-14 11:00:00,13.24,13.35,13.17,13.23,28400.0,8.565,8.6361,8.5197,8.5585,28400.0
2008-11-14 11:30:00,13.23,13.26,13.06,13.18,37700.0,8.5585,8.5779,8.4485,8.5262,37700.0
2008-11-14 12:00:00,13.13,13.14,12.96,13.04,59700.0,8.4938,8.5003,8.3839,8.4356,59700.0
2008-11-14 12:30:00,13.03,13.1,12.89,13.0,75700.0,8.4291,8.4744,8.3386,8.4097,75700.0
2008-11-14 13:00:00,12.99,13.01,12.79,13.0,77400.0,8.4033,8.4162,8.2739,8.4097,77400.0
2008-11-14 13:30:00,13.01,13.07,12.75,12.87,120100.0,8.4162,8.455,8.248,8.3256,120100.0
2008-11-14 14:00:00,12.87,13.05,12.82,12.93,168500.0,8.3256,8.4421,8.2933,8.3644,168500.0
2008-11-14 14:30:00,12.93,13.04,12.8,13.04,140100.0,8.3644,8.4356,8.2804,8.4356,140100.0
2008-11-14 15:00:00,13.04,13.1,12.78,12.8,167100.0,8.4356,8.4744,8.2674,8.2804,167100.0
2008-11-14 15:30:00,12.82,12.82,12.52,12.52,232200.0,8.2933,8.2933,8.0992,8.0992,232200.0
2008-11-17 09:30:00,12.46,12.93,12.46,12.93,90200.0,8.0604,8.3644,8.0604,8.3644,90200.0
2008-11-17 10:00:00,12.91,12.91,12.55,12.67,51400.0,8.3515,8.3515,8.1186,8.1963,51400.0
2008-11-17 10:30:00,12.66,12.75,12.59,12.68,54000.0,8.1898,8.248,8.1445,8.2027,54000.0
2008-11-17 11:00:00,12.68,12.87,12.68,12.75,29200.0,8.2027,8.3256,8.2027,8.248,29200.0
2008-11-17 11:30:00,12.76,13.0,12.73,12.98,46900.0,8.2545,8.4097,8.2351,8.3968,46900.0
2008-11-17 12:00:00,12.99,13.09,12.94,13.03,66800.0,8.4033,8.468,8.3709,8.4291,66800.0
2008-11-17 12:30:00,13.05,13.1,12.91,12.95,44500.0,8.4421,8.4744,8.3515,8.3774,44500.0
2008-11-17 13:00:00,12.94,13.0,12.87,12.99,25700.0,8.3709,8.4097,8.3256,8.4033,25700.0
2008-11-17 13:30:00,13.01,13.01,12.82,12.94,29300.0,8.4162,8.4162,8.2933,8.3709,29300.0
2008-11-17 14:00:00,12.92,12.99,12.74,12.74,55300.0,8.358,8.4033,8.2415,8.2415,55300.0
2008-11-17 14:30:00,12.77,12.96,12.73,12.77,71400.0,8.2609,8.3839,8.2351,8.2609,71400.0
2008-11-17 15:00:00,12.77,12.92,12.72,12.88,83500.0,8.2609,8.358,8.2286,8.3321,83500.0
2008-11-17 15:30:00,12.86,12.9,12.54,12.6,129400.0,8.3192,8.345,8.1122,8.151,129400.0
2008-11-18 09:30:00,12.59,12.86,12.56,12.73,54800.0,8.1445,8.3192,8.1251,8.2351,54800.0
2008-11-18 10:00:00,12.73,12.86,12.51,12.86,49400.0,8.2351,8.3192,8.0928,8.3192,49400.0
2008-11-18 10:30:00,12.84,12.89,12.7,12.76,61800.0,8.3062,8.3386,8.2157,8.2545,61800.0
2008-11-18 11:00:00,12.77,12.77,12.66,12.73,50500.0,8.2609,8.2609,8.1898,8.2351,50500.0
2008-11-18 11:30:00,12.7,12.87,12.7,12.82,37400.0,8.2157,8.3256,8.2157,8.2933,37400.0
2008-11-18 12:00:00,12.82,12.82,12.6,12.63,28700.0,8.2933,8.2933,8.151,8.1704,28700.0
2008-11-18 12:30:00,12.6,12.6,12.45,12.47,47600.0,8.151,8.151,8.0539,8.0669,47600.0
2008-11-18 13:00:00,12.47,12.47,12.28,12.32,50700.0,8.0669,8.0669,7.944,7.9698,50700.0
2008-11-18 13:30:00,12.32,12.32,12.1,12.29,103500.0,7.9698,7.9698,7.8275,7.9504,103500.0
2008-11-18 14:00:00,12.29,12.3,12.1,12.21,107900.0,7.9504,7.9569,7.8275,7.8987,107900.0
2008-11-18 14:30:00,12.2,12.23,12.07,12.18,95600.0,7.8922,7.9116,7.8081,7.8793,95600.0
2008-11-18 15:00:00,12.17,12.38,12.17,12.23,195600.0,7.8728,8.0087,7.8728,7.9116,195600.0
2008-11-18 15:30:00,12.23,12.32,12.16,12.31,475500.0,7.9116,7.9698,7.8663,7.9634,475500.0
2008-11-19 09:30:00,12.38,12.46,12.16,12.25,107000.0,8.0087,8.0604,7.8663,7.9246,107000.0
2008-11-19 10:00:00,12.24,12.29,12.17,12.23,182000.0,7.9181,7.9504,7.8728,7.9116,182000.0
2008-11-19 10:30:00,12.23,12.23,11.95,11.99,77000.0,7.9116,7.9116,7.7305,7.7564,77000.0
2008-11-19 11:00:00,11.97,12.06,11.96,11.96,133900.0,7.7434,7.8016,7.737,7.737,133900.0
2008-11-19 11:30:00,11.97,12.09,11.96,11.99,147300.0,7.7434,7.8211,7.737,7.7564,147300.0
2008-11-19 12:00:00,11.98,12.03,11.93,11.95,62400.0,7.7499,7.7822,7.7175,7.7305,62400.0
2008-11-19 12:30:00,11.97,12.05,11.84,11.86,89900.0,7.7434,7.7952,7.6593,7.6723,89900.0
2008-11-19 13:00:00,11.89,11.97,11.83,11.88,53000.0,7.6917,7.7434,7.6529,7.6852,53000.0
2008-11-19 13:30:00,11.88,12.1,11.87,12.02,68200.0,7.6852,7.8275,7.6787,7.7758,68200.0
2008-11-19 14:00:00,12.02,12.03,11.9,11.93,101900.0,7.7758,7.7822,7.6981,7.7175,101900.0
2008-11-19 14:30:00,11.93,12.13,11.88,12.0,107900.0,7.7175,7.8469,7.6852,7.7628,107900.0
2008-11-19 15:00:00,12.0,12.06,11.8,11.88,118800.0,7.7628,7.8016,7.6334,7.6852,118800.0
2008-11-19 15:30:00,11.87,11.92,11.47,11.5,280000.0,7.6787,7.7111,7.42,7.4394,280000.0
2008-11-20 09:30:00,11.32,11.47,10.98,10.99,84200.0,7.3229,7.42,7.103,7.1095,84200.0
2008-11-20 10:00:00,10.99,11.16,10.86,11.08,114500.0,7.1095,7.2194,7.0254,7.1677,114500.0
2008-11-20 10:30:00,11.09,11.35,10.98,11.2,171100.0,7.1741,7.3423,7.103,7.2453,171100.0
2008-11-20 11:00:00,11.2,11.38,11.12,11.18,152100.0,7.2453,7.3618,7.1936,7.2324,152100.0
2008-11-20 11:30:00,11.17,11.22,11.01,11.04,104000.0,7.2259,7.2582,7.1224,7.1418,104000.0
2008-11-20 12:00:00,11.03,11.34,10.9,11.31,141200.0,7.1353,7.3359,7.0512,7.3165,141200.0
2008-11-20 12:30:00,11.28,11.43,11.14,11.15,126900.0,7.2971,7.3941,7.2065,7.213,126900.0
2008-11-20 13:00:00,11.11,11.21,10.93,11.04,116900.0,7.1871,7.2518,7.0706,7.1418,116900.0
2008-11-20 13:30:00,11.02,11.2,10.92,11.19,96500.0,7.1289,7.2453,7.0642,7.2388,96500.0
2008-11-20 14:00:00,11.2,11.23,10.86,10.86,99700.0,7.2453,7.2647,7.0254,7.0254,99700.0
2008-11-20 14:30:00,10.87,10.97,10.75,10.82,87900.0,7.0318,7.0965,6.9542,6.9995,87900.0
2008-11-20 15:00:00,10.81,10.95,10.64,10.69,115500.0,6.993,7.0836,6.883,6.9154,115500.0
2008-11-20 15:30:00,10.68,10.76,10.05,10.17,403700.0,6.9089,6.9607,6.5014,6.579,403700.0
2008-11-21 09:30:00,10.58,10.8,10.17,10.22,141000.0,6.8442,6.9865,6.579,6.6113,141000.0
2008-11-21 10:00:00,10.24,10.46,10.16,10.27,98800.0,6.6243,6.7666,6.5725,6.6437,98800.0
2008-11-21 10:30:00,10.28,10.41,10.1,10.14,88900.0,6.6502,6.7343,6.5337,6.5596,88900.0
2008-11-21 11:00:00,10.17,10.29,10.01,10.27,70400.0,6.579,6.6566,6.4755,6.6437,70400.0
2008-11-21 11:30:00,10.29,10.35,10.15,10.19,75600.0,6.6566,6.6954,6.5661,6.5919,75600.0
2008-11-21 12:00:00,10.19,10.29,10.03,10.16,86400.0,6.5919,6.6566,6.4884,6.5725,86400.0
2008-11-21 12:30:00,10.15,10.26,10.11,10.2,56200.0,6.5661,6.6372,6.5402,6.5984,56200.0
2008-11-21 13:00:00,10.19,10.21,10.04,10.13,59000.0,6.5919,6.6049,6.4949,6.5531,59000.0
2008-11-21 13:30:00,10.12,10.18,10.0,10.01,63200.0,6.5467,6.5855,6.469,6.4755,63200.0
2008-11-21 14:00:00,10.0,10.2,10.0,10.11,85500.0,6.469,6.5984,6.469,6.5402,85500.0
2008-11-21 14:30:00,10.09,10.22,9.97,10.06,98800.0,6.5272,6.6113,6.4496,6.5078,98800.0
2008-11-21 15:00:00,10.07,10.48,10.07,10.42,197600.0,6.5143,6.7795,6.5143,6.7407,197600.0
2008-11-21 15:30:00,10.44,10.95,10.4,10.87,381500.0,6.7537,7.0836,6.7278,7.0318,381500.0
2008-11-24 09:30:00,10.93,11.27,10.83,11.18,114900.0,7.0706,7.2906,7.006,7.2324,114900.0
2008-11-24 10:00:00,11.18,11.4,11.13,11.36,69300.0,7.2324,7.3747,7.2,7.3488,69300.0
2008-11-24 10:30:00,11.37,11.43,11.11,11.18,82500.0,7.3553,7.3941,7.1871,7.2324,82500.0
2008-11-24 11:00:00,11.19,11.26,11.07,11.17,79800.0,7.2388,7.2841,7.1612,7.2259,79800.0
2008-11-24 11:30:00,11.17,11.48,11.14,11.42,66000.0,7.2259,7.4264,7.2065,7.3876,66000.0
2008-11-24 12:00:00,11.42,11.49,11.07,11.08,92800.0,7.3876,7.4329,7.1612,7.1677,92800.0
2008-11-24 12:30:00,11.08,11.3,11.06,11.25,82600.0,7.1677,7.31,7.1547,7.2777,82600.0
2008-11-24 13:00:00,11.27,11.32,11.2,11.24,52700.0,7.2906,7.3229,7.2453,7.2712,52700.0
2008-11-24 13:30:00,11.25,11.37,11.2,11.36,52100.0,7.2777,7.3553,7.2453,7.3488,52100.0
2008-11-24 14:00:00,11.38,11.38,11.13,11.32,58800.0,7.3618,7.3618,7.2,7.3229,58800.0
2008-11-24 14:30:00,11.31,11.4,11.2,11.32,68800.0,7.3165,7.3747,7.2453,7.3229,68800.0
2008-11-24 15:00:00,11.33,11.53,11.27,11.52,85600.0,7.3294,7.4588,7.2906,7.4523,85600.0
2008-11-24 15:30:00,11.54,11.69,11.28,11.44,240600.0,7.4653,7.5623,7.2971,7.4006,240600.0
2008-11-25 09:30:00,11.61,12.05,11.51,11.88,271000.0,7.5105,7.7952,7.4458,7.6852,271000.0
2008-11-25 10:00:00,11.88,12.09,11.88,11.99,418700.0,7.6852,7.8211,7.6852,7.7564,418700.0
2008-11-25 10:30:00,11.99,12.0,11.73,11.78,138100.0,7.7564,7.7628,7.5882,7.6205,138100.0
2008-11-25 11:00:00,11.79,11.82,11.5,11.76,75800.0,7.627,7.6464,7.4394,7.6076,75800.0
2008-11-25 11:30:00,11.76,12.0,11.75,11.94,94000.0,7.6076,7.7628,7.6011,7.724,94000.0
2008-11-25 12:00:00,11.93,12.0,11.83,11.92,95000.0,7.7175,7.7628,7.6529,7.7111,95000.0
2008-11-25 12:30:00,11.92,11.95,11.75,11.8,65800.0,7.7111,7.7305,7.6011,7.6334,65800.0
2008-11-25 13:00:00,11.78,11.93,11.75,11.93,84200.0,7.6205,7.7175,7.6011,7.7175,84200.0
2008-11-25 13:30:00,11.92,11.95,11.78,11.78,47600.0,7.7111,7.7305,7.6205,7.6205,47600.0
2008-11-25 14:00:00,11.79,11.85,11.59,11.7,83300.0,7.627,7.6658,7.4976,7.5688,83300.0
2008-11-25 14:30:00,11.71,11.99,11.7,11.96,88800.0,7.5752,7.7564,7.5688,7.737,88800.0
2008-11-25 15:00:00,11.95,11.97,11.75,11.9,144900.0,7.7305,7.7434,7.6011,7.6981,144900.0
2008-11-25 15:30:00,11.91,12.08,11.81,12.01,381400.0,7.7046,7.8146,7.6399,7.7693,381400.0
2008-11-26 09:30:00,11.85,12.0,11.55,11.9,131100.0,7.6658,7.7628,7.4717,7.6981,131100.0
2008-11-26 10:00:00,11.87,12.05,11.84,11.94,173800.0,7.6787,7.7952,7.6593,7.724,173800.0
2008-11-26 10:30:00,11.95,12.01,11.9,11.96,94500.0,7.7305,7.7693,7.6981,7.737,94500.0
2008-11-26 11:00:00,11.93,12.11,11.87,12.01,188500.0,7.7175,7.834,7.6787,7.7693,188500.0
2008-11-26 11:30:00,12.01,12.16,12.0,12.09,122000.0,7.7693,7.8663,7.7628,7.8211,122000.0
2008-11-26 12:00:00,12.07,12.14,11.99,12.08,91600.0,7.8081,7.8534,7.7564,7.8146,91600.0
2008-11-26 12:30:00,12.07,12.23,12.03,12.14,115300.0,7.8081,7.9116,7.7822,7.8534,115300.0
2008-11-26 13:00:00,12.16,12.28,12.14,12.18,149300.0,7.8663,7.944,7.8534,7.8793,149300.0
2008-11-26 13:30:00,12.19,12.2,12.04,12.06,29400.0,7.8857,7.8922,7.7887,7.8016,29400.0
2008-11-26 14:00:00,12.05,12.13,12.02,12.13,85300.0,7.7952,7.8469,7.7758,7.8469,85300.0
2008-11-26 14:30:00,12.15,12.33,12.13,12.26,144400.0,7.8599,7.9763,7.8469,7.931,144400.0
2008-11-26 15:00:00,12.26,12.32,12.16,12.25,230300.0,7.931,7.9698,7.8663,7.9246,230300.0
2008-11-26 15:30:00,12.25,12.29,12.07,12.25,298100.0,7.9246,7.9504,7.8081,7.9246,298100.0
2008-11-28 09:30:00,12.21,12.32,11.79,11.89,107900.0,7.8987,7.9698,7.627,7.6917,107900.0
2008-11-28 10:00:00,11.9,12.03,11.9,11.99,115900.0,7.6981,7.7822,7.6981,7.7564,115900.0
2008-11-28 10:30:00,11.99,11.99,11.9,11.92,61900.0,7.7564,7.7564,7.6981,7.7111,61900.0
2008-11-28 11:00:00,11.92,11.96,11.89,11.96,67200.0,7.7111,7.737,7.6917,7.737,67200.0
2008-11-28 11:30:00,11.96,11.98,11.9,11.98,56300.0,7.737,7.7499,7.6981,7.7499,56300.0
2008-11-28 12:00:00,11.98,12.05,11.91,11.92,69500.0,7.7499,7.7952,7.7046,7.7111,69500.0
2008-11-28 12:30:00,11.91,11.99,11.9,11.93,253800.0,7.7046,7.7564,7.6981,7.7175,253800.0
2008-11-28 13:00:00,11.99,11.99,11.99,11.99,28600.0,7.7564,7.7564,7.7564,7.7564,28600.0
2008-11-28 13:30:00,11.99,11.99,11.99,11.99,0.0,7.7564,7.7564,7.7564,7.7564,0.0
2008-11-28 14:00:00,11.99,11.99,11.99,11.99,0.0,7.7564,7.7564,7.7564,7.7564,0.0
2008-11-28 14:30:00,11.99,11.99,11.99,11.99,0.0,7.7564,7.7564,7.7564,7.7564,0.0
2008-11-28 15:00:00,11.99,11.99,11.99,11.99,0.0,7.7564,7.7564,7.7564,7.7564,0.0
2008-11-28 15:30:00,11.99,11.99,11.99,11.99,0.0,7.7564,7.7564,7.7564,7.7564,0.0
2008-12-01 09:30:00,11.89,11.93,11.31,11.34,241300.0,7.6917,7.7175,7.3165,7.3359,241300.0
2008-12-01 10:00:00,11.33,11.77,11.32,11.59,145400.0,7.3294,7.614,7.3229,7.4976,145400.0
2008-12-01 10:30:00,11.58,11.58,11.47,11.51,124100.0,7.4911,7.4911,7.42,7.4458,124100.0
2008-12-01 11:00:00,11.51,11.69,11.5,11.61,132100.0,7.4458,7.5623,7.4394,7.5105,132100.0
2008-12-01 11:30:00,11.62,11.79,11.62,11.77,77400.0,7.517,7.627,7.517,7.614,77400.0
2008-12-01 12:00:00,11.77,11.87,11.55,11.55,112200.0,7.614,7.6787,7.4717,7.4717,112200.0
2008-12-01 12:30:00,11.56,11.57,11.4,11.42,68900.0,7.4782,7.4847,7.3747,7.3876,68900.0
2008-12-01 13:00:00,11.42,11.74,11.41,11.7,96300.0,7.3876,7.5946,7.3812,7.5688,96300.0
2008-12-01 13:30:00,11.69,11.79,11.66,11.74,139900.0,7.5623,7.627,7.5429,7.5946,139900.0
2008-12-01 14:00:00,11.76,11.8,11.65,11.74,146900.0,7.6076,7.6334,7.5364,7.5946,146900.0
2008-12-01 14:30:00,11.74,11.88,11.66,11.75,152900.0,7.5946,7.6852,7.5429,7.6011,152900.0
2008-12-01 15:00:00,11.73,11.9,11.7,11.81,302400.0,7.5882,7.6981,7.5688,7.6399,302400.0
2008-12-01 15:30:00,11.81,11.81,11.4,11.44,468900.0,7.6399,7.6399,7.3747,7.4006,468900.0
2008-12-02 09:30:00,11.68,11.82,11.45,11.79,157800.0,7.5558,7.6464,7.407,7.627,157800.0
2008-12-02 10:00:00,11.8,12.07,11.79,11.98,152700.0,7.6334,7.8081,7.627,7.7499,152700.0
2008-12-02 10:30:00,11.97,12.15,11.95,12.01,304700.0,7.7434,7.8599,7.7305,7.7693,304700.0
2008-12-02 11:00:00,12.0,12.18,11.97,12.16,108300.0,7.7628,7.8793,7.7434,7.8663,108300.0
2008-12-02 11:30:00,12.15,12.28,12.01,12.2,106500.0,7.8599,7.944,7.7693,7.8922,106500.0
2008-12-02 12:00:00,12.21,12.35,12.2,12.27,67500.0,7.8987,7.9892,7.8922,7.9375,67500.0
2008-12-02 12:30:00,12.27,12.31,12.23,12.3,70200.0,7.9375,7.9634,7.9116,7.9569,70200.0
2008-12-02 13:00:00,12.29,12.32,12.23,12.25,79300.0,7.9504,7.9698,7.9116,7.9246,79300.0
2008-12-02 13:30:00,12.26,12.27,12.14,12.16,104200.0,7.931,7.9375,7.8534,7.8663,104200.0
2008-12-02 14:00:00,12.17,12.19,11.95,11.98,148600.0,7.8728,7.8857,7.7305,7.7499,148600.0
2008-12-02 14:30:00,11.98,12.14,11.95,12.1,90800.0,7.7499,7.8534,7.7305,7.8275,90800.0
2008-12-02 15:00:00,12.1,12.34,12.01,12.21,202900.0,7.8275,7.9828,7.7693,7.8987,202900.0
2008-12-02 15:30:00,12.22,12.3,12.08,12.3,243800.0,7.9051,7.9569,7.8146,7.9569,243800.0
2008-12-03 09:30:00,12.38,12.46,12.02,12.46,143500.0,8.0087,8.0604,7.7758,8.0604,143500.0
2008-12-03 10:00:00,12.45,12.5,12.21,12.39,89100.0,8.0539,8.0863,7.8987,8.0151,89100.0
2008-12-03 10:30:00,12.41,12.93,12.39,12.85,154500.0,8.0281,8.3644,8.0151,8.3127,154500.0
2008-12-03 11:00:00,12.85,13.06,12.8,12.9,152400.0,8.3127,8.4485,8.2804,8.345,152400.0
2008-12-03 11:30:00,12.89,13.17,12.88,13.16,103500.0,8.3386,8.5197,8.3321,8.5132,103500.0
2008-12-03 12:00:00,13.15,13.15,12.79,13.0,105900.0,8.5068,8.5068,8.2739,8.4097,105900.0
2008-12-03 12:30:00,13.0,13.05,12.85,12.9,102000.0,8.4097,8.4421,8.3127,8.345,102000.0
2008-12-03 13:00:00,12.91,12.98,12.67,12.7,101800.0,8.3515,8.3968,8.1963,8.2157,101800.0
2008-12-03 13:30:00,12.7,12.73,12.5,12.5,148600.0,8.2157,8.2351,8.0863,8.0863,148600.0
2008-12-03 14:00:00,12.51,12.78,12.46,12.7,168400.0,8.0928,8.2674,8.0604,8.2157,168400.0
2008-12-03 14:30:00,12.71,12.98,12.69,12.79,172800.0,8.2221,8.3968,8.2092,8.2739,172800.0
2008-12-03 15:00:00,12.8,12.94,12.67,12.86,225100.0,8.2804,8.3709,8.1963,8.3192,225100.0
2008-12-03 15:30:00,12.86,13.05,12.75,12.93,234700.0,8.3192,8.4421,8.248,8.3644,234700.0
2008-12-04 09:30:00,12.73,12.75,12.3,12.57,150300.0,8.2351,8.248,7.9569,8.1316,150300.0
2008-12-04 10:00:00,12.56,12.84,12.51,12.84,183100.0,8.1251,8.3062,8.0928,8.3062,183100.0
2008-12-04 10:30:00,12.83,13.05,12.82,12.91,224600.0,8.2998,8.4421,8.2933,8.3515,224600.0
2008-12-04 11:00:00,12.92,12.92,12.69,12.8,95400.0,8.358,8.358,8.2092,8.2804,95400.0
2008-12-04 11:30:00,12.79,12.91,12.72,12.74,99600.0,8.2739,8.3515,8.2286,8.2415,99600.0
2008-12-04 12:00:00,12.73,12.74,12.53,12.58,94600.0,8.2351,8.2415,8.1057,8.138,94600.0
2008-12-04 12:30:00,12.57,12.61,12.5,12.55,93800.0,8.1316,8.1574,8.0863,8.1186,93800.0
2008-12-04 13:00:00,12.55,12.59,12.39,12.39,71600.0,8.1186,8.1445,8.0151,8.0151,71600.0
2008-12-04 13:30:00,12.39,12.52,12.37,12.4,70700.0,8.0151,8.0992,8.0022,8.0216,70700.0
2008-12-04 14:00:00,12.38,12.46,12.29,12.31,100000.0,8.0087,8.0604,7.9504,7.9634,100000.0
2008-12-04 14:30:00,12.33,12.46,12.2,12.21,124300.0,7.9763,8.0604,7.8922,7.8987,124300.0
2008-12-04 15:00:00,12.22,12.24,11.93,11.93,270900.0,7.9051,7.9181,7.7175,7.7175,270900.0
2008-12-04 15:30:00,11.93,12.12,11.85,12.09,258800.0,7.7175,7.8405,7.6658,7.8211,258800.0
2008-12-05 09:30:00,11.99,12.27,11.63,11.65,118500.0,7.7564,7.9375,7.5235,7.5364,118500.0
2008-12-05 10:00:00,11.65,11.75,11.61,11.66,112900.0,7.5364,7.6011,7.5105,7.5429,112900.0
2008-12-05 10:30:00,11.67,12.0,11.65,11.91,136800.0,7.5494,7.7628,7.5364,7.7046,136800.0
2008-12-05 11:00:00,11.9,12.05,11.87,11.94,104100.0,7.6981,7.7952,7.6787,7.724,104100.0
2008-12-05 11:30:00,11.94,12.11,11.9,12.07,63100.0,7.724,7.834,7.6981,7.8081,63100.0
2008-12-05 12:00:00,12.09,12.23,12.01,12.19,63700.0,7.8211,7.9116,7.7693,7.8857,63700.0
2008-12-05 12:30:00,12.19,12.19,12.03,12.14,72300.0,7.8857,7.8857,7.7822,7.8534,72300.0
2008-12-05 13:00:00,12.14,12.34,12.13,12.25,109500.0,7.8534,7.9828,7.8469,7.9246,109500.0
2008-12-05 13:30:00,12.25,12.57,12.23,12.47,104000.0,7.9246,8.1316,7.9116,8.0669,104000.0
2008-12-05 14:00:00,12.47,12.55,12.3,12.35,241900.0,8.0669,8.1186,7.9569,7.9892,241900.0
2008-12-05 14:30:00,12.32,12.8,12.31,12.74,165700.0,7.9698,8.2804,7.9634,8.2415,165700.0
2008-12-05 15:00:00,12.77,12.82,12.53,12.78,154300.0,8.2609,8.2933,8.1057,8.2674,154300.0
2008-12-05 15:30:00,12.78,13.05,12.73,13.0,435400.0,8.2674,8.4421,8.2351,8.4097,435400.0
2008-12-08 09:30:00,13.24,13.48,12.93,13.03,130800.0,8.565,8.7202,8.3644,8.4291,130800.0
2008-12-08 10:00:00,13.03,13.27,12.91,13.25,69800.0,8.4291,8.5844,8.3515,8.5715,69800.0
2008-12-08 10:30:00,13.28,13.33,13.22,13.29,94700.0,8.5909,8.6232,8.5521,8.5973,94700.0
2008-12-08 11:00:00,13.31,13.32,13.17,13.24,36200.0,8.6103,8.6167,8.5197,8.565,36200.0
2008-12-08 11:30:00,13.24,13.25,13.09,13.13,46600.0,8.565,8.5715,8.468,8.4938,46600.0
2008-12-08 12:00:00,13.14,13.26,13.06,13.23,42900.0,8.5003,8.5779,8.4485,8.5585,42900.0
2008-12-08 12:30:00,13.23,13.26,13.1,13.19,63300.0,8.5585,8.5779,8.4744,8.5326,63300.0
2008-12-08 13:00:00,13.19,13.24,13.06,13.13,56600.0,8.5326,8.565,8.4485,8.4938,56600.0
2008-12-08 13:30:00,13.11,13.16,12.98,13.08,68600.0,8.4809,8.5132,8.3968,8.4615,68600.0
2008-12-08 14:00:00,13.09,13.25,13.06,13.19,100400.0,8.468,8.5715,8.4485,8.5326,100400.0
2008-12-08 14:30:00,13.2,13.24,13.12,13.24,118300.0,8.5391,8.565,8.4874,8.565,118300.0
2008-12-08 15:00:00,13.24,13.27,13.15,13.23,162200.0,8.565,8.5844,8.5068,8.5585,162200.0
2008-12-08 15:30:00,13.22,13.29,13.0,13.28,288200.0,8.5521,8.5973,8.4097,8.5909,288200.0
2008-12-09 09:30:00,13.13,13.2,13.0,13.02,112700.0,8.4938,8.5391,8.4097,8.4227,112700.0
2008-12-09 10:00:00,13.02,13.35,13.01,13.23,131800.0,8.4227,8.6361,8.4162,8.5585,131800.0
2008-12-09 10:30:00,13.23,13.34,13.2,13.25,255600.0,8.5585,8.6297,8.5391,8.5715,255600.0
2008-12-09 11:00:00,13.26,13.31,13.14,13.22,179500.0,8.5779,8.6103,8.5003,8.5521,179500.0
2008-12-09 11:30:00,13.22,13.3,13.18,13.23,77700.0,8.5521,8.6038,8.5262,8.5585,77700.0
2008-12-09 12:00:00,13.23,13.33,13.2,13.3,169800.0,8.5585,8.6232,8.5391,8.6038,169800.0
2008-12-09 12:30:00,13.31,13.44,13.28,13.35,107300.0,8.6103,8.6944,8.5909,8.6361,107300.0
2008-12-09 13:00:00,13.35,13.42,13.26,13.26,117200.0,8.6361,8.6814,8.5779,8.5779,117200.0
2008-12-09 13:30:00,13.27,13.32,13.16,13.2,90500.0,8.5844,8.6167,8.5132,8.5391,90500.0
2008-12-09 14:00:00,13.2,13.28,13.0,13.0,120300.0,8.5391,8.5909,8.4097,8.4097,120300.0
2008-12-09 14:30:00,13.0,13.25,12.93,13.22,69100.0,8.4097,8.5715,8.3644,8.5521,69100.0
2008-12-09 15:00:00,13.24,13.3,13.01,13.05,180600.0,8.565,8.6038,8.4162,8.4421,180600.0
2008-12-09 15:30:00,13.03,13.14,13.0,13.05,198000.0,8.4291,8.5003,8.4097,8.4421,198000.0
2008-12-10 09:30:00,13.15,13.34,13.03,13.15,69300.0,8.5068,8.6297,8.4291,8.5068,69300.0
2008-12-10 10:00:00,13.16,13.4,13.14,13.32,93100.0,8.5132,8.6685,8.5003,8.6167,93100.0
2008-12-10 10:30:00,13.32,13.41,13.14,13.2,66100.0,8.6167,8.675,8.5003,8.5391,66100.0
2008-12-10 11:00:00,13.21,13.37,13.18,13.3,74500.0,8.5456,8.6491,8.5262,8.6038,74500.0
2008-12-10 11:30:00,13.3,13.45,13.24,13.35,62100.0,8.6038,8.7008,8.565,8.6361,62100.0
2008-12-10 12:00:00,13.37,13.46,13.28,13.31,59300.0,8.6491,8.7073,8.5909,8.6103,59300.0
2008-12-10 12:30:00,13.31,13.41,13.28,13.34,33000.0,8.6103,8.675,8.5909,8.6297,33000.0
2008-12-10 13:00:00,13.34,13.44,13.32,13.4,72000.0,8.6297,8.6944,8.6167,8.6685,72000.0
2008-12-10 13:30:00,13.41,13.43,13.23,13.26,59700.0,8.675,8.6879,8.5585,8.5779,59700.0
2008-12-10 14:00:00,13.25,13.26,13.06,13.11,60300.0,8.5715,8.5779,8.4485,8.4809,60300.0
2008-12-10 14:30:00,13.14,13.26,13.05,13.17,63700.0,8.5003,8.5779,8.4421,8.5197,63700.0
2008-12-10 15:00:00,13.19,13.32,13.12,13.32,87200.0,8.5326,8.6167,8.4874,8.6167,87200.0
2008-12-10 15:30:00,13.32,13.32,13.14,13.3,155000.0,8.6167,8.6167,8.5003,8.6038,155000.0
2008-12-11 09:30:00,13.05,13.36,12.99,13.36,83400.0,8.4421,8.6426,8.4033,8.6426,83400.0
2008-12-11 10:00:00,13.36,13.42,13.23,13.28,77900.0,8.6426,8.6814,8.5585,8.5909,77900.0
2008-12-11 10:30:00,13.26,13.34,13.17,13.25,58300.0,8.5779,8.6297,8.5197,8.5715,58300.0
2008-12-11 11:00:00,13.25,13.31,13.15,13.22,45100.0,8.5715,8.6103,8.5068,8.5521,45100.0
2008-12-11 11:30:00,13.21,13.28,13.12,13.27,58100.0,8.5456,8.5909,8.4874,8.5844,58100.0
2008-12-11 12:00:00,13.27,13.33,13.23,13.27,29800.0,8.5844,8.6232,8.5585,8.5844,29800.0
2008-12-11 12:30:00,13.27,13.33,13.22,13.29,42500.0,8.5844,8.6232,8.5521,8.5973,42500.0
2008-12-11 13:00:00,13.3,13.3,13.14,13.19,36500.0,8.6038,8.6038,8.5003,8.5326,36500.0
2008-12-11 13:30:00,13.21,13.26,13.13,13.18,64600.0,8.5456,8.5779,8.4938,8.5262,64600.0
2008-12-11 14:00:00,13.15,13.2,13.07,13.15,65500.0,8.5068,8.5391,8.455,8.5068,65500.0
2008-12-11 14:30:00,13.15,13.19,12.91,12.94,89800.0,8.5068,8.5326,8.3515,8.3709,89800.0
2008-12-11 15:00:00,12.91,12.93,12.76,12.85,147300.0,8.3515,8.3644,8.2545,8.3127,147300.0
2008-12-11 15:30:00,12.85,12.86,12.6,12.77,215600.0,8.3127,8.3192,8.151,8.2609,215600.0
2008-12-12 09:30:00,12.68,12.75,12.36,12.71,53500.0,8.2027,8.248,7.9957,8.2221,53500.0
2008-12-12 10:00:00,12.71,12.8,12.67,12.8,119300.0,8.2221,8.2804,8.1963,8.2804,119300.0
2008-12-12 10:30:00,12.79,13.0,12.68,12.95,29500.0,8.2739,8.4097,8.2027,8.3774,29500.0
2008-12-12 11:00:00,12.95,13.03,12.88,12.89,25200.0,8.3774,8.4291,8.3321,8.3386,25200.0
2008-12-12 11:30:00,12.88,13.02,12.81,12.96,43100.0,8.3321,8.4227,8.2868,8.3839,43100.0
2008-12-12 12:00:00,12.97,13.14,12.97,13.1,57000.0,8.3903,8.5003,8.3903,8.4744,57000.0
2008-12-12 12:30:00,13.09,13.44,13.06,13.39,59900.0,8.468,8.6944,8.4485,8.662,59900.0
2008-12-12 13:00:00,13.39,13.47,13.26,13.32,115200.0,8.662,8.7138,8.5779,8.6167,115200.0
2008-12-12 13:30:00,13.33,13.35,13.12,13.19,102800.0,8.6232,8.6361,8.4874,8.5326,102800.0
2008-12-12 14:00:00,13.19,13.41,13.06,13.17,162100.0,8.5326,8.675,8.4485,8.5197,162100.0
2008-12-12 14:30:00,13.18,13.35,13.03,13.3,111800.0,8.5262,8.6361,8.4291,8.6038,111800.0
2008-12-12 15:00:00,13.3,13.36,13.12,13.25,127200.0,8.6038,8.6426,8.4874,8.5715,127200.0
2008-12-12 15:30:00,13.26,13.29,13.1,13.29,167300.0,8.5779,8.5973,8.4744,8.5973,167300.0
2008-12-15 09:30:00,13.36,13.43,13.04,13.2,100300.0,8.6426,8.6879,8.4356,8.5391,100300.0
2008-12-15 10:00:00,13.18,13.27,12.9,13.0,146600.0,8.5262,8.5844,8.345,8.4097,146600.0
2008-12-15 10:30:00,12.99,13.06,12.89,12.91,68200.0,8.4033,8.4485,8.3386,8.3515,68200.0
2008-12-15 11:00:00,12.89,13.04,12.86,12.92,47700.0,8.3386,8.4356,8.3192,8.358,47700.0
2008-12-15 11:30:00,12.93,13.01,12.84,12.98,34400.0,8.3644,8.4162,8.3062,8.3968,34400.0
2008-12-15 12:00:00,12.97,13.02,12.92,13.02,28700.0,8.3903,8.4227,8.358,8.4227,28700.0
2008-12-15 12:30:00,13.01,13.02,12.87,12.88,41000.0,8.4162,8.4227,8.3256,8.3321,41000.0
2008-12-15 13:00:00,12.87,12.87,12.68,12.78,79500.0,8.3256,8.3256,8.2027,8.2674,79500.0
2008-12-15 13:30:00,12.77,12.92,12.77,12.85,78300.0,8.2609,8.358,8.2609,8.3127,78300.0
2008-12-15 14:00:00,12.87,12.92,12.78,12.78,81100.0,8.3256,8.358,8.2674,8.2674,81100.0
2008-12-15 14:30:00,12.79,12.89,12.72,12.73,78300.0,8.2739,8.3386,8.2286,8.2351,78300.0
2008-12-15 15:00:00,12.73,12.78,12.66,12.71,115700.0,8.2351,8.2674,8.1898,8.2221,115700.0
2008-12-15 15:30:00,12.71,12.93,12.66,12.85,298900.0,8.2221,8.3644,8.1898,8.3127,298900.0
2008-12-16 09:30:00,13.01,13.35,13.0,13.18,78800.0,8.4162,8.6361,8.4097,8.5262,78800.0
2008-12-16 10:00:00,13.16,13.26,13.13,13.2,52900.0,8.5132,8.5779,8.4938,8.5391,52900.0
2008-12-16 10:30:00,13.18,13.2,13.04,13.1,28700.0,8.5262,8.5391,8.4356,8.4744,28700.0
2008-12-16 11:00:00,13.1,13.24,13.1,13.23,27700.0,8.4744,8.565,8.4744,8.5585,27700.0
2008-12-16 11:30:00,13.23,13.3,13.23,13.25,28700.0,8.5585,8.6038,8.5585,8.5715,28700.0
2008-12-16 12:00:00,13.24,13.3,13.2,13.26,19300.0,8.565,8.6038,8.5391,8.5779,19300.0
2008-12-16 12:30:00,13.26,13.3,13.22,13.22,17200.0,8.5779,8.6038,8.5521,8.5521,17200.0
2008-12-16 13:00:00,13.2,13.24,13.18,13.23,12500.0,8.5391,8.565,8.5262,8.5585,12500.0
2008-12-16 13:30:00,13.24,13.26,13.17,13.22,28500.0,8.565,8.5779,8.5197,8.5521,28500.0
2008-12-16 14:00:00,13.21,13.36,13.15,13.3,74300.0,8.5456,8.6426,8.5068,8.6038,74300.0
2008-12-16 14:30:00,13.35,13.49,13.14,13.28,202900.0,8.6361,8.7267,8.5003,8.5909,202900.0
2008-12-16 15:00:00,13.3,13.54,13.18,13.47,257300.0,8.6038,8.7591,8.5262,8.7138,257300.0
2008-12-16 15:30:00,13.47,13.51,13.36,13.5,334100.0,8.7138,8.7397,8.6426,8.7332,334100.0
2008-12-17 09:30:00,13.43,13.73,13.29,13.64,71300.0,8.6879,8.882,8.5973,8.8238,71300.0
2008-12-17 10:00:00,13.65,13.65,13.46,13.56,49600.0,8.8302,8.8302,8.7073,8.772,49600.0
2008-12-17 10:30:00,13.56,13.64,13.46,13.55,56500.0,8.772,8.8238,8.7073,8.7655,56500.0
2008-12-17 11:00:00,13.57,13.6,13.41,13.43,42200.0,8.7785,8.7979,8.675,8.6879,42200.0
2008-12-17 11:30:00,13.43,13.47,13.38,13.46,40200.0,8.6879,8.7138,8.6556,8.7073,40200.0
2008-12-17 12:00:00,13.45,13.57,13.42,13.43,61100.0,8.7008,8.7785,8.6814,8.6879,61100.0
2008-12-17 12:30:00,13.43,13.53,13.4,13.49,64800.0,8.6879,8.7526,8.6685,8.7267,64800.0
2008-12-17 13:00:00,13.5,13.59,13.44,13.49,52700.0,8.7332,8.7914,8.6944,8.7267,52700.0
2008-12-17 13:30:00,13.49,13.66,13.49,13.53,67000.0,8.7267,8.8367,8.7267,8.7526,67000.0
2008-12-17 14:00:00,13.52,13.63,13.45,13.46,115500.0,8.7461,8.8173,8.7008,8.7073,115500.0
2008-12-17 14:30:00,13.49,13.58,13.35,13.51,110600.0,8.7267,8.7849,8.6361,8.7397,110600.0
2008-12-17 15:00:00,13.52,13.6,13.43,13.53,137200.0,8.7461,8.7979,8.6879,8.7526,137200.0
2008-12-17 15:30:00,13.53,13.53,13.44,13.48,304800.0,8.7526,8.7526,8.6944,8.7202,304800.0
2008-12-18 09:30:00,13.5,13.56,13.27,13.31,43000.0,8.7332,8.772,8.5844,8.6103,43000.0
2008-12-18 10:00:00,13.34,13.45,13.29,13.4,134700.0,8.6297,8.7008,8.5973,8.6685,134700.0
2008-12-18 10:30:00,13.4,13.55,13.4,13.48,46900.0,8.6685,8.7655,8.6685,8.7202,46900.0
2008-12-18 11:00:00,13.48,13.48,13.25,13.27,53400.0,8.7202,8.7202,8.5715,8.5844,53400.0
2008-12-18 11:30:00,13.27,13.37,13.23,13.34,40900.0,8.5844,8.6491,8.5585,8.6297,40900.0
2008-12-18 12:00:00,13.34,13.35,13.19,13.2,58800.0,8.6297,8.6361,8.5326,8.5391,58800.0
2008-12-18 12:30:00,13.19,13.25,13.13,13.19,73300.0,8.5326,8.5715,8.4938,8.5326,73300.0
2008-12-18 13:00:00,13.19,13.19,13.06,13.1,63200.0,8.5326,8.5326,8.4485,8.4744,63200.0
2008-12-18 13:30:00,13.09,13.1,12.93,12.97,148100.0,8.468,8.4744,8.3644,8.3903,148100.0
2008-12-18 14:00:00,12.98,13.01,12.88,12.93,118900.0,8.3968,8.4162,8.3321,8.3644,118900.0
2008-12-18 14:30:00,12.94,13.05,12.94,12.97,159700.0,8.3709,8.4421,8.3709,8.3903,159700.0
2008-12-18 15:00:00,12.96,13.0,12.72,12.79,132800.0,8.3839,8.4097,8.2286,8.2739,132800.0
2008-12-18 15:30:00,12.79,12.98,12.77,12.91,192900.0,8.2739,8.3968,8.2609,8.3515,192900.0
2008-12-19 09:30:00,12.91,13.21,12.75,12.82,262000.0,8.3515,8.5456,8.248,8.2933,262000.0
2008-12-19 10:00:00,12.84,12.96,12.82,12.93,133000.0,8.3062,8.3839,8.2933,8.3644,133000.0
2008-12-19 10:30:00,12.95,13.0,12.81,12.82,74300.0,8.3774,8.4097,8.2868,8.2933,74300.0
2008-12-19 11:00:00,12.82,12.89,12.79,12.82,38300.0,8.2933,8.3386,8.2739,8.2933,38300.0
2008-12-19 11:30:00,12.83,12.87,12.72,12.72,36700.0,8.2998,8.3256,8.2286,8.2286,36700.0
2008-12-19 12:00:00,12.72,12.76,12.64,12.72,37100.0,8.2286,8.2545,8.1768,8.2286,37100.0
2008-12-19 12:30:00,12.72,12.74,12.69,12.73,33200.0,8.2286,8.2415,8.2092,8.2351,33200.0
2008-12-19 13:00:00,12.73,12.84,12.72,12.83,33300.0,8.2351,8.3062,8.2286,8.2998,33300.0
2008-12-19 13:30:00,12.84,12.9,12.79,12.81,49100.0,8.3062,8.345,8.2739,8.2868,49100.0
2008-12-19 14:00:00,12.82,12.87,12.73,12.75,57100.0,8.2933,8.3256,8.2351,8.248,57100.0
2008-12-19 14:30:00,12.74,12.83,12.71,12.73,44100.0,8.2415,8.2998,8.2221,8.2351,44100.0
2008-12-19 15:00:00,12.74,12.76,12.6,12.68,82200.0,8.2415,8.2545,8.151,8.2027,82200.0
2008-12-19 15:30:00,12.68,12.72,12.55,12.68,206400.0,8.2027,8.2286,8.1186,8.2027,206400.0
2008-12-22 09:30:00,12.69,12.78,12.43,12.5,68800.0,8.2092,8.2674,8.041,8.0863,68800.0
2008-12-22 10:00:00,12.49,12.53,12.44,12.44,36700.0,8.0798,8.1057,8.0475,8.0475,36700.0
2008-12-22 10:30:00,12.46,12.61,12.44,12.6,45100.0,8.0604,8.1574,8.0475,8.151,45100.0
2008-12-22 11:00:00,12.58,12.6,12.46,12.49,34100.0,8.138,8.151,8.0604,8.0798,34100.0
2008-12-22 11:30:00,12.48,12.48,12.39,12.42,47500.0,8.0733,8.0733,8.0151,8.0345,47500.0
2008-12-22 12:00:00,12.41,12.45,12.37,12.45,52500.0,8.0281,8.0539,8.0022,8.0539,52500.0
2008-12-22 12:30:00,12.43,12.44,12.37,12.39,51900.0,8.041,8.0475,8.0022,8.0151,51900.0
2008-12-22 13:00:00,12.4,12.45,12.34,12.41,40700.0,8.0216,8.0539,7.9828,8.0281,40700.0
2008-12-22 13:30:00,12.42,12.42,12.27,12.34,61600.0,8.0345,8.0345,7.9375,7.9828,61600.0
2008-12-22 14:00:00,12.33,12.39,12.22,12.23,54400.0,7.9763,8.0151,7.9051,7.9116,54400.0
2008-12-22 14:30:00,12.24,12.35,12.19,12.25,114900.0,7.9181,7.9892,7.8857,7.9246,114900.0
2008-12-22 15:00:00,12.24,12.31,12.13,12.16,98500.0,7.9181,7.9634,7.8469,7.8663,98500.0
2008-12-22 15:30:00,12.17,12.54,12.17,12.53,189400.0,7.8728,8.1122,7.8728,8.1057,189400.0
2008-12-23 09:30:00,12.91,12.91,12.6,12.74,100700.0,8.3515,8.3515,8.151,8.2415,100700.0
2008-12-23 10:00:00,12.74,12.76,12.6,12.68,47600.0,8.2415,8.2545,8.151,8.2027,47600.0
2008-12-23 10:30:00,12.7,12.74,12.67,12.7,31800.0,8.2157,8.2415,8.1963,8.2157,31800.0
2008-12-23 11:00:00,12.71,12.73,12.58,12.59,24200.0,8.2221,8.2351,8.138,8.1445,24200.0
2008-12-23 11:30:00,12.57,12.62,12.52,12.52,22000.0,8.1316,8.1639,8.0992,8.0992,22000.0
2008-12-23 12:00:00,12.52,12.52,12.39,12.43,28400.0,8.0992,8.0992,8.0151,8.041,28400.0
2008-12-23 12:30:00,12.42,12.47,12.38,12.47,35600.0,8.0345,8.0669,8.0087,8.0669,35600.0
2008-12-23 13:00:00,12.49,12.54,12.47,12.53,54500.0,8.0798,8.1122,8.0669,8.1057,54500.0
2008-12-23 13:30:00,12.54,12.65,12.51,12.65,60000.0,8.1122,8.1833,8.0928,8.1833,60000.0
2008-12-23 14:00:00,12.64,12.72,12.61,12.67,51200.0,8.1768,8.2286,8.1574,8.1963,51200.0
2008-12-23 14:30:00,12.68,12.69,12.54,12.56,76200.0,8.2027,8.2092,8.1122,8.1251,76200.0
2008-12-23 15:00:00,12.56,12.67,12.5,12.65,117000.0,8.1251,8.1963,8.0863,8.1833,117000.0
2008-12-23 15:30:00,12.62,12.69,12.56,12.58,159800.0,8.1639,8.2092,8.1251,8.138,159800.0
2008-12-24 09:30:00,12.6,12.71,12.43,12.59,37700.0,8.151,8.2221,8.041,8.1445,37700.0
2008-12-24 10:00:00,12.59,12.72,12.57,12.72,43600.0,8.1445,8.2286,8.1316,8.2286,43600.0
2008-12-24 10:30:00,12.71,12.75,12.69,12.73,32400.0,8.2221,8.248,8.2092,8.2351,32400.0
2008-12-24 11:00:00,12.73,12.74,12.67,12.68,44700.0,8.2351,8.2415,8.1963,8.2027,44700.0
2008-12-24 11:30:00,12.67,12.69,12.66,12.68,33900.0,8.1963,8.2092,8.1898,8.2027,33900.0
2008-12-24 12:00:00,12.69,12.71,12.68,12.7,34400.0,8.2092,8.2221,8.2027,8.2157,34400.0
2008-12-24 12:30:00,12.69,12.7,12.65,12.65,40200.0,8.2092,8.2157,8.1833,8.1833,40200.0
2008-12-26 09:30:00,12.68,12.78,12.6,12.72,84300.0,8.2027,8.2674,8.151,8.2286,84300.0
2008-12-26 10:00:00,12.71,12.75,12.68,12.7,25400.0,8.2221,8.248,8.2027,8.2157,25400.0
2008-12-26 10:30:00,12.7,12.71,12.65,12.68,26900.0,8.2157,8.2221,8.1833,8.2027,26900.0
2008-12-26 11:00:00,12.68,12.74,12.68,12.72,31100.0,8.2027,8.2415,8.2027,8.2286,31100.0
2008-12-26 11:30:00,12.7,12.72,12.68,12.7,54400.0,8.2157,8.2286,8.2027,8.2157,54400.0
2008-12-26 12:00:00,12.7,12.75,12.69,12.73,38300.0,8.2157,8.248,8.2092,8.2351,38300.0
2008-12-26 12:30:00,12.74,12.74,12.69,12.7,14300.0,8.2415,8.2415,8.2092,8.2157,14300.0
2008-12-26 13:00:00,12.7,12.75,12.7,12.75,55500.0,8.2157,8.248,8.2157,8.248,55500.0
2008-12-26 13:30:00,12.75,12.77,12.74,12.75,36400.0,8.248,8.2609,8.2415,8.248,36400.0
2008-12-26 14:00:00,12.75,12.78,12.74,12.76,72600.0,8.248,8.2674,8.2415,8.2545,72600.0
2008-12-26 14:30:00,12.76,12.81,12.76,12.78,74000.0,8.2545,8.2868,8.2545,8.2674,74000.0
2008-12-26 15:00:00,12.78,12.8,12.76,12.8,39200.0,8.2674,8.2804,8.2545,8.2804,39200.0
2008-12-26 15:30:00,12.8,12.82,12.75,12.81,116200.0,8.2804,8.2933,8.248,8.2868,116200.0
2008-12-29 09:30:00,12.76,12.88,12.65,12.76,48300.0,8.2545,8.3321,8.1833,8.2545,48300.0
2008-12-29 10:00:00,12.75,12.78,12.58,12.6,48000.0,8.248,8.2674,8.138,8.151,48000.0
2008-12-29 10:30:00,12.59,12.66,12.59,12.66,29000.0,8.1445,8.1898,8.1445,8.1898,29000.0
2008-12-29 11:00:00,12.66,12.67,12.61,12.64,38200.0,8.1898,8.1963,8.1574,8.1768,38200.0
2008-12-29 11:30:00,12.63,12.68,12.63,12.65,43800.0,8.1704,8.2027,8.1704,8.1833,43800.0
2008-12-29 12:00:00,12.64,12.66,12.63,12.65,39200.0,8.1768,8.1898,8.1704,8.1833,39200.0
2008-12-29 12:30:00,12.65,12.66,12.61,12.61,25300.0,8.1833,8.1898,8.1574,8.1574,25300.0
2008-12-29 13:00:00,12.6,12.6,12.57,12.59,25300.0,8.151,8.151,8.1316,8.1445,25300.0
2008-12-29 13:30:00,12.59,12.71,12.59,12.71,36500.0,8.1445,8.2221,8.1445,8.2221,36500.0
2008-12-29 14:00:00,12.71,12.76,12.67,12.74,54700.0,8.2221,8.2545,8.1963,8.2415,54700.0
2008-12-29 14:30:00,12.74,12.76,12.71,12.75,67400.0,8.2415,8.2545,8.2221,8.248,67400.0
2008-12-29 15:00:00,12.75,12.78,12.71,12.74,118200.0,8.248,8.2674,8.2221,8.2415,118200.0
2008-12-29 15:30:00,12.74,12.76,12.66,12.74,122700.0,8.2415,8.2545,8.1898,8.2415,122700.0
2008-12-30 09:30:00,12.82,12.85,12.79,12.84,91500.0,8.2933,8.3127,8.2739,8.3062,91500.0
2008-12-30 10:00:00,12.84,13.14,12.83,13.13,61800.0,8.3062,8.5003,8.2998,8.4938,61800.0
2008-12-30 10:30:00,13.14,13.23,13.14,13.22,33900.0,8.5003,8.5585,8.5003,8.5521,33900.0
2008-12-30 11:00:00,13.23,13.33,13.23,13.32,40100.0,8.5585,8.6232,8.5585,8.6167,40100.0
2008-12-30 11:30:00,13.33,13.4,13.33,13.39,43800.0,8.6232,8.6685,8.6232,8.662,43800.0
2008-12-30 12:00:00,13.38,13.39,13.27,13.27,41500.0,8.6556,8.662,8.5844,8.5844,41500.0
2008-12-30 12:30:00,13.28,13.3,13.19,13.25,62400.0,8.5909,8.6038,8.5326,8.5715,62400.0
2008-12-30 13:00:00,13.26,13.26,13.21,13.25,32200.0,8.5779,8.5779,8.5456,8.5715,32200.0
2008-12-30 13:30:00,13.24,13.26,13.2,13.21,37100.0,8.565,8.5779,8.5391,8.5456,37100.0
2008-12-30 14:00:00,13.21,13.3,13.15,13.3,115900.0,8.5456,8.6038,8.5068,8.6038,115900.0
2008-12-30 14:30:00,13.3,13.32,13.25,13.25,68200.0,8.6038,8.6167,8.5715,8.5715,68200.0
2008-12-30 15:00:00,13.25,13.28,13.18,13.23,71400.0,8.5715,8.5909,8.5262,8.5585,71400.0
2008-12-30 15:30:00,13.24,13.29,13.22,13.25,275900.0,8.565,8.5973,8.5521,8.5715,275900.0
2008-12-31 09:30:00,13.18,13.22,12.9,13.16,187400.0,8.5262,8.5521,8.345,8.5132,187400.0
2008-12-31 10:00:00,13.17,13.24,13.16,13.22,79700.0,8.5197,8.565,8.5132,8.5521,79700.0
2008-12-31 10:30:00,13.22,13.23,13.21,13.22,92600.0,8.5521,8.5585,8.5456,8.5521,92600.0
2008-12-31 11:00:00,13.22,13.27,13.22,13.27,70900.0,8.5521,8.5844,8.5521,8.5844,70900.0
2008-12-31 11:30:00,13.26,13.31,13.22,13.23,65800.0,8.5779,8.6103,8.5521,8.5585,65800.0
2008-12-31 12:00:00,13.22,13.24,13.2,13.2,60100.0,8.5521,8.565,8.5391,8.5391,60100.0
2008-12-31 12:30:00,13.21,13.25,13.2,13.25,30900.0,8.5456,8.5715,8.5391,8.5715,30900.0
2008-12-31 13:00:00,13.24,13.26,13.19,13.19,79000.0,8.565,8.5779,8.5326,8.5326,79000.0
2008-12-31 13:30:00,13.19,13.31,13.19,13.3,94100.0,8.5326,8.6103,8.5326,8.6038,94100.0
2008-12-31 14:00:00,13.29,13.34,13.29,13.31,102500.0,8.5973,8.6297,8.5973,8.6103,102500.0
2008-12-31 14:30:00,13.32,13.34,13.27,13.31,86800.0,8.6167,8.6297,8.5844,8.6103,86800.0
2008-12-31 15:00:00,13.32,13.38,13.31,13.35,135900.0,8.6167,8.6556,8.6103,8.6361,135900.0
2008-12-31 15:30:00,13.35,13.38,13.19,13.25,289400.0,8.6361,8.6556,8.5326,8.5715,289400.0
2009-01-02 09:30:00,13.36,13.41,13.22,13.24,40500.0,8.6426,8.675,8.5521,8.565,40500.0
2009-01-02 10:00:00,13.24,13.36,13.19,13.26,60600.0,8.565,8.6426,8.5326,8.5779,60600.0
2009-01-02 10:30:00,13.26,13.45,13.26,13.45,81100.0,8.5779,8.7008,8.5779,8.7008,81100.0
2009-01-02 11:00:00,13.44,13.45,13.39,13.4,61400.0,8.6944,8.7008,8.662,8.6685,61400.0
2009-01-02 11:30:00,13.41,13.46,13.34,13.38,118600.0,8.675,8.7073,8.6297,8.6556,118600.0
2009-01-02 12:00:00,13.38,13.45,13.34,13.44,88100.0,8.6556,8.7008,8.6297,8.6944,88100.0
2009-01-02 12:30:00,13.44,13.52,13.44,13.51,59900.0,8.6944,8.7461,8.6944,8.7397,59900.0
2009-01-02 13:00:00,13.51,13.53,13.49,13.5,83100.0,8.7397,8.7526,8.7267,8.7332,83100.0
2009-01-02 13:30:00,13.5,13.59,13.48,13.58,79300.0,8.7332,8.7914,8.7202,8.7849,79300.0
2009-01-02 14:00:00,13.58,13.64,13.54,13.61,93700.0,8.7849,8.8238,8.7591,8.8043,93700.0
2009-01-02 14:30:00,13.61,13.74,13.61,13.74,102500.0,8.8043,8.8884,8.8043,8.8884,102500.0
2009-01-02 15:00:00,13.74,13.8,13.73,13.79,139600.0,8.8884,8.9273,8.882,8.9208,139600.0
2009-01-02 15:30:00,13.8,13.8,13.69,13.71,211400.0,8.9273,8.9273,8.8561,8.869,211400.0
2009-01-05 09:30:00,13.66,13.66,13.28,13.33,91100.0,8.8367,8.8367,8.5909,8.6232,91100.0
2009-01-05 10:00:00,13.32,13.48,13.32,13.45,128000.0,8.6167,8.7202,8.6167,8.7008,128000.0
2009-01-05 10:30:00,13.45,13.74,13.44,13.67,71500.0,8.7008,8.8884,8.6944,8.8432,71500.0
2009-01-05 11:00:00,13.65,13.71,13.6,13.63,50100.0,8.8302,8.869,8.7979,8.8173,50100.0
2009-01-05 11:30:00,13.62,13.74,13.61,13.66,45600.0,8.8108,8.8884,8.8043,8.8367,45600.0
2009-01-05 12:00:00,13.65,13.86,13.65,13.73,72600.0,8.8302,8.9661,8.8302,8.882,72600.0
2009-01-05 12:30:00,13.73,13.8,13.72,13.77,46800.0,8.882,8.9273,8.8755,8.9078,46800.0
2009-01-05 13:00:00,13.77,13.85,13.74,13.83,50600.0,8.9078,8.9596,8.8884,8.9467,50600.0
2009-01-05 13:30:00,13.83,13.87,13.74,13.83,61700.0,8.9467,8.9725,8.8884,8.9467,61700.0
2009-01-05 14:00:00,13.82,13.89,13.79,13.79,81400.0,8.9402,8.9855,8.9208,8.9208,81400.0
2009-01-05 14:30:00,13.78,13.84,13.7,13.73,89100.0,8.9143,8.9531,8.8626,8.882,89100.0
2009-01-05 15:00:00,13.73,13.81,13.62,13.63,152000.0,8.882,8.9337,8.8108,8.8173,152000.0
2009-01-05 15:30:00,13.64,13.77,13.62,13.76,193000.0,8.8238,8.9078,8.8108,8.9014,193000.0
2009-01-06 09:30:00,13.89,14.16,13.82,14.1,80100.0,8.9855,9.1601,8.9402,9.1213,80100.0
2009-01-06 10:00:00,14.1,14.12,13.8,13.82,79800.0,9.1213,9.1343,8.9273,8.9402,79800.0
2009-01-06 10:30:00,13.82,13.98,13.82,13.92,55800.0,8.9402,9.0437,8.9402,9.0049,55800.0
2009-01-06 11:00:00,13.93,13.95,13.87,13.9,34600.0,9.0114,9.0243,8.9725,8.9919,34600.0
2009-01-06 11:30:00,13.9,14.01,13.9,14.01,53500.0,8.9919,9.0631,8.9919,9.0631,53500.0
2009-01-06 12:00:00,14.0,14.05,13.99,14.0,53100.0,9.0566,9.089,9.0502,9.0566,53100.0
2009-01-06 12:30:00,14.01,14.12,14.0,14.12,76000.0,9.0631,9.1343,9.0566,9.1343,76000.0
2009-01-06 13:00:00,14.12,14.12,13.99,14.02,103500.0,9.1343,9.1343,9.0502,9.0696,103500.0
2009-01-06 13:30:00,14.02,14.13,14.0,14.09,111900.0,9.0696,9.1407,9.0566,9.1149,111900.0
2009-01-06 14:00:00,14.09,14.18,14.05,14.15,121800.0,9.1149,9.1731,9.089,9.1537,121800.0
2009-01-06 14:30:00,14.16,14.3,14.16,14.3,115700.0,9.1601,9.2507,9.1601,9.2507,115700.0
2009-01-06 15:00:00,14.29,14.32,13.94,13.98,219700.0,9.2442,9.2636,9.0178,9.0437,219700.0
2009-01-06 15:30:00,13.98,14.01,13.94,14.0,262500.0,9.0437,9.0631,9.0178,9.0566,262500.0
2009-01-07 09:30:00,13.89,14.08,13.7,13.85,122400.0,8.9855,9.1084,8.8626,8.9596,122400.0
2009-01-07 10:00:00,13.85,13.91,13.74,13.83,76200.0,8.9596,8.9984,8.8884,8.9467,76200.0
2009-01-07 10:30:00,13.82,13.88,13.7,13.88,94000.0,8.9402,8.979,8.8626,8.979,94000.0
2009-01-07 11:00:00,13.87,14.01,13.85,13.96,111700.0,8.9725,9.0631,8.9596,9.0308,111700.0
2009-01-07 11:30:00,13.96,14.14,13.95,14.07,61100.0,9.0308,9.1472,9.0243,9.1019,61100.0
2009-01-07 12:00:00,14.05,14.06,13.93,13.96,49900.0,9.089,9.0954,9.0114,9.0308,49900.0
2009-01-07 12:30:00,13.96,14.04,13.96,14.0,51200.0,9.0308,9.0825,9.0308,9.0566,51200.0
2009-01-07 13:00:00,14.0,14.1,13.99,14.09,61700.0,9.0566,9.1213,9.0502,9.1149,61700.0
2009-01-07 13:30:00,14.09,14.11,13.91,13.92,66300.0,9.1149,9.1278,8.9984,9.0049,66300.0
2009-01-07 14:00:00,13.91,13.91,13.76,13.78,69200.0,8.9984,8.9984,8.9014,8.9143,69200.0
2009-01-07 14:30:00,13.77,13.8,13.76,13.78,49400.0,8.9078,8.9273,8.9014,8.9143,49400.0
2009-01-07 15:00:00,13.78,13.8,13.73,13.79,78200.0,8.9143,8.9273,8.882,8.9208,78200.0
2009-01-07 15:30:00,13.79,13.82,13.7,13.71,222600.0,8.9208,8.9402,8.8626,8.869,222600.0
2009-01-08 09:30:00,13.66,13.68,13.27,13.5,113300.0,8.8367,8.8496,8.5844,8.7332,113300.0
2009-01-08 10:00:00,13.49,13.66,13.47,13.63,54700.0,8.7267,8.8367,8.7138,8.8173,54700.0
2009-01-08 10:30:00,13.63,13.77,13.53,13.75,68400.0,8.8173,8.9078,8.7526,8.8949,68400.0
2009-01-08 11:00:00,13.75,13.87,13.72,13.75,48000.0,8.8949,8.9725,8.8755,8.8949,48000.0
2009-01-08 11:30:00,13.73,13.76,13.66,13.66,40900.0,8.882,8.9014,8.8367,8.8367,40900.0
2009-01-08 12:00:00,13.66,13.73,13.59,13.73,64700.0,8.8367,8.882,8.7914,8.882,64700.0
2009-01-08 12:30:00,13.73,13.95,13.72,13.84,56700.0,8.882,9.0243,8.8755,8.9531,56700.0
2009-01-08 13:00:00,13.83,13.87,13.7,13.74,44100.0,8.9467,8.9725,8.8626,8.8884,44100.0
2009-01-08 13:30:00,13.75,13.78,13.69,13.72,31900.0,8.8949,8.9143,8.8561,8.8755,31900.0
2009-01-08 14:00:00,13.73,13.88,13.68,13.79,38300.0,8.882,8.979,8.8496,8.9208,38300.0
2009-01-08 14:30:00,13.8,13.93,13.76,13.91,37400.0,8.9273,9.0114,8.9014,8.9984,37400.0
2009-01-08 15:00:00,13.91,13.96,13.78,13.87,72900.0,8.9984,9.0308,8.9143,8.9725,72900.0
2009-01-08 15:30:00,13.86,14.04,13.85,14.0,230300.0,8.9661,9.0825,8.9596,9.0566,230300.0
2009-01-09 09:30:00,14.1,14.1,13.48,13.5,68700.0,9.1213,9.1213,8.7202,8.7332,68700.0
2009-01-09 10:00:00,13.49,13.58,13.49,13.54,81800.0,8.7267,8.7849,8.7267,8.7591,81800.0
2009-01-09 10:30:00,13.52,13.62,13.51,13.57,56300.0,8.7461,8.8108,8.7397,8.7785,56300.0
2009-01-09 11:00:00,13.58,13.8,13.57,13.78,37500.0,8.7849,8.9273,8.7785,8.9143,37500.0
2009-01-09 11:30:00,13.77,13.78,13.67,13.74,34400.0,8.9078,8.9143,8.8432,8.8884,34400.0
2009-01-09 12:00:00,13.74,13.84,13.74,13.78,34400.0,8.8884,8.9531,8.8884,8.9143,34400.0
2009-01-09 12:30:00,13.77,13.85,13.7,13.7,26800.0,8.9078,8.9596,8.8626,8.8626,26800.0
2009-01-09 13:00:00,13.69,13.78,13.62,13.63,45400.0,8.8561,8.9143,8.8108,8.8173,45400.0
2009-01-09 13:30:00,13.64,13.69,13.61,13.62,46100.0,8.8238,8.8561,8.8043,8.8108,46100.0
2009-01-09 14:00:00,13.63,13.68,13.62,13.63,48600.0,8.8173,8.8496,8.8108,8.8173,48600.0
2009-01-09 14:30:00,13.63,13.71,13.62,13.64,71800.0,8.8173,8.869,8.8108,8.8238,71800.0
2009-01-09 15:00:00,13.63,13.66,13.58,13.61,109400.0,8.8173,8.8367,8.7849,8.8043,109400.0
2009-01-09 15:30:00,13.61,13.69,13.56,13.57,171800.0,8.8043,8.8561,8.772,8.7785,171800.0
2009-01-12 09:30:00,13.51,13.51,13.12,13.28,122800.0,8.7397,8.7397,8.4874,8.5909,122800.0
2009-01-12 10:00:00,13.28,13.29,13.18,13.21,57500.0,8.5909,8.5973,8.5262,8.5456,57500.0
2009-01-12 10:30:00,13.21,13.22,13.18,13.18,63000.0,8.5456,8.5521,8.5262,8.5262,63000.0
2009-01-12 11:00:00,13.18,13.18,13.09,13.1,50000.0,8.5262,8.5262,8.468,8.4744,50000.0
2009-01-12 11:30:00,13.11,13.11,13.01,13.05,47800.0,8.4809,8.4809,8.4162,8.4421,47800.0
2009-01-12 12:00:00,13.06,13.15,13.04,13.1,45000.0,8.4485,8.5068,8.4356,8.4744,45000.0
2009-01-12 12:30:00,13.09,13.11,13.02,13.03,46400.0,8.468,8.4809,8.4227,8.4291,46400.0
2009-01-12 13:00:00,13.03,13.06,13.02,13.03,45700.0,8.4291,8.4485,8.4227,8.4291,45700.0
2009-01-12 13:30:00,13.02,13.05,12.98,12.99,53500.0,8.4227,8.4421,8.3968,8.4033,53500.0
2009-01-12 14:00:00,12.98,12.98,12.88,12.91,61600.0,8.3968,8.3968,8.3321,8.3515,61600.0
2009-01-12 14:30:00,12.9,12.91,12.75,12.81,75300.0,8.345,8.3515,8.248,8.2868,75300.0
2009-01-12 15:00:00,12.8,12.94,12.79,12.86,137400.0,8.2804,8.3709,8.2739,8.3192,137400.0
2009-01-12 15:30:00,12.85,12.96,12.82,12.93,246300.0,8.3127,8.3839,8.2933,8.3644,246300.0
2009-01-13 09:30:00,12.89,13.04,12.76,13.02,65200.0,8.3386,8.4356,8.2545,8.4227,65200.0
2009-01-13 10:00:00,13.02,13.06,12.91,12.98,48400.0,8.4227,8.4485,8.3515,8.3968,48400.0
2009-01-13 10:30:00,12.97,13.09,12.92,13.06,62800.0,8.3903,8.468,8.358,8.4485,62800.0
2009-01-13 11:00:00,13.06,13.12,12.98,13.08,60900.0,8.4485,8.4874,8.3968,8.4615,60900.0
2009-01-13 11:30:00,13.07,13.12,13.03,13.11,64600.0,8.455,8.4874,8.4291,8.4809,64600.0
2009-01-13 12:00:00,13.12,13.12,13.04,13.09,55900.0,8.4874,8.4874,8.4356,8.468,55900.0
2009-01-13 12:30:00,13.07,13.13,13.04,13.07,57900.0,8.455,8.4938,8.4356,8.455,57900.0
2009-01-13 13:00:00,13.07,13.08,12.98,13.02,43000.0,8.455,8.4615,8.3968,8.4227,43000.0
2009-01-13 13:30:00,13.01,13.02,12.95,12.97,94100.0,8.4162,8.4227,8.3774,8.3903,94100.0
2009-01-13 14:00:00,12.97,13.03,12.95,13.0,118300.0,8.3903,8.4291,8.3774,8.4097,118300.0
2009-01-13 14:30:00,13.0,13.18,13.0,13.11,118100.0,8.4097,8.5262,8.4097,8.4809,118100.0
2009-01-13 15:00:00,13.11,13.11,12.97,13.07,151300.0,8.4809,8.4809,8.3903,8.455,151300.0
2009-01-13 15:30:00,13.07,13.17,12.98,13.09,196200.0,8.455,8.5197,8.3968,8.468,196200.0
2009-01-14 09:30:00,12.91,12.91,12.47,12.56,97800.0,8.4865,8.4865,8.1973,8.2565,97800.0
2009-01-14 10:00:00,12.55,12.57,12.46,12.48,95500.0,8.2499,8.263,8.1907,8.2039,95500.0
2009-01-14 10:30:00,12.48,12.48,12.31,12.37,106000.0,8.2039,8.2039,8.0921,8.1316,106000.0
2009-01-14 11:00:00,12.36,12.49,12.34,12.47,83100.0,8.125,8.2104,8.1118,8.1973,83100.0
2009-01-14 11:30:00,12.47,12.54,12.47,12.52,64600.0,8.1973,8.2433,8.1973,8.2302,64600.0
2009-01-14 12:00:00,12.52,12.54,12.44,12.46,76100.0,8.2302,8.2433,8.1776,8.1907,76100.0
2009-01-14 12:30:00,12.45,12.47,12.37,12.44,72700.0,8.1842,8.1973,8.1316,8.1776,72700.0
2009-01-14 13:00:00,12.45,12.53,12.43,12.43,81800.0,8.1842,8.2367,8.171,8.171,81800.0
2009-01-14 13:30:00,12.44,12.53,12.41,12.52,84600.0,8.1776,8.2367,8.1579,8.2302,84600.0
2009-01-14 14:00:00,12.51,12.6,12.44,12.47,139700.0,8.2236,8.2828,8.1776,8.1973,139700.0
2009-01-14 14:30:00,12.47,12.55,12.47,12.54,96600.0,8.1973,8.2499,8.1973,8.2433,96600.0
2009-01-14 15:00:00,12.53,12.53,12.35,12.36,138300.0,8.2367,8.2367,8.1184,8.125,138300.0
2009-01-14 15:30:00,12.36,12.47,12.31,12.39,277800.0,8.125,8.1973,8.0921,8.1447,277800.0
2009-01-15 09:30:00,12.41,12.47,12.24,12.32,63100.0,8.1579,8.1973,8.0461,8.0987,63100.0
2009-01-15 10:00:00,12.33,12.37,12.16,12.17,100100.0,8.1053,8.1316,7.9935,8.0001,100100.0
2009-01-15 10:30:00,12.16,12.26,12.12,12.22,79200.0,7.9935,8.0593,7.9672,8.033,79200.0
2009-01-15 11:00:00,12.22,12.27,12.21,12.27,79200.0,8.033,8.0658,8.0264,8.0658,79200.0
2009-01-15 11:30:00,12.26,12.27,12.14,12.16,43800.0,8.0593,8.0658,7.9804,7.9935,43800.0
2009-01-15 12:00:00,12.16,12.2,12.09,12.16,81100.0,7.9935,8.0198,7.9475,7.9935,81100.0
2009-01-15 12:30:00,12.16,12.23,12.15,12.23,81500.0,7.9935,8.0395,7.9869,8.0395,81500.0
2009-01-15 13:00:00,12.23,12.29,12.19,12.29,83600.0,8.0395,8.079,8.0132,8.079,83600.0
2009-01-15 13:30:00,12.3,12.52,12.29,12.5,101200.0,8.0855,8.2302,8.079,8.217,101200.0
2009-01-15 14:00:00,12.5,12.68,12.48,12.65,201700.0,8.217,8.3353,8.2039,8.3156,201700.0
2009-01-15 14:30:00,12.65,12.73,12.5,12.59,306700.0,8.3156,8.3682,8.217,8.2762,306700.0
2009-01-15 15:00:00,12.58,12.68,12.41,12.48,267200.0,8.2696,8.3353,8.1579,8.2039,267200.0
2009-01-15 15:30:00,12.48,12.63,12.38,12.55,442100.0,8.2039,8.3025,8.1381,8.2499,442100.0
2009-01-16 09:30:00,12.87,13.0,12.79,12.87,211600.0,8.4602,8.5457,8.4077,8.4602,211600.0
2009-01-16 10:00:00,12.87,12.91,12.8,12.9,140000.0,8.4602,8.4865,8.4142,8.48,140000.0
2009-01-16 10:30:00,12.89,12.93,12.81,12.88,145300.0,8.4734,8.4997,8.4208,8.4668,145300.0
2009-01-16 11:00:00,12.87,13.0,12.82,12.99,126200.0,8.4602,8.5457,8.4274,8.5391,126200.0
2009-01-16 11:30:00,12.98,12.99,12.77,12.81,86500.0,8.5326,8.5391,8.3945,8.4208,86500.0
2009-01-16 12:00:00,12.8,12.81,12.7,12.75,138400.0,8.4142,8.4208,8.3485,8.3814,138400.0
2009-01-16 12:30:00,12.75,12.88,12.73,12.87,135600.0,8.3814,8.4668,8.3682,8.4602,135600.0
2009-01-16 13:00:00,12.87,12.93,12.82,12.89,118800.0,8.4602,8.4997,8.4274,8.4734,118800.0
2009-01-16 13:30:00,12.89,13.03,12.88,12.97,122800.0,8.4734,8.5654,8.4668,8.526,122800.0
2009-01-16 14:00:00,12.98,13.07,12.91,12.99,155300.0,8.5326,8.5917,8.4865,8.5391,155300.0
2009-01-16 14:30:00,13.0,13.1,12.93,13.1,202300.0,8.5457,8.6114,8.4997,8.6114,202300.0
2009-01-16 15:00:00,13.09,13.2,13.03,13.04,154300.0,8.6049,8.6772,8.5654,8.572,154300.0
2009-01-16 15:30:00,13.03,13.17,13.03,13.14,229300.0,8.5654,8.6575,8.5654,8.6377,229300.0
2009-01-20 09:30:00,12.98,12.98,12.69,12.69,86000.0,8.5326,8.5326,8.3419,8.3419,86000.0
2009-01-20 10:00:00,12.69,12.92,12.66,12.88,99100.0,8.3419,8.4931,8.3222,8.4668,99100.0
2009-01-20 10:30:00,12.89,12.89,12.69,12.72,86300.0,8.4734,8.4734,8.3419,8.3616,86300.0
2009-01-20 11:00:00,12.72,12.77,12.63,12.67,69400.0,8.3616,8.3945,8.3025,8.3288,69400.0
2009-01-20 11:30:00,12.68,12.79,12.64,12.64,62300.0,8.3353,8.4077,8.3091,8.3091,62300.0
2009-01-20 12:00:00,12.65,12.78,12.56,12.6,112200.0,8.3156,8.4011,8.2565,8.2828,112200.0
2009-01-20 12:30:00,12.58,12.73,12.58,12.62,80000.0,8.2696,8.3682,8.2696,8.2959,80000.0
2009-01-20 13:00:00,12.61,12.7,12.53,12.61,111800.0,8.2893,8.3485,8.2367,8.2893,111800.0
2009-01-20 13:30:00,12.6,12.63,12.52,12.53,128600.0,8.2828,8.3025,8.2302,8.2367,128600.0
2009-01-20 14:00:00,12.53,12.56,12.41,12.49,114200.0,8.2367,8.2565,8.1579,8.2104,114200.0
2009-01-20 14:30:00,12.48,12.55,12.37,12.41,137100.0,8.2039,8.2499,8.1316,8.1579,137100.0
2009-01-20 15:00:00,12.41,12.46,12.31,12.41,181600.0,8.1579,8.1907,8.0921,8.1579,181600.0
2009-01-20 15:30:00,12.4,12.54,12.3,12.33,280500.0,8.1513,8.2433,8.0855,8.1053,280500.0
2009-01-21 09:30:00,12.45,12.55,12.35,12.51,76000.0,8.1842,8.2499,8.1184,8.2236,76000.0
2009-01-21 10:00:00,12.51,12.57,12.42,12.47,127900.0,8.2236,8.263,8.1644,8.1973,127900.0
2009-01-21 10:30:00,12.48,12.51,12.37,12.44,122900.0,8.2039,8.2236,8.1316,8.1776,122900.0
2009-01-21 11:00:00,12.43,12.57,12.43,12.57,111100.0,8.171,8.263,8.171,8.263,111100.0
2009-01-21 11:30:00,12.58,12.66,12.54,12.57,88400.0,8.2696,8.3222,8.2433,8.263,88400.0
2009-01-21 12:00:00,12.58,12.72,12.55,12.6,98800.0,8.2696,8.3616,8.2499,8.2828,98800.0
2009-01-21 12:30:00,12.6,12.7,12.55,12.69,87800.0,8.2828,8.3485,8.2499,8.3419,87800.0
2009-01-21 13:00:00,12.68,12.75,12.55,12.55,84500.0,8.3353,8.3814,8.2499,8.2499,84500.0
2009-01-21 13:30:00,12.56,12.75,12.55,12.74,186100.0,8.2565,8.3814,8.2499,8.3748,186100.0
2009-01-21 14:00:00,12.74,12.75,12.64,12.69,151400.0,8.3748,8.3814,8.3091,8.3419,151400.0
2009-01-21 14:30:00,12.69,12.83,12.68,12.8,149100.0,8.3419,8.434,8.3353,8.4142,149100.0
2009-01-21 15:00:00,12.81,12.9,12.74,12.78,141700.0,8.4208,8.48,8.3748,8.4011,141700.0
2009-01-21 15:30:00,12.79,12.96,12.75,12.92,238300.0,8.4077,8.5194,8.3814,8.4931,238300.0
2009-01-22 09:30:00,12.71,12.71,12.41,12.6,141300.0,8.3551,8.3551,8.1579,8.2828,141300.0
2009-01-22 10:00:00,12.59,12.64,12.47,12.51,123600.0,8.2762,8.3091,8.1973,8.2236,123600.0
2009-01-22 10:30:00,12.5,12.54,12.43,12.48,98300.0,8.217,8.2433,8.171,8.2039,98300.0
2009-01-22 11:00:00,12.46,12.52,12.4,12.41,84200.0,8.1907,8.2302,8.1513,8.1579,84200.0
2009-01-22 11:30:00,12.4,12.43,12.32,12.35,62200.0,8.1513,8.171,8.0987,8.1184,62200.0
2009-01-22 12:00:00,12.35,12.47,12.34,12.46,81500.0,8.1184,8.1973,8.1118,8.1907,81500.0
2009-01-22 12:30:00,12.46,12.61,12.41,12.55,94300.0,8.1907,8.2893,8.1579,8.2499,94300.0
2009-01-22 13:00:00,12.55,12.65,12.48,12.53,86600.0,8.2499,8.3156,8.2039,8.2367,86600.0
2009-01-22 13:30:00,12.53,12.77,12.48,12.76,144800.0,8.2367,8.3945,8.2039,8.3879,144800.0
2009-01-22 14:00:00,12.76,12.84,12.68,12.75,104300.0,8.3879,8.4405,8.3353,8.3814,104300.0
2009-01-22 14:30:00,12.74,12.81,12.6,12.7,136900.0,8.3748,8.4208,8.2828,8.3485,136900.0
2009-01-22 15:00:00,12.7,12.7,12.45,12.59,185400.0,8.3485,8.3485,8.1842,8.2762,185400.0
2009-01-22 15:30:00,12.59,12.8,12.52,12.61,335600.0,8.2762,8.4142,8.2302,8.2893,335600.0
2009-01-23 09:30:00,12.49,12.53,12.27,12.45,62800.0,8.2104,8.2367,8.0658,8.1842,62800.0
2009-01-23 10:00:00,12.47,12.6,12.45,12.54,132300.0,8.1973,8.2828,8.1842,8.2433,132300.0
2009-01-23 10:30:00,12.53,12.55,12.29,12.51,123300.0,8.2367,8.2499,8.079,8.2236,123300.0
2009-01-23 11:00:00,12.51,12.74,12.51,12.67,89200.0,8.2236,8.3748,8.2236,8.3288,89200.0
2009-01-23 11:30:00,12.68,12.74,12.58,12.58,93200.0,8.3353,8.3748,8.2696,8.2696,93200.0
2009-01-23 12:00:00,12.59,12.81,12.59,12.77,82600.0,8.2762,8.4208,8.2762,8.3945,82600.0
2009-01-23 12:30:00,12.76,12.8,12.64,12.71,89500.0,8.3879,8.4142,8.3091,8.3551,89500.0
2009-01-23 13:00:00,12.7,12.84,12.68,12.77,103300.0,8.3485,8.4405,8.3353,8.3945,103300.0
2009-01-23 13:30:00,12.77,12.93,12.76,12.93,127300.0,8.3945,8.4997,8.3879,8.4997,127300.0
2009-01-23 14:00:00,12.94,12.98,12.8,12.85,79000.0,8.5063,8.5326,8.4142,8.4471,79000.0
2009-01-23 14:30:00,12.85,12.85,12.59,12.64,130900.0,8.4471,8.4471,8.2762,8.3091,130900.0
2009-01-23 15:00:00,12.64,12.75,12.6,12.64,123500.0,8.3091,8.3814,8.2828,8.3091,123500.0
2009-01-23 15:30:00,12.64,12.81,12.6,12.76,227200.0,8.3091,8.4208,8.2828,8.3879,227200.0
2009-01-26 09:30:00,12.8,12.99,12.68,12.89,46900.0,8.4142,8.5391,8.3353,8.4734,46900.0
2009-01-26 10:00:00,12.9,13.03,12.9,13.01,54900.0,8.48,8.5654,8.48,8.5523,54900.0
2009-01-26 10:30:00,13.01,13.07,12.94,13.04,44400.0,8.5523,8.5917,8.5063,8.572,44400.0
2009-01-26 11:00:00,13.04,13.09,12.89,12.92,56300.0,8.572,8.6049,8.4734,8.4931,56300.0
2009-01-26 11:30:00,12.92,12.95,12.78,12.84,40600.0,8.4931,8.5128,8.4011,8.4405,40600.0
2009-01-26 12:00:00,12.85,12.94,12.78,12.9,48300.0,8.4471,8.5063,8.4011,8.48,48300.0
2009-01-26 12:30:00,12.9,12.93,12.79,12.85,82900.0,8.48,8.4997,8.4077,8.4471,82900.0
2009-01-26 13:00:00,12.85,12.89,12.75,12.83,77800.0,8.4471,8.4734,8.3814,8.434,77800.0
2009-01-26 13:30:00,12.81,12.82,12.68,12.73,74500.0,8.4208,8.4274,8.3353,8.3682,74500.0
2009-01-26 14:00:00,12.73,12.73,12.56,12.63,92300.0,8.3682,8.3682,8.2565,8.3025,92300.0
2009-01-26 14:30:00,12.64,12.8,12.6,12.78,135800.0,8.3091,8.4142,8.2828,8.4011,135800.0
2009-01-26 15:00:00,12.79,12.92,12.72,12.84,183600.0,8.4077,8.4931,8.3616,8.4405,183600.0
2009-01-26 15:30:00,12.84,12.86,12.68,12.7,253900.0,8.4405,8.4537,8.3353,8.3485,253900.0
2009-01-27 09:30:00,12.82,12.92,12.61,12.79,49900.0,8.4274,8.4931,8.2893,8.4077,49900.0
2009-01-27 10:00:00,12.76,12.83,12.64,12.78,88300.0,8.3879,8.434,8.3091,8.4011,88300.0
2009-01-27 10:30:00,12.78,12.92,12.76,12.92,62600.0,8.4011,8.4931,8.3879,8.4931,62600.0
2009-01-27 11:00:00,12.91,13.0,12.87,12.92,51800.0,8.4865,8.5457,8.4602,8.4931,51800.0
2009-01-27 11:30:00,12.93,12.96,12.86,12.89,35000.0,8.4997,8.5194,8.4537,8.4734,35000.0
2009-01-27 12:00:00,12.89,13.09,12.86,13.06,77300.0,8.4734,8.6049,8.4537,8.5851,77300.0
2009-01-27 12:30:00,13.05,13.06,12.95,12.98,45400.0,8.5786,8.5851,8.5128,8.5326,45400.0
2009-01-27 13:00:00,12.98,13.0,12.9,12.93,61400.0,8.5326,8.5457,8.48,8.4997,61400.0
2009-01-27 13:30:00,12.92,12.99,12.9,12.9,73100.0,8.4931,8.5391,8.48,8.48,73100.0
2009-01-27 14:00:00,12.88,12.91,12.8,12.81,98300.0,8.4668,8.4865,8.4142,8.4208,98300.0
2009-01-27 14:30:00,12.82,12.97,12.8,12.93,81300.0,8.4274,8.526,8.4142,8.4997,81300.0
2009-01-27 15:00:00,12.93,12.97,12.84,12.95,120300.0,8.4997,8.526,8.4405,8.5128,120300.0
2009-01-27 15:30:00,12.94,12.94,12.87,12.92,122900.0,8.5063,8.5063,8.4602,8.4931,122900.0
2009-01-28 09:30:00,13.0,13.26,12.97,13.08,44600.0,8.5457,8.7166,8.526,8.5983,44600.0
2009-01-28 10:00:00,13.09,13.15,13.08,13.15,48900.0,8.6049,8.6443,8.5983,8.6443,48900.0
2009-01-28 10:30:00,13.15,13.23,13.14,13.15,52500.0,8.6443,8.6969,8.6377,8.6443,52500.0
2009-01-28 11:00:00,13.16,13.24,13.15,13.17,49300.0,8.6509,8.7035,8.6443,8.6575,49300.0
2009-01-28 11:30:00,13.17,13.19,13.13,13.14,63500.0,8.6575,8.6706,8.6312,8.6377,63500.0
2009-01-28 12:00:00,13.15,13.2,13.15,13.16,42600.0,8.6443,8.6772,8.6443,8.6509,42600.0
2009-01-28 12:30:00,13.17,13.23,13.16,13.21,31000.0,8.6575,8.6969,8.6509,8.6837,31000.0
2009-01-28 13:00:00,13.2,13.25,13.18,13.24,39000.0,8.6772,8.71,8.664,8.7035,39000.0
2009-01-28 13:30:00,13.24,13.26,13.18,13.18,57100.0,8.7035,8.7166,8.664,8.664,57100.0
2009-01-28 14:00:00,13.18,13.27,13.13,13.24,91500.0,8.664,8.7232,8.6312,8.7035,91500.0
2009-01-28 14:30:00,13.25,13.28,13.17,13.28,151900.0,8.71,8.7298,8.6575,8.7298,151900.0
2009-01-28 15:00:00,13.28,13.3,13.11,13.14,188600.0,8.7298,8.7429,8.618,8.6377,188600.0
2009-01-28 15:30:00,13.15,13.28,13.12,13.28,182300.0,8.6443,8.7298,8.6246,8.7298,182300.0
2009-01-29 09:30:00,13.19,13.2,12.86,13.05,91600.0,8.6706,8.6772,8.4537,8.5786,91600.0
2009-01-29 10:00:00,13.04,13.15,12.98,13.15,47700.0,8.572,8.6443,8.5326,8.6443,47700.0
2009-01-29 10:30:00,13.15,13.2,13.08,13.18,61100.0,8.6443,8.6772,8.5983,8.664,61100.0
2009-01-29 11:00:00,13.18,13.21,13.13,13.14,45300.0,8.664,8.6837,8.6312,8.6377,45300.0
2009-01-29 11:30:00,13.13,13.16,13.09,13.11,39300.0,8.6312,8.6509,8.6049,8.618,39300.0
2009-01-29 12:00:00,13.11,13.15,13.06,13.15,70200.0,8.618,8.6443,8.5851,8.6443,70200.0
2009-01-29 12:30:00,13.13,13.15,13.05,13.08,60700.0,8.6312,8.6443,8.5786,8.5983,60700.0
2009-01-29 13:00:00,13.09,13.11,13.06,13.08,51300.0,8.6049,8.618,8.5851,8.5983,51300.0
2009-01-29 13:30:00,13.09,13.1,13.02,13.06,59300.0,8.6049,8.6114,8.5588,8.5851,59300.0
2009-01-29 14:00:00,13.06,13.13,13.05,13.12,97500.0,8.5851,8.6312,8.5786,8.6246,97500.0
2009-01-29 14:30:00,13.12,13.14,13.04,13.05,67300.0,8.6246,8.6377,8.572,8.5786,67300.0
2009-01-29 15:00:00,13.05,13.12,13.04,13.05,106900.0,8.5786,8.6246,8.572,8.5786,106900.0
2009-01-29 15:30:00,13.05,13.09,12.99,13.04,156300.0,8.5786,8.6049,8.5391,8.572,156300.0
2009-01-30 09:30:00,12.95,13.18,12.85,12.85,125200.0,8.5128,8.664,8.4471,8.4471,125200.0
2009-01-30 10:00:00,12.85,12.89,12.72,12.79,133100.0,8.4471,8.4734,8.3616,8.4077,133100.0
2009-01-30 10:30:00,12.78,12.78,12.72,12.74,67700.0,8.4011,8.4011,8.3616,8.3748,67700.0
2009-01-30 11:00:00,12.74,12.8,12.66,12.68,91100.0,8.3748,8.4142,8.3222,8.3353,91100.0
2009-01-30 11:30:00,12.68,12.73,12.64,12.65,81000.0,8.3353,8.3682,8.3091,8.3156,81000.0
2009-01-30 12:00:00,12.65,12.68,12.58,12.66,66400.0,8.3156,8.3353,8.2696,8.3222,66400.0
2009-01-30 12:30:00,12.66,12.68,12.61,12.68,51800.0,8.3222,8.3353,8.2893,8.3353,51800.0
2009-01-30 13:00:00,12.68,12.74,12.52,12.56,96000.0,8.3353,8.3748,8.2302,8.2565,96000.0
2009-01-30 13:30:00,12.56,12.56,12.43,12.48,114300.0,8.2565,8.2565,8.171,8.2039,114300.0
2009-01-30 14:00:00,12.48,12.53,12.41,12.47,132400.0,8.2039,8.2367,8.1579,8.1973,132400.0
2009-01-30 14:30:00,12.48,12.49,12.31,12.36,116000.0,8.2039,8.2104,8.0921,8.125,116000.0
2009-01-30 15:00:00,12.36,12.41,12.25,12.26,173600.0,8.125,8.1579,8.0527,8.0593,173600.0
2009-01-30 15:30:00,12.26,12.38,12.2,12.28,280900.0,8.0593,8.1381,8.0198,8.0724,280900.0
2009-02-02 09:30:00,12.29,12.31,12.14,12.23,47500.0,8.079,8.0921,7.9804,8.0395,47500.0
2009-02-02 10:00:00,12.23,12.52,12.23,12.45,90700.0,8.0395,8.2302,8.0395,8.1842,90700.0
2009-02-02 10:30:00,12.45,12.45,12.3,12.37,58000.0,8.1842,8.1842,8.0855,8.1316,58000.0
2009-02-02 11:00:00,12.37,12.37,12.27,12.3,54400.0,8.1316,8.1316,8.0658,8.0855,54400.0
2009-02-02 11:30:00,12.31,12.41,12.3,12.36,73200.0,8.0921,8.1579,8.0855,8.125,73200.0
2009-02-02 12:00:00,12.36,12.42,12.35,12.4,55800.0,8.125,8.1644,8.1184,8.1513,55800.0
2009-02-02 12:30:00,12.4,12.49,12.4,12.45,74900.0,8.1513,8.2104,8.1513,8.1842,74900.0
2009-02-02 13:00:00,12.45,12.45,12.3,12.32,48500.0,8.1842,8.1842,8.0855,8.0987,48500.0
2009-02-02 13:30:00,12.32,12.38,12.26,12.29,60400.0,8.0987,8.1381,8.0593,8.079,60400.0
2009-02-02 14:00:00,12.28,12.31,12.24,12.27,65500.0,8.0724,8.0921,8.0461,8.0658,65500.0
2009-02-02 14:30:00,12.27,12.32,12.23,12.28,122700.0,8.0658,8.0987,8.0395,8.0724,122700.0
2009-02-02 15:00:00,12.29,12.43,12.28,12.43,122400.0,8.079,8.171,8.0724,8.171,122400.0
2009-02-02 15:30:00,12.44,12.49,12.39,12.4,218100.0,8.1776,8.2104,8.1447,8.1513,218100.0
2009-02-03 09:30:00,12.48,12.48,12.27,12.35,43200.0,8.2039,8.2039,8.0658,8.1184,43200.0
2009-02-03 10:00:00,12.36,12.45,12.31,12.42,85000.0,8.125,8.1842,8.0921,8.1644,85000.0
2009-02-03 10:30:00,12.42,12.49,12.4,12.44,60100.0,8.1644,8.2104,8.1513,8.1776,60100.0
2009-02-03 11:00:00,12.45,12.48,12.42,12.42,41800.0,8.1842,8.2039,8.1644,8.1644,41800.0
2009-02-03 11:30:00,12.42,12.42,12.33,12.36,49200.0,8.1644,8.1644,8.1053,8.125,49200.0
2009-02-03 12:00:00,12.37,12.39,12.33,12.34,37000.0,8.1316,8.1447,8.1053,8.1118,37000.0
2009-02-03 12:30:00,12.35,12.38,12.3,12.3,31600.0,8.1184,8.1381,8.0855,8.0855,31600.0
2009-02-03 13:00:00,12.3,12.35,12.28,12.28,35100.0,8.0855,8.1184,8.0724,8.0724,35100.0
2009-02-03 13:30:00,12.29,12.34,12.27,12.33,44600.0,8.079,8.1118,8.0658,8.1053,44600.0
2009-02-03 14:00:00,12.33,12.5,12.33,12.44,83700.0,8.1053,8.217,8.1053,8.1776,83700.0
2009-02-03 14:30:00,12.44,12.53,12.43,12.45,85500.0,8.1776,8.2367,8.171,8.1842,85500.0
2009-02-03 15:00:00,12.45,12.56,12.45,12.53,103900.0,8.1842,8.2565,8.1842,8.2367,103900.0
2009-02-03 15:30:00,12.54,12.55,12.44,12.5,195100.0,8.2433,8.2499,8.1776,8.217,195100.0
2009-02-04 09:30:00,12.5,12.65,12.45,12.64,57700.0,8.217,8.3156,8.1842,8.3091,57700.0
2009-02-04 10:00:00,12.65,12.72,12.63,12.66,112200.0,8.3156,8.3616,8.3025,8.3222,112200.0
2009-02-04 10:30:00,12.66,12.72,12.64,12.72,79600.0,8.3222,8.3616,8.3091,8.3616,79600.0
2009-02-04 11:00:00,12.72,12.84,12.7,12.84,87500.0,8.3616,8.4405,8.3485,8.4405,87500.0
2009-02-04 11:30:00,12.83,12.85,12.72,12.72,169100.0,8.434,8.4471,8.3616,8.3616,169100.0
2009-02-04 12:00:00,12.72,12.77,12.71,12.76,36000.0,8.3616,8.3945,8.3551,8.3879,36000.0
2009-02-04 12:30:00,12.75,12.79,12.71,12.72,31900.0,8.3814,8.4077,8.3551,8.3616,31900.0
2009-02-04 13:00:00,12.71,12.74,12.68,12.73,30800.0,8.3551,8.3748,8.3353,8.3682,30800.0
2009-02-04 13:30:00,12.73,12.75,12.47,12.53,86400.0,8.3682,8.3814,8.1973,8.2367,86400.0
2009-02-04 14:00:00,12.52,12.53,12.4,12.44,108300.0,8.2302,8.2367,8.1513,8.1776,108300.0
2009-02-04 14:30:00,12.45,12.57,12.43,12.57,136100.0,8.1842,8.263,8.171,8.263,136100.0
2009-02-04 15:00:00,12.56,12.6,12.47,12.55,187200.0,8.2565,8.2828,8.1973,8.2499,187200.0
2009-02-04 15:30:00,12.56,12.59,12.5,12.53,177000.0,8.2565,8.2762,8.217,8.2367,177000.0
2009-02-05 09:30:00,12.53,12.53,12.25,12.31,60300.0,8.2367,8.2367,8.0527,8.0921,60300.0
2009-02-05 10:00:00,12.31,12.4,12.31,12.36,39400.0,8.0921,8.1513,8.0921,8.125,39400.0
2009-02-05 10:30:00,12.36,12.53,12.34,12.47,108700.0,8.125,8.2367,8.1118,8.1973,108700.0
2009-02-05 11:00:00,12.47,12.56,12.45,12.5,117700.0,8.1973,8.2565,8.1842,8.217,117700.0
2009-02-05 11:30:00,12.5,12.62,12.5,12.61,101700.0,8.217,8.2959,8.217,8.2893,101700.0
2009-02-05 12:00:00,12.61,12.7,12.6,12.65,91800.0,8.2893,8.3485,8.2828,8.3156,91800.0
2009-02-05 12:30:00,12.64,12.67,12.56,12.62,103300.0,8.3091,8.3288,8.2565,8.2959,103300.0
2009-02-05 13:00:00,12.62,12.66,12.53,12.55,83900.0,8.2959,8.3222,8.2367,8.2499,83900.0
2009-02-05 13:30:00,12.56,12.61,12.55,12.56,78700.0,8.2565,8.2893,8.2499,8.2565,78700.0
2009-02-05 14:00:00,12.56,12.69,12.56,12.68,73900.0,8.2565,8.3419,8.2565,8.3353,73900.0
2009-02-05 14:30:00,12.68,12.74,12.56,12.59,107300.0,8.3353,8.3748,8.2565,8.2762,107300.0
2009-02-05 15:00:00,12.59,12.62,12.51,12.6,145400.0,8.2762,8.2959,8.2236,8.2828,145400.0
2009-02-05 15:30:00,12.6,12.62,12.53,12.57,246200.0,8.2828,8.2959,8.2367,8.263,246200.0
2009-02-06 09:30:00,12.52,12.81,12.52,12.72,50800.0,8.2302,8.4208,8.2302,8.3616,50800.0
2009-02-06 10:00:00,12.73,12.76,12.61,12.72,57400.0,8.3682,8.3879,8.2893,8.3616,57400.0
2009-02-06 10:30:00,12.72,12.73,12.66,12.67,56200.0,8.3616,8.3682,8.3222,8.3288,56200.0
2009-02-06 11:00:00,12.67,12.77,12.67,12.71,52400.0,8.3288,8.3945,8.3288,8.3551,52400.0
2009-02-06 11:30:00,12.71,12.76,12.7,12.76,38100.0,8.3551,8.3879,8.3485,8.3879,38100.0
2009-02-06 12:00:00,12.75,12.82,12.73,12.78,46300.0,8.3814,8.4274,8.3682,8.4011,46300.0
2009-02-06 12:30:00,12.78,12.9,12.78,12.89,74500.0,8.4011,8.48,8.4011,8.4734,74500.0
2009-02-06 13:00:00,12.89,13.0,12.86,13.0,71000.0,8.4734,8.5457,8.4537,8.5457,71000.0
2009-02-06 13:30:00,12.99,13.05,12.99,13.02,47200.0,8.5391,8.5786,8.5391,8.5588,47200.0
2009-02-06 14:00:00,13.02,13.02,12.92,12.95,77500.0,8.5588,8.5588,8.4931,8.5128,77500.0
2009-02-06 14:30:00,12.96,12.99,12.85,12.88,77100.0,8.5194,8.5391,8.4471,8.4668,77100.0
2009-02-06 15:00:00,12.87,12.95,12.8,12.91,149100.0,8.4602,8.5128,8.4142,8.4865,149100.0
2009-02-06 15:30:00,12.91,12.95,12.9,12.92,142100.0,8.4865,8.5128,8.48,8.4931,142100.0
2009-02-09 09:30:00,12.98,13.0,12.7,12.92,58000.0,8.5326,8.5457,8.3485,8.4931,58000.0
2009-02-09 10:00:00,12.92,13.05,12.85,13.01,66000.0,8.4931,8.5786,8.4471,8.5523,66000.0
2009-02-09 10:30:00,13.01,13.24,13.0,13.23,93400.0,8.5523,8.7035,8.5457,8.6969,93400.0
2009-02-09 11:00:00,13.23,13.25,13.16,13.23,85300.0,8.6969,8.71,8.6509,8.6969,85300.0
2009-02-09 11:30:00,13.23,13.25,13.19,13.21,49900.0,8.6969,8.71,8.6706,8.6837,49900.0
2009-02-09 12:00:00,13.21,13.3,13.19,13.29,49800.0,8.6837,8.7429,8.6706,8.7363,49800.0
2009-02-09 12:30:00,13.29,13.3,13.22,13.24,38100.0,8.7363,8.7429,8.6903,8.7035,38100.0
2009-02-09 13:00:00,13.25,13.25,13.2,13.2,18700.0,8.71,8.71,8.6772,8.6772,18700.0
2009-02-09 13:30:00,13.2,13.2,13.09,13.16,43000.0,8.6772,8.6772,8.6049,8.6509,43000.0
2009-02-09 14:00:00,13.16,13.17,13.08,13.1,72800.0,8.6509,8.6575,8.5983,8.6114,72800.0
2009-02-09 14:30:00,13.09,13.13,13.07,13.12,108200.0,8.6049,8.6312,8.5917,8.6246,108200.0
2009-02-09 15:00:00,13.12,13.23,13.09,13.23,92100.0,8.6246,8.6969,8.6049,8.6969,92100.0
2009-02-09 15:30:00,13.23,13.25,13.12,13.16,122300.0,8.6969,8.71,8.6246,8.6509,122300.0
2009-02-10 09:30:00,13.09,13.34,12.99,13.26,56200.0,8.6049,8.7692,8.5391,8.7166,56200.0
2009-02-10 10:00:00,13.25,13.29,13.1,13.15,61300.0,8.71,8.7363,8.6114,8.6443,61300.0
2009-02-10 10:30:00,13.15,13.22,13.14,13.2,58100.0,8.6443,8.6903,8.6377,8.6772,58100.0
2009-02-10 11:00:00,13.2,13.28,13.03,13.11,157500.0,8.6772,8.7298,8.5654,8.618,157500.0
2009-02-10 11:30:00,13.08,13.08,12.81,12.91,139500.0,8.5983,8.5983,8.4208,8.4865,139500.0
2009-02-10 12:00:00,12.92,12.95,12.86,12.89,83100.0,8.4931,8.5128,8.4537,8.4734,83100.0
2009-02-10 12:30:00,12.89,13.02,12.85,13.0,112200.0,8.4734,8.5588,8.4471,8.5457,112200.0
2009-02-10 13:00:00,13.01,13.01,12.78,12.87,127600.0,8.5523,8.5523,8.4011,8.4602,127600.0
2009-02-10 13:30:00,12.86,12.91,12.84,12.86,84100.0,8.4537,8.4865,8.4405,8.4537,84100.0
2009-02-10 14:00:00,12.85,12.98,12.84,12.94,155500.0,8.4471,8.5326,8.4405,8.5063,155500.0
2009-02-10 14:30:00,12.93,12.99,12.83,12.88,264800.0,8.4997,8.5391,8.434,8.4668,264800.0
2009-02-10 15:00:00,12.88,12.96,12.76,12.84,188700.0,8.4668,8.5194,8.3879,8.4405,188700.0
2009-02-10 15:30:00,12.84,12.92,12.76,12.85,217800.0,8.4405,8.4931,8.3879,8.4471,217800.0
2009-02-11 09:30:00,13.01,13.01,12.83,12.96,41100.0,8.5523,8.5523,8.434,8.5194,41100.0
2009-02-11 10:00:00,12.95,13.02,12.89,12.92,30200.0,8.5128,8.5588,8.4734,8.4931,30200.0
2009-02-11 10:30:00,12.9,12.99,12.82,12.96,60000.0,8.48,8.5391,8.4274,8.5194,60000.0
2009-02-11 11:00:00,12.94,12.97,12.87,12.94,70000.0,8.5063,8.526,8.4602,8.5063,70000.0
2009-02-11 11:30:00,12.94,12.99,12.85,12.87,33100.0,8.5063,8.5391,8.4471,8.4602,33100.0
2009-02-11 12:00:00,12.86,12.89,12.82,12.87,61300.0,8.4537,8.4734,8.4274,8.4602,61300.0
2009-02-11 12:30:00,12.86,12.93,12.8,12.82,66300.0,8.4537,8.4997,8.4142,8.4274,66300.0
2009-02-11 13:00:00,12.83,12.86,12.77,12.79,61100.0,8.434,8.4537,8.3945,8.4077,61100.0
2009-02-11 13:30:00,12.79,12.79,12.66,12.68,72100.0,8.4077,8.4077,8.3222,8.3353,72100.0
2009-02-11 14:00:00,12.68,12.79,12.65,12.77,118800.0,8.3353,8.4077,8.3156,8.3945,118800.0
2009-02-11 14:30:00,12.75,12.96,12.74,12.92,118500.0,8.3814,8.5194,8.3748,8.4931,118500.0
2009-02-11 15:00:00,12.95,12.99,12.87,12.89,185500.0,8.5128,8.5391,8.4602,8.4734,185500.0
2009-02-11 15:30:00,12.89,12.94,12.8,12.87,149000.0,8.4734,8.5063,8.4142,8.4602,149000.0
2009-02-12 09:30:00,12.67,12.77,12.58,12.62,43900.0,8.3288,8.3945,8.2696,8.2959,43900.0
2009-02-12 10:00:00,12.61,12.73,12.54,12.72,97900.0,8.2893,8.3682,8.2433,8.3616,97900.0
2009-02-12 10:30:00,12.71,12.78,12.63,12.73,60900.0,8.3551,8.4011,8.3025,8.3682,60900.0
2009-02-12 11:00:00,12.73,12.77,12.66,12.75,53800.0,8.3682,8.3945,8.3222,8.3814,53800.0
2009-02-12 11:30:00,12.75,12.93,12.75,12.9,67500.0,8.3814,8.4997,8.3814,8.48,67500.0
2009-02-12 12:00:00,12.9,13.0,12.88,13.0,46300.0,8.48,8.5457,8.4668,8.5457,46300.0
2009-02-12 12:30:00,13.0,13.01,12.93,12.93,30000.0,8.5457,8.5523,8.4997,8.4997,30000.0
2009-02-12 13:00:00,12.92,12.92,12.8,12.84,76000.0,8.4931,8.4931,8.4142,8.4405,76000.0
2009-02-12 13:30:00,12.83,12.93,12.79,12.92,89700.0,8.434,8.4997,8.4077,8.4931,89700.0
2009-02-12 14:00:00,12.92,13.02,12.88,12.95,197600.0,8.4931,8.5588,8.4668,8.5128,197600.0
2009-02-12 14:30:00,12.95,12.96,12.79,12.83,164900.0,8.5128,8.5194,8.4077,8.434,164900.0
2009-02-12 15:00:00,12.84,13.1,12.74,13.1,219900.0,8.4405,8.6114,8.3748,8.6114,219900.0
2009-02-12 15:30:00,13.09,13.22,13.03,13.2,310700.0,8.6049,8.6903,8.5654,8.6772,310700.0
2009-02-13 09:30:00,13.15,13.3,13.12,13.24,65100.0,8.6443,8.7429,8.6246,8.7035,65100.0
2009-02-13 10:00:00,13.23,13.25,13.15,13.23,62800.0,8.6969,8.71,8.6443,8.6969,62800.0
2009-02-13 10:30:00,13.24,13.41,13.24,13.4,77400.0,8.7035,8.8152,8.7035,8.8086,77400.0
2009-02-13 11:00:00,13.39,13.4,13.3,13.36,66300.0,8.8021,8.8086,8.7429,8.7824,66300.0
2009-02-13 11:30:00,13.35,13.39,13.25,13.27,117900.0,8.7758,8.8021,8.71,8.7232,117900.0
2009-02-13 12:00:00,13.26,13.3,13.24,13.29,81100.0,8.7166,8.7429,8.7035,8.7363,81100.0
2009-02-13 12:30:00,13.3,13.3,13.16,13.23,78700.0,8.7429,8.7429,8.6509,8.6969,78700.0
2009-02-13 13:00:00,13.22,13.27,13.2,13.26,61000.0,8.6903,8.7232,8.6772,8.7166,61000.0
2009-02-13 13:30:00,13.26,13.32,13.22,13.27,81700.0,8.7166,8.7561,8.6903,8.7232,81700.0
2009-02-13 14:00:00,13.27,13.32,13.21,13.23,104900.0,8.7232,8.7561,8.6837,8.6969,104900.0
2009-02-13 14:30:00,13.22,13.26,13.19,13.22,88100.0,8.6903,8.7166,8.6706,8.6903,88100.0
2009-02-13 15:00:00,13.22,13.25,13.09,13.18,111900.0,8.6903,8.71,8.6049,8.664,111900.0
2009-02-13 15:30:00,13.18,13.25,13.13,13.13,177100.0,8.664,8.71,8.6312,8.6312,177100.0
2009-02-17 09:30:00,12.6,12.85,12.56,12.72,71300.0,8.2828,8.4471,8.2565,8.3616,71300.0
2009-02-17 10:00:00,12.71,12.81,12.7,12.77,71000.0,8.3551,8.4208,8.3485,8.3945,71000.0
2009-02-17 10:30:00,12.77,12.85,12.7,12.71,92800.0,8.3945,8.4471,8.3485,8.3551,92800.0
2009-02-17 11:00:00,12.71,12.72,12.67,12.68,60000.0,8.3551,8.3616,8.3288,8.3353,60000.0
2009-02-17 11:30:00,12.68,12.7,12.65,12.69,53300.0,8.3353,8.3485,8.3156,8.3419,53300.0
2009-02-17 12:00:00,12.69,12.72,12.65,12.71,60700.0,8.3419,8.3616,8.3156,8.3551,60700.0
2009-02-17 12:30:00,12.72,12.74,12.65,12.7,65900.0,8.3616,8.3748,8.3156,8.3485,65900.0
2009-02-17 13:00:00,12.7,12.71,12.61,12.65,64800.0,8.3485,8.3551,8.2893,8.3156,64800.0
2009-02-17 13:30:00,12.65,12.73,12.61,12.68,77000.0,8.3156,8.3682,8.2893,8.3353,77000.0
2009-02-17 14:00:00,12.69,12.73,12.66,12.67,74200.0,8.3419,8.3682,8.3222,8.3288,74200.0
2009-02-17 14:30:00,12.66,12.77,12.66,12.73,112400.0,8.3222,8.3945,8.3222,8.3682,112400.0
2009-02-17 15:00:00,12.72,12.77,12.65,12.68,141300.0,8.3616,8.3945,8.3156,8.3353,141300.0
2009-02-17 15:30:00,12.68,12.82,12.63,12.64,285100.0,8.3353,8.4274,8.3025,8.3091,285100.0
2009-02-18 09:30:00,12.67,12.74,12.52,12.53,44700.0,8.3288,8.3748,8.2302,8.2367,44700.0
2009-02-18 10:00:00,12.53,12.57,12.38,12.56,67000.0,8.2367,8.263,8.1381,8.2565,67000.0
2009-02-18 10:30:00,12.55,12.61,12.48,12.52,57900.0,8.2499,8.2893,8.2039,8.2302,57900.0
2009-02-18 11:00:00,12.52,12.65,12.48,12.6,81500.0,8.2302,8.3156,8.2039,8.2828,81500.0
2009-02-18 11:30:00,12.61,12.66,12.54,12.57,59600.0,8.2893,8.3222,8.2433,8.263,59600.0
2009-02-18 12:00:00,12.56,12.67,12.56,12.62,68700.0,8.2565,8.3288,8.2565,8.2959,68700.0
2009-02-18 12:30:00,12.61,12.63,12.51,12.6,61500.0,8.2893,8.3025,8.2236,8.2828,61500.0
2009-02-18 13:00:00,12.61,12.65,12.52,12.57,55900.0,8.2893,8.3156,8.2302,8.263,55900.0
2009-02-18 13:30:00,12.57,12.57,12.44,12.45,48100.0,8.263,8.263,8.1776,8.1842,48100.0
2009-02-18 14:00:00,12.45,12.51,12.4,12.46,127900.0,8.1842,8.2236,8.1513,8.1907,127900.0
2009-02-18 14:30:00,12.46,12.53,12.4,12.53,89500.0,8.1907,8.2367,8.1513,8.2367,89500.0
2009-02-18 15:00:00,12.52,12.57,12.45,12.46,156300.0,8.2302,8.263,8.1842,8.1907,156300.0
2009-02-18 15:30:00,12.47,12.54,12.45,12.46,131000.0,8.1973,8.2433,8.1842,8.1907,131000.0
2009-02-19 09:30:00,12.63,12.66,12.41,12.64,61700.0,8.3025,8.3222,8.1579,8.3091,61700.0
2009-02-19 10:00:00,12.64,12.69,12.56,12.66,72700.0,8.3091,8.3419,8.2565,8.3222,72700.0
2009-02-19 10:30:00,12.66,12.66,12.59,12.61,37200.0,8.3222,8.3222,8.2762,8.2893,37200.0
2009-02-19 11:00:00,12.6,12.77,12.6,12.72,55900.0,8.2828,8.3945,8.2828,8.3616,55900.0
2009-02-19 11:30:00,12.71,12.74,12.61,12.64,42900.0,8.3551,8.3748,8.2893,8.3091,42900.0
2009-02-19 12:00:00,12.65,12.65,12.58,12.62,40800.0,8.3156,8.3156,8.2696,8.2959,40800.0
2009-02-19 12:30:00,12.61,12.62,12.55,12.57,48800.0,8.2893,8.2959,8.2499,8.263,48800.0
2009-02-19 13:00:00,12.56,12.63,12.52,12.63,54200.0,8.2565,8.3025,8.2302,8.3025,54200.0
2009-02-19 13:30:00,12.63,12.64,12.54,12.58,35600.0,8.3025,8.3091,8.2433,8.2696,35600.0
2009-02-19 14:00:00,12.58,12.65,12.55,12.59,29300.0,8.2696,8.3156,8.2499,8.2762,29300.0
2009-02-19 14:30:00,12.59,12.62,12.53,12.58,91900.0,8.2762,8.2959,8.2367,8.2696,91900.0
2009-02-19 15:00:00,12.57,12.62,12.45,12.5,86700.0,8.263,8.2959,8.1842,8.217,86700.0
2009-02-19 15:30:00,12.5,12.52,12.42,12.46,122800.0,8.217,8.2302,8.1644,8.1907,122800.0
2009-02-20 09:30:00,12.14,12.33,12.13,12.26,85400.0,7.9804,8.1053,7.9738,8.0593,85400.0
2009-02-20 10:00:00,12.27,12.35,12.22,12.28,73000.0,8.0658,8.1184,8.033,8.0724,73000.0
2009-02-20 10:30:00,12.28,12.29,12.13,12.15,63800.0,8.0724,8.079,7.9738,7.9869,63800.0
2009-02-20 11:00:00,12.15,12.17,12.02,12.02,68800.0,7.9869,8.0001,7.9015,7.9015,68800.0
2009-02-20 11:30:00,12.02,12.05,11.95,11.96,95500.0,7.9015,7.9212,7.8555,7.862,95500.0
2009-02-20 12:00:00,11.96,12.0,11.91,11.95,73300.0,7.862,7.8883,7.8292,7.8555,73300.0
2009-02-20 12:30:00,11.94,11.97,11.83,11.87,69800.0,7.8489,7.8686,7.7766,7.8029,69800.0
2009-02-20 13:00:00,11.86,11.87,11.74,11.77,108500.0,7.7963,7.8029,7.7174,7.7371,108500.0
2009-02-20 13:30:00,11.76,11.84,11.74,11.79,92000.0,7.7306,7.7832,7.7174,7.7503,92000.0
2009-02-20 14:00:00,11.79,12.03,11.73,11.93,205200.0,7.7503,7.9081,7.7109,7.8423,205200.0
2009-02-20 14:30:00,11.93,12.15,11.93,12.08,239400.0,7.8423,7.9869,7.8423,7.9409,239400.0
2009-02-20 15:00:00,12.08,12.1,11.99,12.0,161000.0,7.9409,7.9541,7.8818,7.8883,161000.0
2009-02-20 15:30:00,11.99,12.05,11.96,12.04,150800.0,7.8818,7.9212,7.862,7.9146,150800.0
2009-02-23 09:30:00,12.27,12.27,11.87,11.98,86500.0,8.0658,8.0658,7.8029,7.8752,86500.0
2009-02-23 10:00:00,12.0,12.04,11.79,11.9,96400.0,7.8883,7.9146,7.7503,7.8226,96400.0
2009-02-23 10:30:00,11.88,11.88,11.72,11.73,76600.0,7.8095,7.8095,7.7043,7.7109,76600.0
2009-02-23 11:00:00,11.73,11.75,11.68,11.71,81500.0,7.7109,7.724,7.678,7.6977,81500.0
2009-02-23 11:30:00,11.7,11.7,11.6,11.62,59700.0,7.6911,7.6911,7.6254,7.6385,59700.0
2009-02-23 12:00:00,11.62,11.63,11.56,11.56,45500.0,7.6385,7.6451,7.5991,7.5991,45500.0
2009-02-23 12:30:00,11.57,11.57,11.37,11.38,97900.0,7.6057,7.6057,7.4742,7.4808,97900.0
2009-02-23 13:00:00,11.38,11.51,11.37,11.44,70800.0,7.4808,7.5662,7.4742,7.5202,70800.0
2009-02-23 13:30:00,11.44,11.48,11.38,11.4,72000.0,7.5202,7.5465,7.4808,7.4939,72000.0
2009-02-23 14:00:00,11.39,11.51,11.36,11.5,81500.0,7.4874,7.5662,7.4676,7.5597,81500.0
2009-02-23 14:30:00,11.5,11.51,11.29,11.29,120100.0,7.5597,7.5662,7.4216,7.4216,120100.0
2009-02-23 15:00:00,11.29,11.36,11.23,11.3,176700.0,7.4216,7.4676,7.3822,7.4282,176700.0
2009-02-23 15:30:00,11.3,11.35,11.22,11.25,315000.0,7.4282,7.4611,7.3756,7.3953,315000.0
2009-02-24 09:30:00,11.24,11.38,11.13,11.37,103900.0,7.3887,7.4808,7.3164,7.4742,103900.0
2009-02-24 10:00:00,11.37,11.37,11.17,11.31,73200.0,7.4742,7.4742,7.3427,7.4348,73200.0
2009-02-24 10:30:00,11.31,11.44,11.31,11.38,60500.0,7.4348,7.5202,7.4348,7.4808,60500.0
2009-02-24 11:00:00,11.38,11.43,11.34,11.35,79500.0,7.4808,7.5136,7.4545,7.4611,79500.0
2009-02-24 11:30:00,11.36,11.36,11.16,11.23,83000.0,7.4676,7.4676,7.3362,7.3822,83000.0
2009-02-24 12:00:00,11.22,11.27,11.12,11.15,72900.0,7.3756,7.4085,7.3099,7.3296,72900.0
2009-02-24 12:30:00,11.14,11.25,11.14,11.24,83800.0,7.323,7.3953,7.323,7.3887,83800.0
2009-02-24 13:00:00,11.24,11.28,11.21,11.27,72600.0,7.3887,7.415,7.369,7.4085,72600.0
2009-02-24 13:30:00,11.27,11.41,11.26,11.39,102100.0,7.4085,7.5005,7.4019,7.4874,102100.0
2009-02-24 14:00:00,11.39,11.51,11.36,11.5,99800.0,7.4874,7.5662,7.4676,7.5597,99800.0
2009-02-24 14:30:00,11.5,11.53,11.4,11.51,104000.0,7.5597,7.5794,7.4939,7.5662,104000.0
2009-02-24 15:00:00,11.52,11.54,11.48,11.5,164100.0,7.5728,7.586,7.5465,7.5597,164100.0
2009-02-24 15:30:00,11.5,11.52,11.44,11.46,180700.0,7.5597,7.5728,7.5202,7.5334,180700.0
2009-02-25 09:30:00,11.44,11.48,11.27,11.33,87700.0,7.5202,7.5465,7.4085,7.4479,87700.0
2009-02-25 10:00:00,11.31,11.38,11.24,11.38,214900.0,7.4348,7.4808,7.3887,7.4808,214900.0
2009-02-25 10:30:00,11.38,11.45,11.29,11.29,228100.0,7.4808,7.5268,7.4216,7.4216,228100.0
2009-02-25 11:00:00,11.28,11.42,11.28,11.42,65600.0,7.415,7.5071,7.415,7.5071,65600.0
2009-02-25 11:30:00,11.42,11.47,11.32,11.33,94000.0,7.5071,7.5399,7.4413,7.4479,94000.0
2009-02-25 12:00:00,11.33,11.33,11.23,11.23,98200.0,7.4479,7.4479,7.3822,7.3822,98200.0
2009-02-25 12:30:00,11.24,11.26,11.18,11.22,103200.0,7.3887,7.4019,7.3493,7.3756,103200.0
2009-02-25 13:00:00,11.22,11.28,11.21,11.23,49000.0,7.3756,7.415,7.369,7.3822,49000.0
2009-02-25 13:30:00,11.23,11.44,11.22,11.41,100600.0,7.3822,7.5202,7.3756,7.5005,100600.0
2009-02-25 14:00:00,11.41,11.43,11.21,11.32,167000.0,7.5005,7.5136,7.369,7.4413,167000.0
2009-02-25 14:30:00,11.33,11.41,11.27,11.39,92000.0,7.4479,7.5005,7.4085,7.4874,92000.0
2009-02-25 15:00:00,11.39,11.53,11.35,11.49,141800.0,7.4874,7.5794,7.4611,7.5531,141800.0
2009-02-25 15:30:00,11.49,11.53,11.3,11.33,188700.0,7.5531,7.5794,7.4282,7.4479,188700.0
2009-02-26 09:30:00,11.42,11.49,11.25,11.32,64500.0,7.5071,7.5531,7.3953,7.4413,64500.0
2009-02-26 10:00:00,11.32,11.41,11.27,11.36,78800.0,7.4413,7.5005,7.4085,7.4676,78800.0
2009-02-26 10:30:00,11.36,11.4,11.25,11.27,116000.0,7.4676,7.4939,7.3953,7.4085,116000.0
2009-02-26 11:00:00,11.29,11.29,11.22,11.23,58600.0,7.4216,7.4216,7.3756,7.3822,58600.0
2009-02-26 11:30:00,11.23,11.25,11.19,11.21,39400.0,7.3822,7.3953,7.3559,7.369,39400.0
2009-02-26 12:00:00,11.22,11.23,11.07,11.1,51200.0,7.3756,7.3822,7.277,7.2967,51200.0
2009-02-26 12:30:00,11.09,11.16,11.08,11.12,47900.0,7.2901,7.3362,7.2836,7.3099,47900.0
2009-02-26 13:00:00,11.12,11.15,11.05,11.12,51300.0,7.3099,7.3296,7.2638,7.3099,51300.0
2009-02-26 13:30:00,11.13,11.18,11.1,11.15,49100.0,7.3164,7.3493,7.2967,7.3296,49100.0
2009-02-26 14:00:00,11.14,11.2,11.09,11.16,59200.0,7.323,7.3625,7.2901,7.3362,59200.0
2009-02-26 14:30:00,11.16,11.18,11.03,11.06,106100.0,7.3362,7.3493,7.2507,7.2704,106100.0
2009-02-26 15:00:00,11.05,11.05,10.91,10.95,123800.0,7.2638,7.2638,7.1718,7.1981,123800.0
2009-02-26 15:30:00,10.94,11.02,10.92,10.95,128200.0,7.1915,7.2441,7.1784,7.1981,128200.0
2009-02-27 09:30:00,10.85,10.85,10.58,10.73,84500.0,7.1324,7.1324,6.9549,7.0535,84500.0
2009-02-27 10:00:00,10.74,10.86,10.65,10.8,111500.0,7.0601,7.1389,7.0009,7.0995,111500.0
2009-02-27 10:30:00,10.78,10.95,10.77,10.87,112100.0,7.0864,7.1981,7.0798,7.1455,112100.0
2009-02-27 11:00:00,10.87,10.89,10.71,10.78,76200.0,7.1455,7.1587,7.0403,7.0864,76200.0
2009-02-27 11:30:00,10.79,10.95,10.78,10.92,82000.0,7.0929,7.1981,7.0864,7.1784,82000.0
2009-02-27 12:00:00,10.92,11.01,10.91,11.0,93600.0,7.1784,7.2376,7.1718,7.231,93600.0
2009-02-27 12:30:00,10.99,11.05,10.99,11.05,68900.0,7.2244,7.2638,7.2244,7.2638,68900.0
2009-02-27 13:00:00,11.05,11.11,10.97,10.99,88700.0,7.2638,7.3033,7.2113,7.2244,88700.0
2009-02-27 13:30:00,10.99,11.06,10.9,11.0,116900.0,7.2244,7.2704,7.1652,7.231,116900.0
2009-02-27 14:00:00,10.99,11.06,10.89,10.89,101700.0,7.2244,7.2704,7.1587,7.1587,101700.0
2009-02-27 14:30:00,10.89,11.01,10.89,10.96,96200.0,7.1587,7.2376,7.1587,7.2047,96200.0
2009-02-27 15:00:00,10.95,10.96,10.74,10.82,207900.0,7.1981,7.2047,7.0601,7.1127,207900.0
2009-02-27 15:30:00,10.81,10.94,10.81,10.87,223600.0,7.1061,7.1915,7.1061,7.1455,223600.0
2009-03-02 09:30:00,10.49,10.66,10.49,10.59,86000.0,6.8957,7.0075,6.8957,6.9615,86000.0
2009-03-02 10:00:00,10.59,10.64,10.43,10.52,124300.0,6.9615,6.9943,6.8563,6.9154,124300.0
2009-03-02 10:30:00,10.53,10.53,10.44,10.45,57000.0,6.922,6.922,6.8629,6.8694,57000.0
2009-03-02 11:00:00,10.46,10.48,10.39,10.39,53600.0,6.876,6.8892,6.83,6.83,53600.0
2009-03-02 11:30:00,10.39,10.4,10.25,10.29,36700.0,6.83,6.8366,6.738,6.7643,36700.0
2009-03-02 12:00:00,10.29,10.3,10.23,10.27,39700.0,6.7643,6.7708,6.7248,6.7511,39700.0
2009-03-02 12:30:00,10.28,10.3,10.2,10.2,45500.0,6.7577,6.7708,6.7051,6.7051,45500.0
2009-03-02 13:00:00,10.2,10.26,10.17,10.2,54100.0,6.7051,6.7445,6.6854,6.7051,54100.0
2009-03-02 13:30:00,10.21,10.33,10.18,10.33,47800.0,6.7117,6.7905,6.6919,6.7905,47800.0
2009-03-02 14:00:00,10.33,10.33,10.18,10.21,122100.0,6.7905,6.7905,6.6919,6.7117,122100.0
2009-03-02 14:30:00,10.2,10.28,10.17,10.17,126600.0,6.7051,6.7577,6.6854,6.6854,126600.0
2009-03-02 15:00:00,10.18,10.19,10.07,10.12,128300.0,6.6919,6.6985,6.6196,6.6525,128300.0
2009-03-02 15:30:00,10.12,10.14,10.02,10.05,288300.0,6.6525,6.6656,6.5868,6.6065,288300.0
2009-03-03 09:30:00,10.18,10.22,9.8,9.93,134900.0,6.6919,6.7182,6.4421,6.5276,134900.0
2009-03-03 10:00:00,9.93,10.08,9.89,10.02,137900.0,6.5276,6.6262,6.5013,6.5868,137900.0
2009-03-03 10:30:00,10.03,10.05,9.96,9.99,119400.0,6.5933,6.6065,6.5473,6.567,119400.0
2009-03-03 11:00:00,9.99,10.01,9.8,9.82,156200.0,6.567,6.5802,6.4421,6.4553,156200.0
2009-03-03 11:30:00,9.84,9.85,9.61,9.63,124200.0,6.4684,6.475,6.3172,6.3304,124200.0
2009-03-03 12:00:00,9.64,9.78,9.62,9.77,152100.0,6.337,6.429,6.3238,6.4224,152100.0
2009-03-03 12:30:00,9.76,9.77,9.66,9.68,99100.0,6.4159,6.4224,6.3501,6.3633,99100.0
2009-03-03 13:00:00,9.68,9.71,9.66,9.69,61700.0,6.3633,6.383,6.3501,6.3698,61700.0
2009-03-03 13:30:00,9.68,9.73,9.56,9.72,95500.0,6.3633,6.3961,6.2844,6.3896,95500.0
2009-03-03 14:00:00,9.72,9.76,9.68,9.74,112000.0,6.3896,6.4159,6.3633,6.4027,112000.0
2009-03-03 14:30:00,9.75,9.81,9.71,9.79,143200.0,6.4093,6.4487,6.383,6.4356,143200.0
2009-03-03 15:00:00,9.78,9.79,9.62,9.62,173900.0,6.429,6.4356,6.3238,6.3238,173900.0
2009-03-03 15:30:00,9.63,9.63,9.51,9.54,242800.0,6.3304,6.3304,6.2515,6.2712,242800.0
2009-03-04 09:30:00,9.65,9.82,9.55,9.72,74500.0,6.3435,6.4553,6.2778,6.3896,74500.0
2009-03-04 10:00:00,9.71,9.81,9.68,9.75,131900.0,6.383,6.4487,6.3633,6.4093,131900.0
2009-03-04 10:30:00,9.77,9.83,9.69,9.79,91800.0,6.4224,6.4619,6.3698,6.4356,91800.0
2009-03-04 11:00:00,9.8,9.9,9.8,9.89,89200.0,6.4421,6.5079,6.4421,6.5013,89200.0
2009-03-04 11:30:00,9.88,9.9,9.82,9.89,105800.0,6.4947,6.5079,6.4553,6.5013,105800.0
2009-03-04 12:00:00,9.89,9.9,9.76,9.89,85700.0,6.5013,6.5079,6.4159,6.5013,85700.0
2009-03-04 12:30:00,9.89,9.95,9.85,9.88,83700.0,6.5013,6.5407,6.475,6.4947,83700.0
2009-03-04 13:00:00,9.88,9.96,9.84,9.93,60800.0,6.4947,6.5473,6.4684,6.5276,60800.0
2009-03-04 13:30:00,9.93,9.97,9.88,9.92,57100.0,6.5276,6.5539,6.4947,6.521,57100.0
2009-03-04 14:00:00,9.92,10.03,9.89,9.99,94100.0,6.521,6.5933,6.5013,6.567,94100.0
2009-03-04 14:30:00,10.0,10.12,9.98,10.06,143000.0,6.5736,6.6525,6.5605,6.6131,143000.0
2009-03-04 15:00:00,10.06,10.16,10.03,10.15,113400.0,6.6131,6.6788,6.5933,6.6722,113400.0
2009-03-04 15:30:00,10.16,10.16,9.96,10.0,146900.0,6.6788,6.6788,6.5473,6.5736,146900.0
2009-03-05 09:30:00,9.76,9.76,9.55,9.71,53900.0,6.4159,6.4159,6.2778,6.383,53900.0
2009-03-05 10:00:00,9.71,9.77,9.52,9.62,105400.0,6.383,6.4224,6.2581,6.3238,105400.0
2009-03-05 10:30:00,9.61,9.76,9.58,9.58,68200.0,6.3172,6.4159,6.2975,6.2975,68200.0
2009-03-05 11:00:00,9.58,9.62,9.42,9.42,78900.0,6.2975,6.3238,6.1923,6.1923,78900.0
2009-03-05 11:30:00,9.41,9.48,9.39,9.42,59400.0,6.1858,6.2318,6.1726,6.1923,59400.0
2009-03-05 12:00:00,9.41,9.46,9.39,9.46,48100.0,6.1858,6.2186,6.1726,6.2186,48100.0
2009-03-05 12:30:00,9.46,9.46,9.35,9.35,29300.0,6.2186,6.2186,6.1463,6.1463,29300.0
2009-03-05 13:00:00,9.36,9.49,9.35,9.42,44700.0,6.1529,6.2384,6.1463,6.1923,44700.0
2009-03-05 13:30:00,9.41,9.42,9.32,9.35,66300.0,6.1858,6.1923,6.1266,6.1463,66300.0
2009-03-05 14:00:00,9.36,9.36,9.25,9.29,78500.0,6.1529,6.1529,6.0806,6.1069,78500.0
2009-03-05 14:30:00,9.27,9.38,9.27,9.3,59600.0,6.0937,6.1661,6.0937,6.1135,59600.0
2009-03-05 15:00:00,9.29,9.39,9.29,9.35,97200.0,6.1069,6.1726,6.1069,6.1463,97200.0
2009-03-05 15:30:00,9.36,9.36,9.25,9.28,167000.0,6.1529,6.1529,6.0806,6.1003,167000.0
2009-03-06 09:30:00,9.25,9.5,9.15,9.32,100700.0,6.0806,6.2449,6.0149,6.1266,100700.0
2009-03-06 10:00:00,9.32,9.41,9.27,9.33,132900.0,6.1266,6.1858,6.0937,6.1332,132900.0
2009-03-06 10:30:00,9.34,9.41,9.28,9.3,106700.0,6.1398,6.1858,6.1003,6.1135,106700.0
2009-03-06 11:00:00,9.3,9.39,9.28,9.36,107000.0,6.1135,6.1726,6.1003,6.1529,107000.0
2009-03-06 11:30:00,9.36,9.43,9.36,9.4,55800.0,6.1529,6.1989,6.1529,6.1792,55800.0
2009-03-06 12:00:00,9.39,9.49,9.39,9.46,47000.0,6.1726,6.2384,6.1726,6.2186,47000.0
2009-03-06 12:30:00,9.46,9.46,9.24,9.35,94300.0,6.2186,6.2186,6.074,6.1463,94300.0
2009-03-06 13:00:00,9.35,9.37,9.21,9.25,68600.0,6.1463,6.1595,6.0543,6.0806,68600.0
2009-03-06 13:30:00,9.25,9.27,9.17,9.26,60600.0,6.0806,6.0937,6.028,6.0872,60600.0
2009-03-06 14:00:00,9.25,9.32,9.2,9.27,69900.0,6.0806,6.1266,6.0477,6.0937,69900.0
2009-03-06 14:30:00,9.28,9.29,9.15,9.16,68100.0,6.1003,6.1069,6.0149,6.0214,68100.0
2009-03-06 15:00:00,9.16,9.2,9.13,9.15,70400.0,6.0214,6.0477,6.0017,6.0149,70400.0
2009-03-06 15:30:00,9.14,9.3,9.14,9.25,329800.0,6.0083,6.1135,6.0083,6.0806,329800.0
2009-03-09 09:30:00,9.17,9.45,9.09,9.33,77000.0,6.028,6.2121,5.9754,6.1332,77000.0
2009-03-09 10:00:00,9.32,9.55,9.32,9.5,80900.0,6.1266,6.2778,6.1266,6.2449,80900.0
2009-03-09 10:30:00,9.49,9.52,9.39,9.4,84000.0,6.2384,6.2581,6.1726,6.1792,84000.0
2009-03-09 11:00:00,9.4,9.49,9.34,9.48,84000.0,6.1792,6.2384,6.1398,6.2318,84000.0
2009-03-09 11:30:00,9.48,9.5,9.41,9.42,52100.0,6.2318,6.2449,6.1858,6.1923,52100.0
2009-03-09 12:00:00,9.42,9.55,9.42,9.5,52700.0,6.1923,6.2778,6.1923,6.2449,52700.0
2009-03-09 12:30:00,9.49,9.51,9.41,9.47,36100.0,6.2384,6.2515,6.1858,6.2252,36100.0
2009-03-09 13:00:00,9.47,9.47,9.34,9.36,71800.0,6.2252,6.2252,6.1398,6.1529,71800.0
2009-03-09 13:30:00,9.35,9.4,9.34,9.35,65800.0,6.1463,6.1792,6.1398,6.1463,65800.0
2009-03-09 14:00:00,9.36,9.42,9.32,9.33,103900.0,6.1529,6.1923,6.1266,6.1332,103900.0
2009-03-09 14:30:00,9.33,9.41,9.29,9.38,94000.0,6.1332,6.1858,6.1069,6.1661,94000.0
2009-03-09 15:00:00,9.38,9.41,9.31,9.35,97200.0,6.1661,6.1858,6.12,6.1463,97200.0
2009-03-09 15:30:00,9.35,9.4,9.31,9.35,148900.0,6.1463,6.1792,6.12,6.1463,148900.0
2009-03-10 09:30:00,9.54,9.73,9.45,9.71,108600.0,6.2712,6.3961,6.2121,6.383,108600.0
2009-03-10 10:00:00,9.7,9.73,9.7,9.7,55500.0,6.3764,6.3961,6.3764,6.3764,55500.0
2009-03-10 10:30:00,9.7,9.72,9.69,9.69,67100.0,6.3764,6.3896,6.3698,6.3698,67100.0
2009-03-10 11:00:00,9.69,9.7,9.66,9.69,29600.0,6.3698,6.3764,6.3501,6.3698,29600.0
2009-03-10 11:30:00,9.69,9.72,9.68,9.72,23700.0,6.3698,6.3896,6.3633,6.3896,23700.0
2009-03-10 12:00:00,9.72,9.73,9.71,9.73,22200.0,6.3896,6.3961,6.383,6.3961,22200.0
2009-03-10 12:30:00,9.73,9.74,9.67,9.68,45100.0,6.3961,6.4027,6.3567,6.3633,45100.0
2009-03-10 13:00:00,9.68,9.74,9.68,9.7,35600.0,6.3633,6.4027,6.3633,6.3764,35600.0
2009-03-10 13:30:00,9.71,9.8,9.7,9.78,53000.0,6.383,6.4421,6.3764,6.429,53000.0
2009-03-10 14:00:00,9.78,9.8,9.75,9.77,74000.0,6.429,6.4421,6.4093,6.4224,74000.0
2009-03-10 14:30:00,9.77,9.8,9.72,9.77,65900.0,6.4224,6.4421,6.3896,6.4224,65900.0
2009-03-10 15:00:00,9.78,9.82,9.73,9.8,88000.0,6.429,6.4553,6.3961,6.4421,88000.0
2009-03-10 15:30:00,9.8,9.88,9.79,9.87,135500.0,6.4421,6.4947,6.4356,6.4882,135500.0
2009-03-11 09:30:00,9.97,10.0,9.73,9.95,82800.0,6.5539,6.5736,6.3961,6.5407,82800.0
2009-03-11 10:00:00,9.94,9.95,9.86,9.94,79500.0,6.5342,6.5407,6.4816,6.5342,79500.0
2009-03-11 10:30:00,9.95,10.01,9.9,9.94,56300.0,6.5407,6.5802,6.5079,6.5342,56300.0
2009-03-11 11:00:00,9.95,9.96,9.85,9.86,46600.0,6.5407,6.5473,6.475,6.4816,46600.0
2009-03-11 11:30:00,9.85,9.88,9.79,9.87,46500.0,6.475,6.4947,6.4356,6.4882,46500.0
2009-03-11 12:00:00,9.87,9.9,9.83,9.9,39200.0,6.4882,6.5079,6.4619,6.5079,39200.0
2009-03-11 12:30:00,9.9,9.92,9.84,9.84,85700.0,6.5079,6.521,6.4684,6.4684,85700.0
2009-03-11 13:00:00,9.84,9.87,9.81,9.81,82500.0,6.4684,6.4882,6.4487,6.4487,82500.0
2009-03-11 13:30:00,9.82,9.92,9.82,9.88,88700.0,6.4553,6.521,6.4553,6.4947,88700.0
2009-03-11 14:00:00,9.89,9.91,9.82,9.84,85000.0,6.5013,6.5145,6.4553,6.4684,85000.0
2009-03-11 14:30:00,9.84,9.91,9.83,9.86,62100.0,6.4684,6.5145,6.4619,6.4816,62100.0
2009-03-11 15:00:00,9.85,9.99,9.85,9.96,60800.0,6.475,6.567,6.475,6.5473,60800.0
2009-03-11 15:30:00,9.96,10.02,9.93,9.95,91500.0,6.5473,6.5868,6.5276,6.5407,91500.0
2009-03-12 09:30:00,9.86,9.99,9.77,9.86,25000.0,6.4816,6.567,6.4224,6.4816,25000.0
2009-03-12 10:00:00,9.87,9.94,9.86,9.93,74500.0,6.4882,6.5342,6.4816,6.5276,74500.0
2009-03-12 10:30:00,9.93,10.06,9.9,10.02,86800.0,6.5276,6.6131,6.5079,6.5868,86800.0
2009-03-12 11:00:00,10.02,10.08,9.99,10.04,63600.0,6.5868,6.6262,6.567,6.5999,63600.0
2009-03-12 11:30:00,10.03,10.15,10.03,10.1,29500.0,6.5933,6.6722,6.5933,6.6394,29500.0
2009-03-12 12:00:00,10.09,10.24,10.09,10.22,117700.0,6.6328,6.7314,6.6328,6.7182,117700.0
2009-03-12 12:30:00,10.23,10.35,10.21,10.35,72500.0,6.7248,6.8037,6.7117,6.8037,72500.0
2009-03-12 13:00:00,10.35,10.35,10.31,10.31,44100.0,6.8037,6.8037,6.7774,6.7774,44100.0
2009-03-12 13:30:00,10.32,10.35,10.31,10.34,68000.0,6.784,6.8037,6.7774,6.7971,68000.0
2009-03-12 14:00:00,10.34,10.44,10.32,10.43,82200.0,6.7971,6.8629,6.784,6.8563,82200.0
2009-03-12 14:30:00,10.44,10.56,10.41,10.52,70400.0,6.8629,6.9417,6.8431,6.9154,70400.0
2009-03-12 15:00:00,10.52,10.57,10.48,10.52,96300.0,6.9154,6.9483,6.8892,6.9154,96300.0
2009-03-12 15:30:00,10.52,10.55,10.48,10.49,158100.0,6.9154,6.9352,6.8892,6.8957,158100.0
2009-03-13 09:30:00,10.6,10.6,10.49,10.55,49600.0,6.968,6.968,6.8957,6.9352,49600.0
2009-03-13 10:00:00,10.56,10.64,10.51,10.51,33300.0,6.9417,6.9943,6.9089,6.9089,33300.0
2009-03-13 10:30:00,10.51,10.58,10.47,10.55,49800.0,6.9089,6.9549,6.8826,6.9352,49800.0
2009-03-13 11:00:00,10.55,10.58,10.52,10.57,39200.0,6.9352,6.9549,6.9154,6.9483,39200.0
2009-03-13 11:30:00,10.56,10.64,10.52,10.63,83900.0,6.9417,6.9943,6.9154,6.9878,83900.0
2009-03-13 12:00:00,10.64,10.64,10.56,10.62,42900.0,6.9943,6.9943,6.9417,6.9812,42900.0
2009-03-13 12:30:00,10.61,10.68,10.6,10.65,43600.0,6.9746,7.0206,6.968,7.0009,43600.0
2009-03-13 13:00:00,10.64,10.72,10.62,10.71,37400.0,6.9943,7.0469,6.9812,7.0403,37400.0
2009-03-13 13:30:00,10.72,10.72,10.67,10.71,44900.0,7.0469,7.0469,7.014,7.0403,44900.0
2009-03-13 14:00:00,10.71,10.74,10.68,10.68,50600.0,7.0403,7.0601,7.0206,7.0206,50600.0
2009-03-13 14:30:00,10.68,10.77,10.68,10.72,62000.0,7.0206,7.0798,7.0206,7.0469,62000.0
2009-03-13 15:00:00,10.72,10.83,10.71,10.81,70100.0,7.0469,7.1192,7.0403,7.1061,70100.0
2009-03-13 15:30:00,10.82,10.82,10.74,10.75,127200.0,7.1127,7.1127,7.0601,7.0666,127200.0
2009-03-16 09:30:00,10.84,11.03,10.8,10.85,75600.0,7.1258,7.2507,7.0995,7.1324,75600.0
2009-03-16 10:00:00,10.85,10.87,10.77,10.81,41900.0,7.1324,7.1455,7.0798,7.1061,41900.0
2009-03-16 10:30:00,10.82,10.94,10.82,10.85,59400.0,7.1127,7.1915,7.1127,7.1324,59400.0
2009-03-16 11:00:00,10.86,11.03,10.86,11.02,58700.0,7.1389,7.2507,7.1389,7.2441,58700.0
2009-03-16 11:30:00,11.02,11.05,11.01,11.02,22400.0,7.2441,7.2638,7.2376,7.2441,22400.0
2009-03-16 12:00:00,11.02,11.02,10.97,11.01,58300.0,7.2441,7.2441,7.2113,7.2376,58300.0
2009-03-16 12:30:00,11.01,11.14,11.0,11.13,48900.0,7.2376,7.323,7.231,7.3164,48900.0
2009-03-16 13:00:00,11.13,11.14,11.09,11.12,37200.0,7.3164,7.323,7.2901,7.3099,37200.0
2009-03-16 13:30:00,11.12,11.18,11.09,11.09,38800.0,7.3099,7.3493,7.2901,7.2901,38800.0
2009-03-16 14:00:00,11.09,11.1,11.03,11.05,59800.0,7.2901,7.2967,7.2507,7.2638,59800.0
2009-03-16 14:30:00,11.04,11.08,10.99,11.0,58400.0,7.2573,7.2836,7.2244,7.231,58400.0
2009-03-16 15:00:00,11.0,11.0,10.85,10.88,55300.0,7.231,7.231,7.1324,7.1521,55300.0
2009-03-16 15:30:00,10.88,10.9,10.81,10.84,106400.0,7.1521,7.1652,7.1061,7.1258,106400.0
2009-03-17 09:30:00,10.85,10.85,10.62,10.74,41400.0,7.1324,7.1324,6.9812,7.0601,41400.0
2009-03-17 10:00:00,10.74,10.84,10.7,10.79,42400.0,7.0601,7.1258,7.0338,7.0929,42400.0
2009-03-17 10:30:00,10.77,10.87,10.75,10.87,28600.0,7.0798,7.1455,7.0666,7.1455,28600.0
2009-03-17 11:00:00,10.87,10.9,10.83,10.84,32200.0,7.1455,7.1652,7.1192,7.1258,32200.0
2009-03-17 11:30:00,10.85,10.9,10.84,10.9,21800.0,7.1324,7.1652,7.1258,7.1652,21800.0
2009-03-17 12:00:00,10.9,10.99,10.89,10.99,22900.0,7.1652,7.2244,7.1587,7.2244,22900.0
2009-03-17 12:30:00,10.99,11.07,10.98,11.03,29700.0,7.2244,7.277,7.2178,7.2507,29700.0
2009-03-17 13:00:00,11.02,11.08,11.01,11.06,25800.0,7.2441,7.2836,7.2376,7.2704,25800.0
2009-03-17 13:30:00,11.06,11.09,10.99,11.0,35300.0,7.2704,7.2901,7.2244,7.231,35300.0
2009-03-17 14:00:00,11.0,11.04,10.95,10.98,59600.0,7.231,7.2573,7.1981,7.2178,59600.0
2009-03-17 14:30:00,10.97,11.05,10.95,10.98,85000.0,7.2113,7.2638,7.1981,7.2178,85000.0
2009-03-17 15:00:00,10.98,11.08,10.98,11.05,55000.0,7.2178,7.2836,7.2178,7.2638,55000.0
2009-03-17 15:30:00,11.05,11.13,11.0,11.13,93300.0,7.2638,7.3164,7.231,7.3164,93300.0
2009-03-18 09:30:00,10.96,11.17,10.96,11.09,33800.0,7.2047,7.3427,7.2047,7.2901,33800.0
2009-03-18 10:00:00,11.08,11.12,11.03,11.07,50600.0,7.2836,7.3099,7.2507,7.277,50600.0
2009-03-18 10:30:00,11.07,11.07,11.02,11.05,48100.0,7.277,7.277,7.2441,7.2638,48100.0
2009-03-18 11:00:00,11.05,11.06,11.01,11.02,37000.0,7.2638,7.2704,7.2376,7.2441,37000.0
2009-03-18 11:30:00,11.02,11.12,10.99,11.11,68700.0,7.2441,7.3099,7.2244,7.3033,68700.0
2009-03-18 12:00:00,11.12,11.24,11.12,11.23,31400.0,7.3099,7.3887,7.3099,7.3822,31400.0
2009-03-18 12:30:00,11.23,11.27,11.17,11.27,49700.0,7.3822,7.4085,7.3427,7.4085,49700.0
2009-03-18 13:00:00,11.26,11.29,11.2,11.29,47600.0,7.4019,7.4216,7.3625,7.4216,47600.0
2009-03-18 13:30:00,11.29,11.41,11.29,11.38,57600.0,7.4216,7.5005,7.4216,7.4808,57600.0
2009-03-18 14:00:00,11.37,11.58,11.35,11.51,81700.0,7.4742,7.6122,7.4611,7.5662,81700.0
2009-03-18 14:30:00,11.51,11.55,11.42,11.53,125000.0,7.5662,7.5925,7.5071,7.5794,125000.0
2009-03-18 15:00:00,11.53,11.53,11.35,11.44,115000.0,7.5794,7.5794,7.4611,7.5202,115000.0
2009-03-18 15:30:00,11.45,11.55,11.38,11.54,193900.0,7.5268,7.5925,7.4808,7.586,193900.0
2009-03-19 09:30:00,11.82,11.82,11.56,11.57,94800.0,7.77,7.77,7.5991,7.6057,94800.0
2009-03-19 10:00:00,11.57,11.7,11.51,11.7,55100.0,7.6057,7.6911,7.5662,7.6911,55100.0
2009-03-19 10:30:00,11.7,11.84,11.69,11.73,45000.0,7.6911,7.7832,7.6846,7.7109,45000.0
2009-03-19 11:00:00,11.74,11.77,11.67,11.69,29300.0,7.7174,7.7371,7.6714,7.6846,29300.0
2009-03-19 11:30:00,11.69,11.71,11.6,11.67,31200.0,7.6846,7.6977,7.6254,7.6714,31200.0
2009-03-19 12:00:00,11.66,11.7,11.63,11.68,24100.0,7.6648,7.6911,7.6451,7.678,24100.0
2009-03-19 12:30:00,11.68,11.74,11.67,11.69,20700.0,7.678,7.7174,7.6714,7.6846,20700.0
2009-03-19 13:00:00,11.69,11.75,11.67,11.74,27000.0,7.6846,7.724,7.6714,7.7174,27000.0
2009-03-19 13:30:00,11.74,11.78,11.69,11.77,30500.0,7.7174,7.7437,7.6846,7.7371,30500.0
2009-03-19 14:00:00,11.76,11.82,11.71,11.75,44000.0,7.7306,7.77,7.6977,7.724,44000.0
2009-03-19 14:30:00,11.74,11.78,11.68,11.7,85200.0,7.7174,7.7437,7.678,7.6911,85200.0
2009-03-19 15:00:00,11.71,11.76,11.69,11.72,55700.0,7.6977,7.7306,7.6846,7.7043,55700.0
2009-03-19 15:30:00,11.72,11.79,11.7,11.74,130000.0,7.7043,7.7503,7.6911,7.7174,130000.0
2009-03-20 09:30:00,11.79,11.96,11.7,11.95,146800.0,7.7503,7.862,7.6911,7.8555,146800.0
2009-03-20 10:00:00,11.95,11.98,11.84,11.88,59300.0,7.8555,7.8752,7.7832,7.8095,59300.0
2009-03-20 10:30:00,11.88,11.89,11.75,11.79,43800.0,7.8095,7.816,7.724,7.7503,43800.0
2009-03-20 11:00:00,11.79,11.79,11.61,11.63,40700.0,7.7503,7.7503,7.632,7.6451,40700.0
2009-03-20 11:30:00,11.62,11.71,11.61,11.68,35000.0,7.6385,7.6977,7.632,7.678,35000.0
2009-03-20 12:00:00,11.67,11.74,11.67,11.73,25700.0,7.6714,7.7174,7.6714,7.7109,25700.0
2009-03-20 12:30:00,11.72,11.77,11.67,11.69,53500.0,7.7043,7.7371,7.6714,7.6846,53500.0
2009-03-20 13:00:00,11.68,11.68,11.59,11.6,41000.0,7.678,7.678,7.6188,7.6254,41000.0
2009-03-20 13:30:00,11.59,11.62,11.47,11.47,32100.0,7.6188,7.6385,7.5399,7.5399,32100.0
2009-03-20 14:00:00,11.48,11.48,11.43,11.46,33600.0,7.5465,7.5465,7.5136,7.5334,33600.0
2009-03-20 14:30:00,11.46,11.56,11.46,11.55,66200.0,7.5334,7.5991,7.5334,7.5925,66200.0
2009-03-20 15:00:00,11.55,11.62,11.53,11.6,57000.0,7.5925,7.6385,7.5794,7.6254,57000.0
2009-03-20 15:30:00,11.6,11.63,11.55,11.55,172300.0,7.6254,7.6451,7.5925,7.5925,172300.0
2009-03-23 09:30:00,11.84,11.96,11.78,11.88,42100.0,7.7832,7.862,7.7437,7.8095,42100.0
2009-03-23 10:00:00,11.88,12.06,11.87,12.04,59000.0,7.8095,7.9278,7.8029,7.9146,59000.0
2009-03-23 10:30:00,12.04,12.08,12.0,12.08,25300.0,7.9146,7.9409,7.8883,7.9409,25300.0
2009-03-23 11:00:00,12.07,12.12,12.06,12.08,25600.0,7.9344,7.9672,7.9278,7.9409,25600.0
2009-03-23 11:30:00,12.08,12.2,12.08,12.17,31000.0,7.9409,8.0198,7.9409,8.0001,31000.0
2009-03-23 12:00:00,12.17,12.18,12.13,12.17,18400.0,8.0001,8.0067,7.9738,8.0001,18400.0
2009-03-23 12:30:00,12.17,12.19,12.14,12.14,21300.0,8.0001,8.0132,7.9804,7.9804,21300.0
2009-03-23 13:00:00,12.13,12.2,12.08,12.09,26500.0,7.9738,8.0198,7.9409,7.9475,26500.0
2009-03-23 13:30:00,12.07,12.1,12.04,12.06,20400.0,7.9344,7.9541,7.9146,7.9278,20400.0
2009-03-23 14:00:00,12.06,12.11,12.05,12.1,44200.0,7.9278,7.9607,7.9212,7.9541,44200.0
2009-03-23 14:30:00,12.11,12.24,12.11,12.24,42800.0,7.9607,8.0461,7.9607,8.0461,42800.0
2009-03-23 15:00:00,12.24,12.33,12.21,12.32,70700.0,8.0461,8.1053,8.0264,8.0987,70700.0
2009-03-23 15:30:00,12.32,12.44,12.3,12.44,123900.0,8.0987,8.1776,8.0855,8.1776,123900.0
2009-03-24 09:30:00,12.22,12.35,12.19,12.33,65700.0,8.033,8.1184,8.0132,8.1053,65700.0
2009-03-24 10:00:00,12.33,12.4,12.23,12.24,30800.0,8.1053,8.1513,8.0395,8.0461,30800.0
2009-03-24 10:30:00,12.21,12.31,12.21,12.29,108100.0,8.0264,8.0921,8.0264,8.079,108100.0
2009-03-24 11:00:00,12.28,12.41,12.25,12.39,69900.0,8.0724,8.1579,8.0527,8.1447,69900.0
2009-03-24 11:30:00,12.39,12.46,12.36,12.36,44400.0,8.1447,8.1907,8.125,8.125,44400.0
2009-03-24 12:00:00,12.37,12.37,12.3,12.33,53400.0,8.1316,8.1316,8.0855,8.1053,53400.0
2009-03-24 12:30:00,12.33,12.38,12.29,12.38,41700.0,8.1053,8.1381,8.079,8.1381,41700.0
2009-03-24 13:00:00,12.38,12.48,12.38,12.47,41400.0,8.1381,8.2039,8.1381,8.1973,41400.0
2009-03-24 13:30:00,12.48,12.48,12.4,12.42,33900.0,8.2039,8.2039,8.1513,8.1644,33900.0
2009-03-24 14:00:00,12.43,12.53,12.42,12.47,51400.0,8.171,8.2367,8.1644,8.1973,51400.0
2009-03-24 14:30:00,12.47,12.48,12.36,12.39,72000.0,8.1973,8.2039,8.125,8.1447,72000.0
2009-03-24 15:00:00,12.38,12.41,12.31,12.34,45700.0,8.1381,8.1579,8.0921,8.1118,45700.0
2009-03-24 15:30:00,12.35,12.38,12.29,12.29,117900.0,8.1184,8.1381,8.079,8.079,117900.0
2009-03-25 09:30:00,12.37,12.53,12.21,12.52,58600.0,8.1316,8.2367,8.0264,8.2302,58600.0
2009-03-25 10:00:00,12.53,12.71,12.52,12.69,104100.0,8.2367,8.3551,8.2302,8.3419,104100.0
2009-03-25 10:30:00,12.7,12.84,12.7,12.77,50500.0,8.3485,8.4405,8.3485,8.3945,50500.0
2009-03-25 11:00:00,12.77,12.85,12.75,12.76,45400.0,8.3945,8.4471,8.3814,8.3879,45400.0
2009-03-25 11:30:00,12.77,12.81,12.75,12.77,31500.0,8.3945,8.4208,8.3814,8.3945,31500.0
2009-03-25 12:00:00,12.76,12.82,12.74,12.75,42600.0,8.3879,8.4274,8.3748,8.3814,42600.0
2009-03-25 12:30:00,12.75,12.78,12.7,12.75,54200.0,8.3814,8.4011,8.3485,8.3814,54200.0
2009-03-25 13:00:00,12.75,12.78,12.55,12.56,29300.0,8.3814,8.4011,8.2499,8.2565,29300.0
2009-03-25 13:30:00,12.56,12.58,12.48,12.53,51300.0,8.2565,8.2696,8.2039,8.2367,51300.0
2009-03-25 14:00:00,12.51,12.52,12.32,12.34,65300.0,8.2236,8.2302,8.0987,8.1118,65300.0
2009-03-25 14:30:00,12.34,12.35,12.19,12.22,75800.0,8.1118,8.1184,8.0132,8.033,75800.0
2009-03-25 15:00:00,12.22,12.37,12.17,12.37,79800.0,8.033,8.1316,8.0001,8.1316,79800.0
2009-03-25 15:30:00,12.37,12.6,12.35,12.6,131000.0,8.1316,8.2828,8.1184,8.2828,131000.0
2009-03-26 09:30:00,12.67,13.18,12.67,13.04,119400.0,8.3288,8.664,8.3288,8.572,119400.0
2009-03-26 10:00:00,13.04,13.13,13.0,13.03,82500.0,8.572,8.6312,8.5457,8.5654,82500.0
2009-03-26 10:30:00,13.03,13.09,12.94,13.02,95500.0,8.5654,8.6049,8.5063,8.5588,95500.0
2009-03-26 11:00:00,13.02,13.17,13.01,13.12,40500.0,8.5588,8.6575,8.5523,8.6246,40500.0
2009-03-26 11:30:00,13.13,13.22,13.1,13.16,47700.0,8.6312,8.6903,8.6114,8.6509,47700.0
2009-03-26 12:00:00,13.18,13.28,13.17,13.25,48000.0,8.664,8.7298,8.6575,8.71,48000.0
2009-03-26 12:30:00,13.25,13.25,13.12,13.14,47300.0,8.71,8.71,8.6246,8.6377,47300.0
2009-03-26 13:00:00,13.14,13.39,13.14,13.34,80200.0,8.6377,8.8021,8.6377,8.7692,80200.0
2009-03-26 13:30:00,13.35,13.38,13.28,13.3,68100.0,8.7758,8.7955,8.7298,8.7429,68100.0
2009-03-26 14:00:00,13.3,13.38,13.24,13.24,90900.0,8.7429,8.7955,8.7035,8.7035,90900.0
2009-03-26 14:30:00,13.23,13.29,13.17,13.17,72200.0,8.6969,8.7363,8.6575,8.6575,72200.0
2009-03-26 15:00:00,13.17,13.23,13.12,13.23,90700.0,8.6575,8.6969,8.6246,8.6969,90700.0
2009-03-26 15:30:00,13.22,13.43,13.18,13.42,222000.0,8.6903,8.8284,8.664,8.8218,222000.0
2009-03-27 09:30:00,13.22,13.38,13.13,13.13,61600.0,8.6903,8.7955,8.6312,8.6312,61600.0
2009-03-27 10:00:00,13.13,13.19,13.07,13.1,25100.0,8.6312,8.6706,8.5917,8.6114,25100.0
2009-03-27 10:30:00,13.09,13.18,13.07,13.07,39400.0,8.6049,8.664,8.5917,8.5917,39400.0
2009-03-27 11:00:00,13.07,13.09,13.03,13.07,39500.0,8.5917,8.6049,8.5654,8.5917,39500.0
2009-03-27 11:30:00,13.07,13.15,13.03,13.06,45700.0,8.5917,8.6443,8.5654,8.5851,45700.0
2009-03-27 12:00:00,13.05,13.09,12.89,12.91,73400.0,8.5786,8.6049,8.4734,8.4865,73400.0
2009-03-27 12:30:00,12.91,13.01,12.91,12.95,45100.0,8.4865,8.5523,8.4865,8.5128,45100.0
2009-03-27 13:00:00,12.96,12.97,12.91,12.92,52300.0,8.5194,8.526,8.4865,8.4931,52300.0
2009-03-27 13:30:00,12.93,12.98,12.82,12.84,52600.0,8.4997,8.5326,8.4274,8.4405,52600.0
2009-03-27 14:00:00,12.84,13.0,12.83,12.99,51100.0,8.4405,8.5457,8.434,8.5391,51100.0
2009-03-27 14:30:00,12.99,13.03,12.92,13.01,40500.0,8.5391,8.5654,8.4931,8.5523,40500.0
2009-03-27 15:00:00,13.02,13.09,12.95,12.97,64000.0,8.5588,8.6049,8.5128,8.526,64000.0
2009-03-27 15:30:00,12.96,13.01,12.89,12.96,140900.0,8.5194,8.5523,8.4734,8.5194,140900.0
2009-03-30 09:30:00,12.43,12.72,11.84,12.43,84100.0,8.171,8.3616,7.7832,8.171,84100.0
2009-03-30 10:00:00,12.42,12.47,12.31,12.34,69800.0,8.1644,8.1973,8.0921,8.1118,69800.0
2009-03-30 10:30:00,12.34,12.34,12.18,12.3,59700.0,8.1118,8.1118,8.0067,8.0855,59700.0
2009-03-30 11:00:00,12.29,12.39,12.26,12.3,47200.0,8.079,8.1447,8.0593,8.0855,47200.0
2009-03-30 11:30:00,12.3,12.35,12.27,12.34,49200.0,8.0855,8.1184,8.0658,8.1118,49200.0
2009-03-30 12:00:00,12.34,12.42,12.33,12.42,37500.0,8.1118,8.1644,8.1053,8.1644,37500.0
2009-03-30 12:30:00,12.41,12.42,12.38,12.39,29600.0,8.1579,8.1644,8.1381,8.1447,29600.0
2009-03-30 13:00:00,12.38,12.43,12.36,12.43,39100.0,8.1381,8.171,8.125,8.171,39100.0
2009-03-30 13:30:00,12.43,12.45,12.3,12.34,55900.0,8.171,8.1842,8.0855,8.1118,55900.0
2009-03-30 14:00:00,12.33,12.4,12.33,12.35,72600.0,8.1053,8.1513,8.1053,8.1184,72600.0
2009-03-30 14:30:00,12.36,12.39,12.3,12.3,48100.0,8.125,8.1447,8.0855,8.0855,48100.0
2009-03-30 15:00:00,12.3,12.44,12.3,12.39,56700.0,8.0855,8.1776,8.0855,8.1447,56700.0
2009-03-30 15:30:00,12.39,12.5,12.39,12.5,138800.0,8.1447,8.217,8.1447,8.217,138800.0
2009-03-31 09:30:00,12.81,12.83,12.57,12.66,70200.0,8.4208,8.434,8.263,8.3222,70200.0
2009-03-31 10:00:00,12.65,12.81,12.63,12.77,59100.0,8.3156,8.4208,8.3025,8.3945,59100.0
2009-03-31 10:30:00,12.8,12.83,12.65,12.65,46000.0,8.4142,8.434,8.3156,8.3156,46000.0
2009-03-31 11:00:00,12.65,12.74,12.64,12.69,50100.0,8.3156,8.3748,8.3091,8.3419,50100.0
2009-03-31 11:30:00,12.69,12.73,12.62,12.7,43500.0,8.3419,8.3682,8.2959,8.3485,43500.0
2009-03-31 12:00:00,12.69,12.7,12.64,12.66,52100.0,8.3419,8.3485,8.3091,8.3222,52100.0
2009-03-31 12:30:00,12.66,12.75,12.66,12.73,33900.0,8.3222,8.3814,8.3222,8.3682,33900.0
2009-03-31 13:00:00,12.74,12.8,12.73,12.8,54400.0,8.3748,8.4142,8.3682,8.4142,54400.0
2009-03-31 13:30:00,12.8,12.88,12.8,12.84,41500.0,8.4142,8.4668,8.4142,8.4405,41500.0
2009-03-31 14:00:00,12.85,12.9,12.83,12.86,51300.0,8.4471,8.48,8.434,8.4537,51300.0
2009-03-31 14:30:00,12.87,12.97,12.87,12.92,80400.0,8.4602,8.526,8.4602,8.4931,80400.0
2009-03-31 15:00:00,12.91,12.91,12.78,12.82,73700.0,8.4865,8.4865,8.4011,8.4274,73700.0
2009-03-31 15:30:00,12.82,12.83,12.68,12.69,162500.0,8.4274,8.434,8.3353,8.3419,162500.0
2009-04-01 09:30:00,12.33,12.43,12.26,12.41,77400.0,8.1053,8.171,8.0593,8.1579,77400.0
2009-04-01 10:00:00,12.41,12.73,12.41,12.73,70400.0,8.1579,8.3682,8.1579,8.3682,70400.0
2009-04-01 10:30:00,12.72,12.85,12.7,12.79,64400.0,8.3616,8.4471,8.3485,8.4077,64400.0
2009-04-01 11:00:00,12.79,12.85,12.78,12.84,33300.0,8.4077,8.4471,8.4011,8.4405,33300.0
2009-04-01 11:30:00,12.84,12.98,12.84,12.98,30000.0,8.4405,8.5326,8.4405,8.5326,30000.0
2009-04-01 12:00:00,12.98,13.11,12.97,13.08,34400.0,8.5326,8.618,8.526,8.5983,34400.0
2009-04-01 12:30:00,13.07,13.09,12.98,13.0,32300.0,8.5917,8.6049,8.5326,8.5457,32300.0
2009-04-01 13:00:00,12.99,13.05,12.97,13.02,28000.0,8.5391,8.5786,8.526,8.5588,28000.0
2009-04-01 13:30:00,13.03,13.12,12.99,13.09,38100.0,8.5654,8.6246,8.5391,8.6049,38100.0
2009-04-01 14:00:00,13.1,13.2,13.1,13.15,66200.0,8.6114,8.6772,8.6114,8.6443,66200.0
2009-04-01 14:30:00,13.14,13.25,13.1,13.22,122300.0,8.6377,8.71,8.6114,8.6903,122300.0
2009-04-01 15:00:00,13.23,13.23,12.98,13.09,229800.0,8.6969,8.6969,8.5326,8.6049,229800.0
2009-04-01 15:30:00,13.09,13.21,13.05,13.18,158200.0,8.6049,8.6837,8.5786,8.664,158200.0
2009-04-02 09:30:00,13.47,13.75,13.45,13.75,69600.0,8.8547,9.0387,8.8415,9.0387,69600.0
2009-04-02 10:00:00,13.75,13.85,13.72,13.79,59700.0,9.0387,9.1045,9.019,9.065,59700.0
2009-04-02 10:30:00,13.79,14.01,13.78,14.0,84800.0,9.065,9.2096,9.0584,9.2031,84800.0
2009-04-02 11:00:00,14.0,14.12,14.0,14.1,58400.0,9.2031,9.2819,9.2031,9.2688,58400.0
2009-04-02 11:30:00,14.1,14.1,14.05,14.09,44200.0,9.2688,9.2688,9.2359,9.2622,44200.0
2009-04-02 12:00:00,14.09,14.25,14.07,14.21,45500.0,9.2622,9.3674,9.2491,9.3411,45500.0
2009-04-02 12:30:00,14.21,14.3,14.21,14.25,47800.0,9.3411,9.4003,9.3411,9.3674,47800.0
2009-04-02 13:00:00,14.25,14.26,14.17,14.19,48300.0,9.3674,9.374,9.3148,9.328,48300.0
2009-04-02 13:30:00,14.18,14.23,14.11,14.13,79400.0,9.3214,9.3543,9.2754,9.2885,79400.0
2009-04-02 14:00:00,14.12,14.24,14.12,14.24,49300.0,9.2819,9.3608,9.2819,9.3608,49300.0
2009-04-02 14:30:00,14.24,14.33,14.21,14.24,56600.0,9.3608,9.42,9.3411,9.3608,56600.0
2009-04-02 15:00:00,14.24,14.28,14.13,14.2,109400.0,9.3608,9.3871,9.2885,9.3345,109400.0
2009-04-02 15:30:00,14.19,14.23,14.11,14.14,167500.0,9.328,9.3543,9.2754,9.2951,167500.0
2009-04-03 09:30:00,14.15,14.28,14.11,14.17,52200.0,9.3017,9.3871,9.2754,9.3148,52200.0
2009-04-03 10:00:00,14.19,14.19,14.05,14.11,42700.0,9.328,9.328,9.2359,9.2754,42700.0
2009-04-03 10:30:00,14.12,14.13,14.0,14.05,33500.0,9.2819,9.2885,9.2031,9.2359,33500.0
2009-04-03 11:00:00,14.05,14.06,14.01,14.03,22800.0,9.2359,9.2425,9.2096,9.2228,22800.0
2009-04-03 11:30:00,14.03,14.06,14.03,14.03,38600.0,9.2228,9.2425,9.2228,9.2228,38600.0
2009-04-03 12:00:00,14.04,14.06,14.01,14.05,57900.0,9.2294,9.2425,9.2096,9.2359,57900.0
2009-04-03 12:30:00,14.05,14.09,13.98,14.01,69600.0,9.2359,9.2622,9.1899,9.2096,69600.0
2009-04-03 13:00:00,14.01,14.05,13.97,14.05,81500.0,9.2096,9.2359,9.1833,9.2359,81500.0
2009-04-03 13:30:00,14.05,14.06,13.98,14.02,68300.0,9.2359,9.2425,9.1899,9.2162,68300.0
2009-04-03 14:00:00,14.02,14.06,14.0,14.05,70000.0,9.2162,9.2425,9.2031,9.2359,70000.0
2009-04-03 14:30:00,14.06,14.11,14.02,14.1,64400.0,9.2425,9.2754,9.2162,9.2688,64400.0
2009-04-03 15:00:00,14.11,14.12,14.03,14.04,80500.0,9.2754,9.2819,9.2228,9.2294,80500.0
2009-04-03 15:30:00,14.04,14.19,14.02,14.19,179800.0,9.2294,9.328,9.2162,9.328,179800.0
2009-04-06 09:30:00,14.0,14.11,13.93,13.98,54300.0,9.2031,9.2754,9.157,9.1899,54300.0
2009-04-06 10:00:00,14.0,14.16,13.98,14.02,60100.0,9.2031,9.3082,9.1899,9.2162,60100.0
2009-04-06 10:30:00,14.01,14.12,13.99,14.06,31400.0,9.2096,9.2819,9.1965,9.2425,31400.0
2009-04-06 11:00:00,14.05,14.05,13.97,14.03,37900.0,9.2359,9.2359,9.1833,9.2228,37900.0
2009-04-06 11:30:00,14.02,14.07,13.98,14.01,35000.0,9.2162,9.2491,9.1899,9.2096,35000.0
2009-04-06 12:00:00,14.01,14.04,13.95,13.96,32100.0,9.2096,9.2294,9.1702,9.1768,32100.0
2009-04-06 12:30:00,13.96,14.08,13.96,14.08,47000.0,9.1768,9.2557,9.1768,9.2557,47000.0
2009-04-06 13:00:00,14.09,14.11,14.05,14.08,35700.0,9.2622,9.2754,9.2359,9.2557,35700.0
2009-04-06 13:30:00,14.07,14.16,14.0,14.11,29400.0,9.2491,9.3082,9.2031,9.2754,29400.0
2009-04-06 14:00:00,14.11,14.16,14.08,14.15,33400.0,9.2754,9.3082,9.2557,9.3017,33400.0
2009-04-06 14:30:00,14.16,14.18,14.05,14.13,54000.0,9.3082,9.3214,9.2359,9.2885,54000.0
2009-04-06 15:00:00,14.12,14.2,14.08,14.16,82100.0,9.2819,9.3345,9.2557,9.3082,82100.0
2009-04-06 15:30:00,14.15,14.23,14.12,14.21,121100.0,9.3017,9.3543,9.2819,9.3411,121100.0
2009-04-07 09:30:00,13.99,14.12,13.85,13.93,67200.0,9.1965,9.2819,9.1045,9.157,67200.0
2009-04-07 10:00:00,13.93,13.98,13.85,13.95,46600.0,9.157,9.1899,9.1045,9.1702,46600.0
2009-04-07 10:30:00,13.96,14.04,13.96,13.97,35300.0,9.1768,9.2294,9.1768,9.1833,35300.0
2009-04-07 11:00:00,13.96,14.01,13.92,13.92,24500.0,9.1768,9.2096,9.1505,9.1505,24500.0
2009-04-07 11:30:00,13.91,13.95,13.87,13.89,88600.0,9.1439,9.1702,9.1176,9.1308,88600.0
2009-04-07 12:00:00,13.89,13.92,13.82,13.82,54000.0,9.1308,9.1505,9.0847,9.0847,54000.0
2009-04-07 12:30:00,13.82,13.85,13.77,13.78,42600.0,9.0847,9.1045,9.0519,9.0584,42600.0
2009-04-07 13:00:00,13.78,13.78,13.61,13.62,41000.0,9.0584,9.0584,8.9467,8.9533,41000.0
2009-04-07 13:30:00,13.61,13.65,13.57,13.62,42300.0,8.9467,8.973,8.9204,8.9533,42300.0
2009-04-07 14:00:00,13.62,13.66,13.6,13.63,30000.0,8.9533,8.9796,8.9401,8.9598,30000.0
2009-04-07 14:30:00,13.63,13.63,13.6,13.63,24500.0,8.9598,8.9598,8.9401,8.9598,24500.0
2009-04-07 15:00:00,13.63,13.74,13.6,13.63,61400.0,8.9598,9.0322,8.9401,8.9598,61400.0
2009-04-07 15:30:00,13.63,13.71,13.58,13.59,173100.0,8.9598,9.0124,8.927,8.9335,173100.0
2009-04-08 09:30:00,13.1,13.6,12.75,13.1,211500.0,8.6114,8.9401,8.3814,8.6114,211500.0
2009-04-08 10:00:00,13.11,13.28,12.94,13.25,154400.0,8.618,8.7298,8.5063,8.71,154400.0
2009-04-08 10:30:00,13.25,13.31,13.12,13.21,80600.0,8.71,8.7495,8.6246,8.6837,80600.0
2009-04-08 11:00:00,13.22,13.59,13.2,13.49,132400.0,8.6903,8.9335,8.6772,8.8678,132400.0
2009-04-08 11:30:00,13.47,13.58,13.41,13.48,63700.0,8.8547,8.927,8.8152,8.8612,63700.0
2009-04-08 12:00:00,13.5,13.55,13.47,13.54,42400.0,8.8744,8.9073,8.8547,8.9007,42400.0
2009-04-08 12:30:00,13.53,13.76,13.5,13.73,66700.0,8.8941,9.0453,8.8744,9.0256,66700.0
2009-04-08 13:00:00,13.71,13.71,13.65,13.69,44500.0,9.0124,9.0124,8.973,8.9993,44500.0
2009-04-08 13:30:00,13.7,13.72,13.67,13.7,37400.0,9.0059,9.019,8.9861,9.0059,37400.0
2009-04-08 14:00:00,13.7,13.72,13.57,13.63,50000.0,9.0059,9.019,8.9204,8.9598,50000.0
2009-04-08 14:30:00,13.63,13.66,13.55,13.57,62300.0,8.9598,8.9796,8.9073,8.9204,62300.0
2009-04-08 15:00:00,13.57,13.58,13.41,13.45,194900.0,8.9204,8.927,8.8152,8.8415,194900.0
2009-04-08 15:30:00,13.45,13.58,13.45,13.58,159300.0,8.8415,8.927,8.8415,8.927,159300.0
2009-04-09 09:30:00,13.75,13.99,13.67,13.97,117100.0,9.0387,9.1965,8.9861,9.1833,117100.0
2009-04-09 10:00:00,13.98,14.02,13.91,13.92,50600.0,9.1899,9.2162,9.1439,9.1505,50600.0
2009-04-09 10:30:00,13.93,13.93,13.81,13.81,60200.0,9.157,9.157,9.0782,9.0782,60200.0
2009-04-09 11:00:00,13.81,13.83,13.77,13.78,58900.0,9.0782,9.0913,9.0519,9.0584,58900.0
2009-04-09 11:30:00,13.78,13.83,13.77,13.82,35300.0,9.0584,9.0913,9.0519,9.0847,35300.0
2009-04-09 12:00:00,13.83,13.84,13.78,13.81,34600.0,9.0913,9.0979,9.0584,9.0782,34600.0
2009-04-09 12:30:00,13.81,13.85,13.81,13.84,33900.0,9.0782,9.1045,9.0782,9.0979,33900.0
2009-04-09 13:00:00,13.83,13.91,13.83,13.9,35800.0,9.0913,9.1439,9.0913,9.1373,35800.0
2009-04-09 13:30:00,13.89,13.95,13.87,13.93,51500.0,9.1308,9.1702,9.1176,9.157,51500.0
2009-04-09 14:00:00,13.94,13.95,13.91,13.94,52700.0,9.1636,9.1702,9.1439,9.1636,52700.0
2009-04-09 14:30:00,13.95,14.06,13.94,14.03,64400.0,9.1702,9.2425,9.1636,9.2228,64400.0
2009-04-09 15:00:00,14.03,14.04,13.95,13.99,73100.0,9.2228,9.2294,9.1702,9.1965,73100.0
2009-04-09 15:30:00,13.99,14.14,13.97,14.12,233700.0,9.1965,9.2951,9.1833,9.2819,233700.0
2009-04-13 09:30:00,14.06,14.15,13.95,13.95,80900.0,9.2425,9.3017,9.1702,9.1702,80900.0
2009-04-13 10:00:00,13.96,14.09,13.95,14.06,98100.0,9.1768,9.2622,9.1702,9.2425,98100.0
2009-04-13 10:30:00,14.06,14.06,13.99,14.06,79600.0,9.2425,9.2425,9.1965,9.2425,79600.0
2009-04-13 11:00:00,14.05,14.1,14.01,14.08,91200.0,9.2359,9.2688,9.2096,9.2557,91200.0
2009-04-13 11:30:00,14.08,14.08,13.96,13.97,52700.0,9.2557,9.2557,9.1768,9.1833,52700.0
2009-04-13 12:00:00,13.97,13.98,13.94,13.95,44600.0,9.1833,9.1899,9.1636,9.1702,44600.0
2009-04-13 12:30:00,13.96,13.99,13.95,13.98,38500.0,9.1768,9.1965,9.1702,9.1899,38500.0
2009-04-13 13:00:00,13.98,13.98,13.91,13.94,58300.0,9.1899,9.1899,9.1439,9.1636,58300.0
2009-04-13 13:30:00,13.95,14.02,13.94,14.0,53300.0,9.1702,9.2162,9.1636,9.2031,53300.0
2009-04-13 14:00:00,14.01,14.11,14.01,14.08,69800.0,9.2096,9.2754,9.2096,9.2557,69800.0
2009-04-13 14:30:00,14.07,14.13,14.06,14.08,105200.0,9.2491,9.2885,9.2425,9.2557,105200.0
2009-04-13 15:00:00,14.06,14.22,14.04,14.21,110400.0,9.2425,9.3477,9.2294,9.3411,110400.0
2009-04-13 15:30:00,14.22,14.28,14.19,14.22,173500.0,9.3477,9.3871,9.328,9.3477,173500.0
2009-04-14 09:30:00,14.15,14.15,13.71,13.86,100900.0,9.3017,9.3017,9.0124,9.111,100900.0
2009-04-14 10:00:00,13.85,13.94,13.82,13.89,94700.0,9.1045,9.1636,9.0847,9.1308,94700.0
2009-04-14 10:30:00,13.89,13.98,13.88,13.95,44300.0,9.1308,9.1899,9.1242,9.1702,44300.0
2009-04-14 11:00:00,13.95,13.96,13.82,13.82,40900.0,9.1702,9.1768,9.0847,9.0847,40900.0
2009-04-14 11:30:00,13.82,13.92,13.82,13.89,116400.0,9.0847,9.1505,9.0847,9.1308,116400.0
2009-04-14 12:00:00,13.88,13.92,13.84,13.89,50600.0,9.1242,9.1505,9.0979,9.1308,50600.0
2009-04-14 12:30:00,13.89,13.91,13.7,13.71,67300.0,9.1308,9.1439,9.0059,9.0124,67300.0
2009-04-14 13:00:00,13.71,13.73,13.68,13.73,39900.0,9.0124,9.0256,8.9927,9.0256,39900.0
2009-04-14 13:30:00,13.73,13.75,13.66,13.71,47900.0,9.0256,9.0387,8.9796,9.0124,47900.0
2009-04-14 14:00:00,13.71,13.8,13.68,13.8,141300.0,9.0124,9.0716,8.9927,9.0716,141300.0
2009-04-14 14:30:00,13.8,13.81,13.7,13.77,87900.0,9.0716,9.0782,9.0059,9.0519,87900.0
2009-04-14 15:00:00,13.78,13.81,13.7,13.72,82100.0,9.0584,9.0782,9.0059,9.019,82100.0
2009-04-14 15:30:00,13.72,13.73,13.61,13.65,191500.0,9.019,9.0256,8.9467,8.973,191500.0
2009-04-15 09:30:00,13.42,13.54,13.2,13.36,91100.0,8.9537,9.0337,8.8069,8.9136,91100.0
2009-04-15 10:00:00,13.36,13.45,13.33,13.39,60000.0,8.9136,8.9737,8.8936,8.9336,60000.0
2009-04-15 10:30:00,13.38,13.43,13.35,13.35,60900.0,8.927,8.9603,8.907,8.907,60900.0
2009-04-15 11:00:00,13.35,13.36,13.28,13.3,55100.0,8.907,8.9136,8.8603,8.8736,55100.0
2009-04-15 11:30:00,13.29,13.39,13.29,13.35,52500.0,8.8669,8.9336,8.8669,8.907,52500.0
2009-04-15 12:00:00,13.36,13.41,13.36,13.37,44200.0,8.9136,8.947,8.9136,8.9203,44200.0
2009-04-15 12:30:00,13.37,13.41,13.36,13.4,36500.0,8.9203,8.947,8.9136,8.9403,36500.0
2009-04-15 13:00:00,13.41,13.43,13.37,13.4,63400.0,8.947,8.9603,8.9203,8.9403,63400.0
2009-04-15 13:30:00,13.4,13.41,13.36,13.4,81200.0,8.9403,8.947,8.9136,8.9403,81200.0
2009-04-15 14:00:00,13.4,13.45,13.27,13.27,81300.0,8.9403,8.9737,8.8536,8.8536,81300.0
2009-04-15 14:30:00,13.27,13.28,13.19,13.22,71300.0,8.8536,8.8603,8.8002,8.8202,71300.0
2009-04-15 15:00:00,13.22,13.32,13.22,13.28,102100.0,8.8202,8.8869,8.8202,8.8603,102100.0
2009-04-15 15:30:00,13.29,13.41,13.26,13.38,155600.0,8.8669,8.947,8.8469,8.927,155600.0
2009-04-16 09:30:00,13.42,13.61,13.42,13.52,75900.0,8.9537,9.0804,8.9537,9.0204,75900.0
2009-04-16 10:00:00,13.53,13.56,13.46,13.53,76600.0,9.0271,9.0471,8.9803,9.0271,76600.0
2009-04-16 10:30:00,13.52,13.56,13.46,13.5,66200.0,9.0204,9.0471,8.9803,9.007,66200.0
2009-04-16 11:00:00,13.5,13.65,13.47,13.62,143100.0,9.007,9.1071,8.987,9.0871,143100.0
2009-04-16 11:30:00,13.61,13.69,13.6,13.69,27200.0,9.0804,9.1338,9.0738,9.1338,27200.0
2009-04-16 12:00:00,13.68,13.7,13.6,13.6,50600.0,9.1271,9.1405,9.0738,9.0738,50600.0
2009-04-16 12:30:00,13.61,13.7,13.6,13.7,29000.0,9.0804,9.1405,9.0738,9.1405,29000.0
2009-04-16 13:00:00,13.69,13.7,13.64,13.69,24500.0,9.1338,9.1405,9.1004,9.1338,24500.0
2009-04-16 13:30:00,13.69,13.7,13.63,13.68,32500.0,9.1338,9.1405,9.0938,9.1271,32500.0
2009-04-16 14:00:00,13.68,13.79,13.68,13.79,55100.0,9.1271,9.2005,9.1271,9.2005,55100.0
2009-04-16 14:30:00,13.79,13.91,13.77,13.91,46600.0,9.2005,9.2806,9.1872,9.2806,46600.0
2009-04-16 15:00:00,13.91,13.99,13.88,13.9,100700.0,9.2806,9.334,9.2606,9.2739,100700.0
2009-04-16 15:30:00,13.9,13.91,13.81,13.82,152600.0,9.2739,9.2806,9.2139,9.2205,152600.0
2009-04-17 09:30:00,13.91,13.91,13.51,13.56,120200.0,9.2806,9.2806,9.0137,9.0471,120200.0
2009-04-17 10:00:00,13.57,13.58,13.5,13.54,68300.0,9.0537,9.0604,9.007,9.0337,68300.0
2009-04-17 10:30:00,13.54,13.56,13.46,13.55,47700.0,9.0337,9.0471,8.9803,9.0404,47700.0
2009-04-17 11:00:00,13.54,13.67,13.53,13.66,48200.0,9.0337,9.1205,9.0271,9.1138,48200.0
2009-04-17 11:30:00,13.66,13.75,13.65,13.71,31900.0,9.1138,9.1738,9.1071,9.1471,31900.0
2009-04-17 12:00:00,13.72,13.78,13.69,13.73,34900.0,9.1538,9.1938,9.1338,9.1605,34900.0
2009-04-17 12:30:00,13.72,13.76,13.66,13.7,62100.0,9.1538,9.1805,9.1138,9.1405,62100.0
2009-04-17 13:00:00,13.7,13.77,13.7,13.75,31000.0,9.1405,9.1872,9.1405,9.1738,31000.0
2009-04-17 13:30:00,13.75,13.81,13.74,13.8,27300.0,9.1738,9.2139,9.1672,9.2072,27300.0
2009-04-17 14:00:00,13.79,13.81,13.76,13.77,45400.0,9.2005,9.2139,9.1805,9.1872,45400.0
2009-04-17 14:30:00,13.78,13.83,13.73,13.73,43100.0,9.1938,9.2272,9.1605,9.1605,43100.0
2009-04-17 15:00:00,13.73,13.81,13.73,13.8,43700.0,9.1605,9.2139,9.1605,9.2072,43700.0
2009-04-17 15:30:00,13.8,13.82,13.75,13.8,109500.0,9.2072,9.2205,9.1738,9.2072,109500.0
2009-04-20 09:30:00,13.6,13.63,13.31,13.31,62600.0,9.0738,9.0938,8.8803,8.8803,62600.0
2009-04-20 10:00:00,13.3,13.31,13.19,13.2,51600.0,8.8736,8.8803,8.8002,8.8069,51600.0
2009-04-20 10:30:00,13.21,13.22,13.09,13.11,58100.0,8.8136,8.8202,8.7335,8.7468,58100.0
2009-04-20 11:00:00,13.12,13.14,13.06,13.14,28600.0,8.7535,8.7668,8.7135,8.7668,28600.0
2009-04-20 11:30:00,13.14,13.15,13.09,13.13,33300.0,8.7668,8.7735,8.7335,8.7602,33300.0
2009-04-20 12:00:00,13.14,13.14,13.07,13.07,26200.0,8.7668,8.7668,8.7201,8.7201,26200.0
2009-04-20 12:30:00,13.08,13.09,13.04,13.09,34100.0,8.7268,8.7335,8.7001,8.7335,34100.0
2009-04-20 13:00:00,13.08,13.09,13.0,13.05,44200.0,8.7268,8.7335,8.6734,8.7068,44200.0
2009-04-20 13:30:00,13.05,13.13,13.04,13.1,53900.0,8.7068,8.7602,8.7001,8.7402,53900.0
2009-04-20 14:00:00,13.1,13.15,13.07,13.14,63300.0,8.7402,8.7735,8.7201,8.7668,63300.0
2009-04-20 14:30:00,13.14,13.18,13.12,13.13,78100.0,8.7668,8.7935,8.7535,8.7602,78100.0
2009-04-20 15:00:00,13.13,13.16,13.09,13.13,59300.0,8.7602,8.7802,8.7335,8.7602,59300.0
2009-04-20 15:30:00,13.12,13.19,13.1,13.16,209500.0,8.7535,8.8002,8.7402,8.7802,209500.0
2009-04-21 09:30:00,13.05,13.29,12.97,13.22,80200.0,8.7068,8.8669,8.6534,8.8202,80200.0
2009-04-21 10:00:00,13.22,13.23,13.14,13.18,38100.0,8.8202,8.8269,8.7668,8.7935,38100.0
2009-04-21 10:30:00,13.19,13.35,13.16,13.35,63300.0,8.8002,8.907,8.7802,8.907,63300.0
2009-04-21 11:00:00,13.35,13.43,13.33,13.39,43800.0,8.907,8.9603,8.8936,8.9336,43800.0
2009-04-21 11:30:00,13.39,13.5,13.39,13.49,54400.0,8.9336,9.007,8.9336,9.0004,54400.0
2009-04-21 12:00:00,13.49,13.62,13.48,13.58,88700.0,9.0004,9.0871,8.9937,9.0604,88700.0
2009-04-21 12:30:00,13.58,13.65,13.54,13.59,87100.0,9.0604,9.1071,9.0337,9.0671,87100.0
2009-04-21 13:00:00,13.59,13.64,13.56,13.57,60600.0,9.0671,9.1004,9.0471,9.0537,60600.0
2009-04-21 13:30:00,13.56,13.59,13.52,13.58,57500.0,9.0471,9.0671,9.0204,9.0604,57500.0
2009-04-21 14:00:00,13.59,13.63,13.51,13.6,51400.0,9.0671,9.0938,9.0137,9.0738,51400.0
2009-04-21 14:30:00,13.61,13.68,13.6,13.6,58200.0,9.0804,9.1271,9.0738,9.0738,58200.0
2009-04-21 15:00:00,13.59,13.73,13.58,13.69,116100.0,9.0671,9.1605,9.0604,9.1338,116100.0
2009-04-21 15:30:00,13.69,13.75,13.64,13.73,296300.0,9.1338,9.1738,9.1004,9.1605,296300.0
2009-04-22 09:30:00,13.66,13.87,13.5,13.82,110600.0,9.1138,9.2539,9.007,9.2205,110600.0
2009-04-22 10:00:00,13.81,14.19,13.81,14.14,105900.0,9.2139,9.4674,9.2139,9.434,105900.0
2009-04-22 10:30:00,14.16,14.19,14.09,14.1,45500.0,9.4474,9.4674,9.4007,9.4073,45500.0
2009-04-22 11:00:00,14.1,14.12,14.06,14.07,39000.0,9.4073,9.4207,9.3807,9.3873,39000.0
2009-04-22 11:30:00,14.08,14.14,14.07,14.14,45900.0,9.394,9.434,9.3873,9.434,45900.0
2009-04-22 12:00:00,14.13,14.15,14.08,14.09,40100.0,9.4274,9.4407,9.394,9.4007,40100.0
2009-04-22 12:30:00,14.08,14.1,13.93,14.01,63000.0,9.394,9.4073,9.2939,9.3473,63000.0
2009-04-22 13:00:00,14.0,14.11,13.96,14.1,82800.0,9.3406,9.414,9.3139,9.4073,82800.0
2009-04-22 13:30:00,14.09,14.17,14.05,14.08,37600.0,9.4007,9.4541,9.374,9.394,37600.0
2009-04-22 14:00:00,14.08,14.2,14.07,14.19,46500.0,9.394,9.4741,9.3873,9.4674,46500.0
2009-04-22 14:30:00,14.19,14.28,14.17,14.18,71700.0,9.4674,9.5274,9.4541,9.4607,71700.0
2009-04-22 15:00:00,14.19,14.32,14.15,14.24,92600.0,9.4674,9.5541,9.4407,9.5008,92600.0
2009-04-22 15:30:00,14.23,14.24,13.92,13.93,168000.0,9.4941,9.5008,9.2873,9.2939,168000.0
2009-04-23 09:30:00,13.98,14.1,13.92,14.0,72100.0,9.3273,9.4073,9.2873,9.3406,72100.0
2009-04-23 10:00:00,13.98,13.98,13.86,13.98,51200.0,9.3273,9.3273,9.2472,9.3273,51200.0
2009-04-23 10:30:00,13.98,14.06,13.87,13.88,54000.0,9.3273,9.3807,9.2539,9.2606,54000.0
2009-04-23 11:00:00,13.85,13.88,13.76,13.84,50900.0,9.2406,9.2606,9.1805,9.2339,50900.0
2009-04-23 11:30:00,13.83,13.86,13.71,13.75,64300.0,9.2272,9.2472,9.1471,9.1738,64300.0
2009-04-23 12:00:00,13.75,13.88,13.74,13.86,33300.0,9.1738,9.2606,9.1672,9.2472,33300.0
2009-04-23 12:30:00,13.85,13.9,13.81,13.88,21100.0,9.2406,9.2739,9.2139,9.2606,21100.0
2009-04-23 13:00:00,13.88,13.98,13.86,13.95,38400.0,9.2606,9.3273,9.2472,9.3073,38400.0
2009-04-23 13:30:00,13.95,13.95,13.83,13.88,51000.0,9.3073,9.3073,9.2272,9.2606,51000.0
2009-04-23 14:00:00,13.87,13.87,13.76,13.84,49700.0,9.2539,9.2539,9.1805,9.2339,49700.0
2009-04-23 14:30:00,13.83,13.93,13.8,13.8,57300.0,9.2272,9.2939,9.2072,9.2072,57300.0
2009-04-23 15:00:00,13.82,13.83,13.69,13.8,85600.0,9.2205,9.2272,9.1338,9.2072,85600.0
2009-04-23 15:30:00,13.79,13.94,13.73,13.93,192000.0,9.2005,9.3006,9.1605,9.2939,192000.0
2009-04-24 09:30:00,13.96,14.2,13.91,14.2,54600.0,9.3139,9.4741,9.2806,9.4741,54600.0
2009-04-24 10:00:00,14.23,14.25,14.13,14.21,49800.0,9.4941,9.5074,9.4274,9.4807,49800.0
2009-04-24 10:30:00,14.2,14.29,14.2,14.26,37700.0,9.4741,9.5341,9.4741,9.5141,37700.0
2009-04-24 11:00:00,14.26,14.3,14.2,14.29,41200.0,9.5141,9.5408,9.4741,9.5341,41200.0
2009-04-24 11:30:00,14.29,14.38,14.29,14.36,34200.0,9.5341,9.5942,9.5341,9.5808,34200.0
2009-04-24 12:00:00,14.36,14.37,14.21,14.21,50600.0,9.5808,9.5875,9.4807,9.4807,50600.0
2009-04-24 12:30:00,14.22,14.28,14.21,14.28,29100.0,9.4874,9.5274,9.4807,9.5274,29100.0
2009-04-24 13:00:00,14.28,14.28,14.21,14.24,40000.0,9.5274,9.5274,9.4807,9.5008,40000.0
2009-04-24 13:30:00,14.24,14.25,14.16,14.16,61500.0,9.5008,9.5074,9.4474,9.4474,61500.0
2009-04-24 14:00:00,14.17,14.22,13.94,14.02,327400.0,9.4541,9.4874,9.3006,9.354,327400.0
2009-04-24 14:30:00,14.03,14.21,14.02,14.21,131700.0,9.3606,9.4807,9.354,9.4807,131700.0
2009-04-24 15:00:00,14.21,14.24,14.06,14.11,212500.0,9.4807,9.5008,9.3807,9.414,212500.0
2009-04-24 15:30:00,14.11,14.17,14.0,14.05,317300.0,9.414,9.4541,9.3406,9.374,317300.0
2009-04-27 09:30:00,14.1,14.16,13.86,14.1,134700.0,9.4073,9.4474,9.2472,9.4073,134700.0
2009-04-27 10:00:00,14.11,14.15,13.93,14.0,93000.0,9.414,9.4407,9.2939,9.3406,93000.0
2009-04-27 10:30:00,14.0,14.1,13.96,14.04,71500.0,9.3406,9.4073,9.3139,9.3673,71500.0
2009-04-27 11:00:00,14.02,14.08,13.98,14.04,74400.0,9.354,9.394,9.3273,9.3673,74400.0
2009-04-27 11:30:00,14.05,14.09,13.98,13.99,68300.0,9.374,9.4007,9.3273,9.334,68300.0
2009-04-27 12:00:00,13.99,14.06,13.97,13.99,45400.0,9.334,9.3807,9.3206,9.334,45400.0
2009-04-27 12:30:00,14.0,14.0,13.92,13.95,38900.0,9.3406,9.3406,9.2873,9.3073,38900.0
2009-04-27 13:00:00,13.95,13.96,13.88,13.88,36600.0,9.3073,9.3139,9.2606,9.2606,36600.0
2009-04-27 13:30:00,13.87,13.92,13.83,13.84,41900.0,9.2539,9.2873,9.2272,9.2339,41900.0
2009-04-27 14:00:00,13.84,13.88,13.8,13.83,80200.0,9.2339,9.2606,9.2072,9.2272,80200.0
2009-04-27 14:30:00,13.84,13.91,13.84,13.86,81900.0,9.2339,9.2806,9.2339,9.2472,81900.0
2009-04-27 15:00:00,13.85,13.95,13.8,13.88,111100.0,9.2406,9.3073,9.2072,9.2606,111100.0
2009-04-27 15:30:00,13.87,13.99,13.84,13.91,163200.0,9.2539,9.334,9.2339,9.2806,163200.0
2009-04-28 09:30:00,13.76,13.91,13.6,13.65,88100.0,9.1805,9.2806,9.0738,9.1071,88100.0
2009-04-28 10:00:00,13.66,13.85,13.65,13.84,90800.0,9.1138,9.2406,9.1071,9.2339,90800.0
2009-04-28 10:30:00,13.84,13.9,13.78,13.81,47400.0,9.2339,9.2739,9.1938,9.2139,47400.0
2009-04-28 11:00:00,13.81,13.83,13.77,13.78,33800.0,9.2139,9.2272,9.1872,9.1938,33800.0
2009-04-28 11:30:00,13.78,13.87,13.75,13.87,102700.0,9.1938,9.2539,9.1738,9.2539,102700.0
2009-04-28 12:00:00,13.87,13.99,13.87,13.98,67100.0,9.2539,9.334,9.2539,9.3273,67100.0
2009-04-28 12:30:00,13.97,13.99,13.93,13.99,51400.0,9.3206,9.334,9.2939,9.334,51400.0
2009-04-28 13:00:00,13.99,14.02,13.93,13.95,63500.0,9.334,9.354,9.2939,9.3073,63500.0
2009-04-28 13:30:00,13.94,14.02,13.88,13.92,71100.0,9.3006,9.354,9.2606,9.2873,71100.0
2009-04-28 14:00:00,13.91,14.04,13.9,14.02,78700.0,9.2806,9.3673,9.2739,9.354,78700.0
2009-04-28 14:30:00,14.02,14.07,13.98,13.99,46300.0,9.354,9.3873,9.3273,9.334,46300.0
2009-04-28 15:00:00,13.98,14.01,13.9,13.9,65100.0,9.3273,9.3473,9.2739,9.2739,65100.0
2009-04-28 15:30:00,13.89,13.92,13.84,13.86,119500.0,9.2672,9.2873,9.2339,9.2472,119500.0
2009-04-29 09:30:00,13.93,13.95,13.78,13.92,78900.0,9.2939,9.3073,9.1938,9.2873,78900.0
2009-04-29 10:00:00,13.93,13.95,13.8,13.89,61000.0,9.2939,9.3073,9.2072,9.2672,61000.0
2009-04-29 10:30:00,13.89,13.9,13.86,13.89,142100.0,9.2672,9.2739,9.2472,9.2672,142100.0
2009-04-29 11:00:00,13.89,13.9,13.87,13.89,133200.0,9.2672,9.2739,9.2539,9.2672,133200.0
2009-04-29 11:30:00,13.89,13.91,13.87,13.89,52700.0,9.2672,9.2806,9.2539,9.2672,52700.0
2009-04-29 12:00:00,13.9,13.99,13.9,13.98,43100.0,9.2739,9.334,9.2739,9.3273,43100.0
2009-04-29 12:30:00,13.99,14.0,13.97,14.0,27800.0,9.334,9.3406,9.3206,9.3406,27800.0
2009-04-29 13:00:00,13.99,14.01,13.97,14.01,44900.0,9.334,9.3473,9.3206,9.3473,44900.0
2009-04-29 13:30:00,14.01,14.01,13.98,14.0,36300.0,9.3473,9.3473,9.3273,9.3406,36300.0
2009-04-29 14:00:00,13.99,14.0,13.76,13.84,154900.0,9.334,9.3406,9.1805,9.2339,154900.0
2009-04-29 14:30:00,13.85,13.91,13.81,13.85,246700.0,9.2406,9.2806,9.2139,9.2406,246700.0
2009-04-29 15:00:00,13.88,13.89,13.75,13.79,138900.0,9.2606,9.2672,9.1738,9.2005,138900.0
2009-04-29 15:30:00,13.79,13.87,13.74,13.8,180200.0,9.2005,9.2539,9.1672,9.2072,180200.0
2009-04-30 09:30:00,14.13,14.24,13.93,14.08,93500.0,9.4274,9.5008,9.2939,9.394,93500.0
2009-04-30 10:00:00,14.07,14.15,14.06,14.09,123500.0,9.3873,9.4407,9.3807,9.4007,123500.0
2009-04-30 10:30:00,14.09,14.1,14.04,14.08,52000.0,9.4007,9.4073,9.3673,9.394,52000.0
2009-04-30 11:00:00,14.09,14.14,14.07,14.11,85100.0,9.4007,9.434,9.3873,9.414,85100.0
2009-04-30 11:30:00,14.11,14.14,14.06,14.12,139900.0,9.414,9.434,9.3807,9.4207,139900.0
2009-04-30 12:00:00,14.12,14.2,14.12,14.2,70500.0,9.4207,9.4741,9.4207,9.4741,70500.0
2009-04-30 12:30:00,14.21,14.23,14.09,14.11,152300.0,9.4807,9.4941,9.4007,9.414,152300.0
2009-04-30 13:00:00,14.1,14.12,13.88,13.89,68000.0,9.4073,9.4207,9.2606,9.2672,68000.0
2009-04-30 13:30:00,13.89,13.91,13.86,13.91,79600.0,9.2672,9.2806,9.2472,9.2806,79600.0
2009-04-30 14:00:00,13.9,13.94,13.86,13.94,72400.0,9.2739,9.3006,9.2472,9.3006,72400.0
2009-04-30 14:30:00,13.94,13.95,13.79,13.9,174100.0,9.3006,9.3073,9.2005,9.2739,174100.0
2009-04-30 15:00:00,13.91,13.92,13.78,13.82,186800.0,9.2806,9.2873,9.1938,9.2205,186800.0
2009-04-30 15:30:00,13.83,13.9,13.82,13.83,357200.0,9.2272,9.2739,9.2205,9.2272,357200.0
2009-05-01 09:30:00,13.94,13.94,13.61,13.69,59000.0,9.3006,9.3006,9.0804,9.1338,59000.0
2009-05-01 10:00:00,13.69,13.75,13.53,13.57,70400.0,9.1338,9.1738,9.0271,9.0537,70400.0
2009-05-01 10:30:00,13.57,13.73,13.57,13.73,33700.0,9.0537,9.1605,9.0537,9.1605,33700.0
2009-05-01 11:00:00,13.73,13.86,13.72,13.8,46600.0,9.1605,9.2472,9.1538,9.2072,46600.0
2009-05-01 11:30:00,13.8,13.82,13.71,13.71,44800.0,9.2072,9.2205,9.1471,9.1471,44800.0
2009-05-01 12:00:00,13.72,13.84,13.7,13.79,43600.0,9.1538,9.2339,9.1405,9.2005,43600.0
2009-05-01 12:30:00,13.79,13.88,13.78,13.87,54100.0,9.2005,9.2606,9.1938,9.2539,54100.0
2009-05-01 13:00:00,13.87,13.95,13.86,13.94,42600.0,9.2539,9.3073,9.2472,9.3006,42600.0
2009-05-01 13:30:00,13.93,13.98,13.88,13.88,41800.0,9.2939,9.3273,9.2606,9.2606,41800.0
2009-05-01 14:00:00,13.88,13.92,13.82,13.85,59200.0,9.2606,9.2873,9.2205,9.2406,59200.0
2009-05-01 14:30:00,13.85,13.85,13.77,13.78,55600.0,9.2406,9.2406,9.1872,9.1938,55600.0
2009-05-01 15:00:00,13.78,13.87,13.73,13.75,79900.0,9.1938,9.2539,9.1605,9.1738,79900.0
2009-05-01 15:30:00,13.74,13.85,13.7,13.84,153200.0,9.1672,9.2406,9.1405,9.2339,153200.0
2009-05-04 09:30:00,13.82,13.96,13.81,13.94,50200.0,9.2205,9.3139,9.2139,9.3006,50200.0
2009-05-04 10:00:00,13.96,14.2,13.96,14.2,46400.0,9.3139,9.4741,9.3139,9.4741,46400.0
2009-05-04 10:30:00,14.21,14.22,14.12,14.21,62500.0,9.4807,9.4874,9.4207,9.4807,62500.0
2009-05-04 11:00:00,14.21,14.28,14.21,14.26,36100.0,9.4807,9.5274,9.4807,9.5141,36100.0
2009-05-04 11:30:00,14.26,14.28,14.2,14.28,68100.0,9.5141,9.5274,9.4741,9.5274,68100.0
2009-05-04 12:00:00,14.29,14.34,14.26,14.26,94200.0,9.5341,9.5675,9.5141,9.5141,94200.0
2009-05-04 12:30:00,14.27,14.34,14.26,14.3,40000.0,9.5208,9.5675,9.5141,9.5408,40000.0
2009-05-04 13:00:00,14.31,14.37,14.28,14.36,48600.0,9.5475,9.5875,9.5274,9.5808,48600.0
2009-05-04 13:30:00,14.36,14.43,14.35,14.36,60500.0,9.5808,9.6275,9.5741,9.5808,60500.0
2009-05-04 14:00:00,14.37,14.47,14.34,14.47,82700.0,9.5875,9.6542,9.5675,9.6542,82700.0
2009-05-04 14:30:00,14.46,14.47,14.39,14.4,106700.0,9.6475,9.6542,9.6008,9.6075,106700.0
2009-05-04 15:00:00,14.4,14.45,14.37,14.41,90200.0,9.6075,9.6409,9.5875,9.6142,90200.0
2009-05-04 15:30:00,14.41,14.5,14.35,14.5,169600.0,9.6142,9.6742,9.5741,9.6742,169600.0
2009-05-05 09:30:00,14.47,14.65,14.31,14.35,88000.0,9.6542,9.7743,9.5475,9.5741,88000.0
2009-05-05 10:00:00,14.37,14.48,14.3,14.39,40900.0,9.5875,9.6609,9.5408,9.6008,40900.0
2009-05-05 10:30:00,14.39,14.39,14.29,14.32,51800.0,9.6008,9.6008,9.5341,9.5541,51800.0
2009-05-05 11:00:00,14.32,14.33,14.26,14.28,43800.0,9.5541,9.5608,9.5141,9.5274,43800.0
2009-05-05 11:30:00,14.29,14.35,14.29,14.3,32300.0,9.5341,9.5741,9.5341,9.5408,32300.0
2009-05-05 12:00:00,14.3,14.36,14.25,14.33,38900.0,9.5408,9.5808,9.5074,9.5608,38900.0
2009-05-05 12:30:00,14.33,14.39,14.31,14.38,21900.0,9.5608,9.6008,9.5475,9.5942,21900.0
2009-05-05 13:00:00,14.38,14.4,14.34,14.37,34200.0,9.5942,9.6075,9.5675,9.5875,34200.0
2009-05-05 13:30:00,14.36,14.38,14.32,14.38,18500.0,9.5808,9.5942,9.5541,9.5942,18500.0
2009-05-05 14:00:00,14.36,14.41,14.27,14.32,71100.0,9.5808,9.6142,9.5208,9.5541,71100.0
2009-05-05 14:30:00,14.31,14.36,14.29,14.33,46500.0,9.5475,9.5808,9.5341,9.5608,46500.0
2009-05-05 15:00:00,14.32,14.39,14.31,14.38,63400.0,9.5541,9.6008,9.5475,9.5942,63400.0
2009-05-05 15:30:00,14.38,14.42,14.32,14.37,125300.0,9.5942,9.6208,9.5541,9.5875,125300.0
2009-05-06 09:30:00,14.59,14.74,14.4,14.44,65200.0,9.7343,9.8343,9.6075,9.6342,65200.0
2009-05-06 10:00:00,14.44,14.47,14.22,14.26,62800.0,9.6342,9.6542,9.4874,9.5141,62800.0
2009-05-06 10:30:00,14.26,14.32,14.19,14.24,90100.0,9.5141,9.5541,9.4674,9.5008,90100.0
2009-05-06 11:00:00,14.24,14.3,14.18,14.21,38400.0,9.5008,9.5408,9.4607,9.4807,38400.0
2009-05-06 11:30:00,14.22,14.37,14.22,14.37,42800.0,9.4874,9.5875,9.4874,9.5875,42800.0
2009-05-06 12:00:00,14.38,14.49,14.38,14.47,41500.0,9.5942,9.6676,9.5942,9.6542,41500.0
2009-05-06 12:30:00,14.47,14.48,14.38,14.39,46400.0,9.6542,9.6609,9.5942,9.6008,46400.0
2009-05-06 13:00:00,14.39,14.39,14.29,14.31,42900.0,9.6008,9.6008,9.5341,9.5475,42900.0
2009-05-06 13:30:00,14.31,14.45,14.27,14.45,50600.0,9.5475,9.6409,9.5208,9.6409,50600.0
2009-05-06 14:00:00,14.46,14.51,14.43,14.5,47400.0,9.6475,9.6809,9.6275,9.6742,47400.0
2009-05-06 14:30:00,14.51,14.53,14.45,14.48,61300.0,9.6809,9.6942,9.6409,9.6609,61300.0
2009-05-06 15:00:00,14.48,14.5,14.35,14.37,66700.0,9.6609,9.6742,9.5741,9.5875,66700.0
2009-05-06 15:30:00,14.37,14.45,14.34,14.44,123700.0,9.5875,9.6409,9.5675,9.6342,123700.0
2009-05-07 09:30:00,14.76,14.76,14.38,14.38,37400.0,9.8477,9.8477,9.5942,9.5942,37400.0
2009-05-07 10:00:00,14.38,14.43,14.31,14.32,90600.0,9.5942,9.6275,9.5475,9.5541,90600.0
2009-05-07 10:30:00,14.33,14.35,14.25,14.32,43600.0,9.5608,9.5741,9.5074,9.5541,43600.0
2009-05-07 11:00:00,14.32,14.32,14.18,14.19,39800.0,9.5541,9.5541,9.4607,9.4674,39800.0
2009-05-07 11:30:00,14.2,14.37,14.19,14.34,57400.0,9.4741,9.5875,9.4674,9.5675,57400.0
2009-05-07 12:00:00,14.35,14.35,14.26,14.27,21200.0,9.5741,9.5741,9.5141,9.5208,21200.0
2009-05-07 12:30:00,14.27,14.32,14.25,14.3,25800.0,9.5208,9.5541,9.5074,9.5408,25800.0
2009-05-07 13:00:00,14.29,14.3,14.15,14.15,58600.0,9.5341,9.5408,9.4407,9.4407,58600.0
2009-05-07 13:30:00,14.15,14.16,14.04,14.1,48500.0,9.4407,9.4474,9.3673,9.4073,48500.0
2009-05-07 14:00:00,14.1,14.1,13.97,14.04,78900.0,9.4073,9.4073,9.3206,9.3673,78900.0
2009-05-07 14:30:00,14.04,14.04,13.96,14.01,77500.0,9.3673,9.3673,9.3139,9.3473,77500.0
2009-05-07 15:00:00,14.01,14.04,13.98,14.0,134500.0,9.3473,9.3673,9.3273,9.3406,134500.0
2009-05-07 15:30:00,14.01,14.1,13.93,14.05,163500.0,9.3473,9.4073,9.2939,9.374,163500.0
2009-05-08 09:30:00,14.18,14.4,14.16,14.35,42400.0,9.4607,9.6075,9.4474,9.5741,42400.0
2009-05-08 10:00:00,14.34,14.35,14.17,14.21,47000.0,9.5675,9.5741,9.4541,9.4807,47000.0
2009-05-08 10:30:00,14.22,14.34,14.12,14.29,104200.0,9.4874,9.5675,9.4207,9.5341,104200.0
2009-05-08 11:00:00,14.29,14.35,14.27,14.28,40800.0,9.5341,9.5741,9.5208,9.5274,40800.0
2009-05-08 11:30:00,14.28,14.36,14.27,14.36,37300.0,9.5274,9.5808,9.5208,9.5808,37300.0
2009-05-08 12:00:00,14.37,14.47,14.36,14.42,22900.0,9.5875,9.6542,9.5808,9.6208,22900.0
2009-05-08 12:30:00,14.43,14.5,14.41,14.49,21600.0,9.6275,9.6742,9.6142,9.6676,21600.0
2009-05-08 13:00:00,14.49,14.54,14.46,14.49,40600.0,9.6676,9.7009,9.6475,9.6676,40600.0
2009-05-08 13:30:00,14.49,14.49,14.4,14.42,33800.0,9.6676,9.6676,9.6075,9.6208,33800.0
2009-05-08 14:00:00,14.42,14.56,14.42,14.53,32200.0,9.6208,9.7143,9.6208,9.6942,32200.0
2009-05-08 14:30:00,14.53,14.61,14.53,14.56,42000.0,9.6942,9.7476,9.6942,9.7143,42000.0
2009-05-08 15:00:00,14.56,14.61,14.48,14.6,112100.0,9.7143,9.7476,9.6609,9.7409,112100.0
2009-05-08 15:30:00,14.6,14.61,14.49,14.56,142400.0,9.7409,9.7476,9.6676,9.7143,142400.0
2009-05-11 09:30:00,14.27,14.52,14.11,14.18,36100.0,9.5208,9.6876,9.414,9.4607,36100.0
2009-05-11 10:00:00,14.18,14.41,14.15,14.36,41500.0,9.4607,9.6142,9.4407,9.5808,41500.0
2009-05-11 10:30:00,14.33,14.43,14.3,14.38,25700.0,9.5608,9.6275,9.5408,9.5942,25700.0
2009-05-11 11:00:00,14.37,14.4,14.32,14.33,33800.0,9.5875,9.6075,9.5541,9.5608,33800.0
2009-05-11 11:30:00,14.34,14.34,14.27,14.28,26400.0,9.5675,9.5675,9.5208,9.5274,26400.0
2009-05-11 12:00:00,14.27,14.33,14.23,14.32,21600.0,9.5208,9.5608,9.4941,9.5541,21600.0
2009-05-11 12:30:00,14.31,14.35,14.26,14.26,30700.0,9.5475,9.5741,9.5141,9.5141,30700.0
2009-05-11 13:00:00,14.27,14.28,14.19,14.2,41000.0,9.5208,9.5274,9.4674,9.4741,41000.0
2009-05-11 13:30:00,14.2,14.29,14.19,14.25,29300.0,9.4741,9.5341,9.4674,9.5074,29300.0
2009-05-11 14:00:00,14.25,14.26,14.2,14.25,26000.0,9.5074,9.5141,9.4741,9.5074,26000.0
2009-05-11 14:30:00,14.26,14.31,14.23,14.28,34200.0,9.5141,9.5475,9.4941,9.5274,34200.0
2009-05-11 15:00:00,14.28,14.3,14.22,14.25,44400.0,9.5274,9.5408,9.4874,9.5074,44400.0
2009-05-11 15:30:00,14.24,14.31,14.21,14.26,85000.0,9.5008,9.5475,9.4807,9.5141,85000.0
2009-05-12 09:30:00,14.31,14.44,14.12,14.26,42200.0,9.5475,9.6342,9.4207,9.5141,42200.0
2009-05-12 10:00:00,14.25,14.26,14.1,14.13,31100.0,9.5074,9.5141,9.4073,9.4274,31100.0
2009-05-12 10:30:00,14.11,14.16,14.02,14.16,27300.0,9.414,9.4474,9.354,9.4474,27300.0
2009-05-12 11:00:00,14.16,14.18,14.1,14.12,37500.0,9.4474,9.4607,9.4073,9.4207,37500.0
2009-05-12 11:30:00,14.13,14.18,14.06,14.09,35000.0,9.4274,9.4607,9.3807,9.4007,35000.0
2009-05-12 12:00:00,14.1,14.11,14.03,14.05,24900.0,9.4073,9.414,9.3606,9.374,24900.0
2009-05-12 12:30:00,14.04,14.05,14.0,14.0,18700.0,9.3673,9.374,9.3406,9.3406,18700.0
2009-05-12 13:00:00,14.0,14.02,13.96,13.99,28700.0,9.3406,9.354,9.3139,9.334,28700.0
2009-05-12 13:30:00,13.99,14.01,13.91,13.91,41500.0,9.334,9.3473,9.2806,9.2806,41500.0
2009-05-12 14:00:00,13.9,13.96,13.89,13.93,34400.0,9.2739,9.3139,9.2672,9.2939,34400.0
2009-05-12 14:30:00,13.91,14.11,13.91,14.08,40200.0,9.2806,9.414,9.2806,9.394,40200.0
2009-05-12 15:00:00,14.08,14.19,14.06,14.14,61800.0,9.394,9.4674,9.3807,9.434,61800.0
2009-05-12 15:30:00,14.15,14.16,14.04,14.08,171400.0,9.4407,9.4474,9.3673,9.394,171400.0
2009-05-13 09:30:00,13.89,13.93,13.73,13.83,49000.0,9.2672,9.2939,9.1605,9.2272,49000.0
2009-05-13 10:00:00,13.83,13.91,13.75,13.85,56900.0,9.2272,9.2806,9.1738,9.2406,56900.0
2009-05-13 10:30:00,13.85,13.9,13.76,13.78,51500.0,9.2406,9.2739,9.1805,9.1938,51500.0
2009-05-13 11:00:00,13.79,13.85,13.74,13.81,55800.0,9.2005,9.2406,9.1672,9.2139,55800.0
2009-05-13 11:30:00,13.81,13.82,13.7,13.7,38900.0,9.2139,9.2205,9.1405,9.1405,38900.0
2009-05-13 12:00:00,13.68,13.7,13.65,13.66,29300.0,9.1271,9.1405,9.1071,9.1138,29300.0
2009-05-13 12:30:00,13.65,13.68,13.59,13.59,76500.0,9.1071,9.1271,9.0671,9.0671,76500.0
2009-05-13 13:00:00,13.58,13.6,13.55,13.55,36500.0,9.0604,9.0738,9.0404,9.0404,36500.0
2009-05-13 13:30:00,13.55,13.67,13.53,13.67,33600.0,9.0404,9.1205,9.0271,9.1205,33600.0
2009-05-13 14:00:00,13.66,13.68,13.57,13.63,49600.0,9.1138,9.1271,9.0537,9.0938,49600.0
2009-05-13 14:30:00,13.62,13.7,13.6,13.7,52900.0,9.0871,9.1405,9.0738,9.1405,52900.0
2009-05-13 15:00:00,13.7,13.73,13.65,13.66,60400.0,9.1405,9.1605,9.1071,9.1138,60400.0
2009-05-13 15:30:00,13.66,13.73,13.59,13.64,160700.0,9.1138,9.1605,9.0671,9.1004,160700.0
2009-05-14 09:30:00,13.61,13.74,13.44,13.53,64300.0,9.0804,9.1672,8.967,9.0271,64300.0
2009-05-14 10:00:00,13.53,13.67,13.53,13.57,30200.0,9.0271,9.1205,9.0271,9.0537,30200.0
2009-05-14 10:30:00,13.58,13.68,13.58,13.63,34300.0,9.0604,9.1271,9.0604,9.0938,34300.0
2009-05-14 11:00:00,13.64,13.74,13.63,13.7,20800.0,9.1004,9.1672,9.0938,9.1405,20800.0
2009-05-14 11:30:00,13.71,13.73,13.68,13.72,17400.0,9.1471,9.1605,9.1271,9.1538,17400.0
2009-05-14 12:00:00,13.72,13.77,13.71,13.76,20800.0,9.1538,9.1872,9.1471,9.1805,20800.0
2009-05-14 12:30:00,13.76,13.8,13.73,13.75,25100.0,9.1805,9.2072,9.1605,9.1738,25100.0
2009-05-14 13:00:00,13.75,13.78,13.71,13.71,27300.0,9.1738,9.1938,9.1471,9.1471,27300.0
2009-05-14 13:30:00,13.72,13.81,13.71,13.75,26900.0,9.1538,9.2139,9.1471,9.1738,26900.0
2009-05-14 14:00:00,13.76,13.82,13.76,13.77,30400.0,9.1805,9.2205,9.1805,9.1872,30400.0
2009-05-14 14:30:00,13.78,13.81,13.75,13.75,52100.0,9.1938,9.2139,9.1738,9.1738,52100.0
2009-05-14 15:00:00,13.76,13.79,13.68,13.73,57000.0,9.1805,9.2005,9.1271,9.1605,57000.0
2009-05-14 15:30:00,13.72,13.79,13.62,13.69,124300.0,9.1538,9.2005,9.0871,9.1338,124300.0
2009-05-15 09:30:00,13.62,13.97,13.55,13.94,69400.0,9.0871,9.3206,9.0404,9.3006,69400.0
2009-05-15 10:00:00,13.91,14.01,13.85,13.99,85900.0,9.2806,9.3473,9.2406,9.334,85900.0
2009-05-15 10:30:00,14.0,14.1,13.98,14.09,35800.0,9.3406,9.4073,9.3273,9.4007,35800.0
2009-05-15 11:00:00,14.09,14.12,14.07,14.11,58400.0,9.4007,9.4207,9.3873,9.414,58400.0
2009-05-15 11:30:00,14.11,14.14,14.0,14.0,63700.0,9.414,9.434,9.3406,9.3406,63700.0
2009-05-15 12:00:00,14.0,14.08,14.0,14.06,157000.0,9.3406,9.394,9.3406,9.3807,157000.0
2009-05-15 12:30:00,14.05,14.06,13.98,13.99,45300.0,9.374,9.3807,9.3273,9.334,45300.0
2009-05-15 13:00:00,14.0,14.0,13.9,13.9,28000.0,9.3406,9.3406,9.2739,9.2739,28000.0
2009-05-15 13:30:00,13.9,13.95,13.9,13.93,38400.0,9.2739,9.3073,9.2739,9.2939,38400.0
2009-05-15 14:00:00,13.92,14.02,13.91,14.0,73800.0,9.2873,9.354,9.2806,9.3406,73800.0
2009-05-15 14:30:00,14.0,14.01,13.97,13.97,78600.0,9.3406,9.3473,9.3206,9.3206,78600.0
2009-05-15 15:00:00,13.97,14.12,13.91,14.12,161700.0,9.3206,9.4207,9.2806,9.4207,161700.0
2009-05-15 15:30:00,14.11,14.11,14.01,14.05,216700.0,9.414,9.414,9.3473,9.374,216700.0
2009-05-18 09:30:00,14.2,14.4,14.16,14.38,103100.0,9.4741,9.6075,9.4474,9.5942,103100.0
2009-05-18 10:00:00,14.39,14.4,14.31,14.39,56200.0,9.6008,9.6075,9.5475,9.6008,56200.0
2009-05-18 10:30:00,14.39,14.46,14.38,14.42,29800.0,9.6008,9.6475,9.5942,9.6208,29800.0
2009-05-18 11:00:00,14.42,14.43,14.33,14.37,39900.0,9.6208,9.6275,9.5608,9.5875,39900.0
2009-05-18 11:30:00,14.38,14.42,14.34,14.41,88700.0,9.5942,9.6208,9.5675,9.6142,88700.0
2009-05-18 12:00:00,14.42,14.52,14.41,14.51,66300.0,9.6208,9.6876,9.6142,9.6809,66300.0
2009-05-18 12:30:00,14.51,14.6,14.5,14.54,63600.0,9.6809,9.7409,9.6742,9.7009,63600.0
2009-05-18 13:00:00,14.53,14.57,14.49,14.56,68100.0,9.6942,9.7209,9.6676,9.7143,68100.0
2009-05-18 13:30:00,14.56,14.61,14.54,14.59,150800.0,9.7143,9.7476,9.7009,9.7343,150800.0
2009-05-18 14:00:00,14.58,14.65,14.54,14.57,69300.0,9.7276,9.7743,9.7009,9.7209,69300.0
2009-05-18 14:30:00,14.58,14.73,14.57,14.72,90700.0,9.7276,9.8277,9.7209,9.821,90700.0
2009-05-18 15:00:00,14.73,14.86,14.67,14.8,250100.0,9.8277,9.9144,9.7876,9.8744,250100.0
2009-05-18 15:30:00,14.79,14.97,14.79,14.87,380900.0,9.8677,9.9878,9.8677,9.9211,380900.0
2009-05-19 09:30:00,14.84,14.99,14.71,14.93,95700.0,9.9011,10.0011,9.8143,9.9611,95700.0
2009-05-19 10:00:00,14.91,15.13,14.87,15.1,123900.0,9.9478,10.0946,9.9211,10.0745,123900.0
2009-05-19 10:30:00,15.1,15.19,15.05,15.07,66600.0,10.0745,10.1346,10.0412,10.0545,66600.0
2009-05-19 11:00:00,15.06,15.17,15.06,15.17,72400.0,10.0478,10.1212,10.0478,10.1212,72400.0
2009-05-19 11:30:00,15.16,15.23,15.16,15.2,58100.0,10.1146,10.1613,10.1146,10.1413,58100.0
2009-05-19 12:00:00,15.21,15.28,15.17,15.25,52800.0,10.1479,10.1946,10.1212,10.1746,52800.0
2009-05-19 12:30:00,15.25,15.27,15.16,15.16,87800.0,10.1746,10.188,10.1146,10.1146,87800.0
2009-05-19 13:00:00,15.16,15.22,15.14,15.22,71800.0,10.1146,10.1546,10.1012,10.1546,71800.0
2009-05-19 13:30:00,15.21,15.23,15.15,15.21,57900.0,10.1479,10.1613,10.1079,10.1479,57900.0
2009-05-19 14:00:00,15.2,15.29,15.12,15.29,77800.0,10.1413,10.2013,10.0879,10.2013,77800.0
2009-05-19 14:30:00,15.29,15.3,15.23,15.27,62900.0,10.2013,10.208,10.1613,10.188,62900.0
2009-05-19 15:00:00,15.27,15.33,15.21,15.28,97400.0,10.188,10.228,10.1479,10.1946,97400.0
2009-05-19 15:30:00,15.27,15.27,15.13,15.15,220000.0,10.188,10.188,10.0946,10.1079,220000.0
2009-05-20 09:30:00,15.31,15.49,15.07,15.48,79000.0,10.2146,10.3347,10.0545,10.3281,79000.0
2009-05-20 10:00:00,15.48,15.7,15.48,15.59,96100.0,10.3281,10.4748,10.3281,10.4015,96100.0
2009-05-20 10:30:00,15.59,15.61,15.53,15.55,44100.0,10.4015,10.4148,10.3614,10.3748,44100.0
2009-05-20 11:00:00,15.54,15.57,15.43,15.46,44400.0,10.3681,10.3881,10.2947,10.3147,44400.0
2009-05-20 11:30:00,15.44,15.46,15.26,15.28,114500.0,10.3014,10.3147,10.1813,10.1946,114500.0
2009-05-20 12:00:00,15.27,15.31,15.18,15.24,57300.0,10.188,10.2146,10.1279,10.1679,57300.0
2009-05-20 12:30:00,15.22,15.27,15.15,15.16,46700.0,10.1546,10.188,10.1079,10.1146,46700.0
2009-05-20 13:00:00,15.17,15.21,15.04,15.13,78400.0,10.1212,10.1479,10.0345,10.0946,78400.0
2009-05-20 13:30:00,15.12,15.19,15.06,15.19,57500.0,10.0879,10.1346,10.0478,10.1346,57500.0
2009-05-20 14:00:00,15.18,15.22,15.08,15.17,140000.0,10.1279,10.1546,10.0612,10.1212,140000.0
2009-05-20 14:30:00,15.18,15.27,15.1,15.23,74600.0,10.1279,10.188,10.0745,10.1613,74600.0
2009-05-20 15:00:00,15.23,15.24,15.09,15.1,119100.0,10.1613,10.1679,10.0679,10.0745,119100.0
2009-05-20 15:30:00,15.1,15.15,15.0,15.08,244000.0,10.0745,10.1079,10.0078,10.0612,244000.0
2009-05-21 09:30:00,14.94,15.0,14.76,14.85,71500.0,9.9678,10.0078,9.8477,9.9077,71500.0
2009-05-21 10:00:00,14.84,15.04,14.84,14.91,185800.0,9.9011,10.0345,9.9011,9.9478,185800.0
2009-05-21 10:30:00,14.91,14.95,14.85,14.87,123300.0,9.9478,9.9745,9.9077,9.9211,123300.0
2009-05-21 11:00:00,14.86,14.91,14.83,14.9,73800.0,9.9144,9.9478,9.8944,9.9411,73800.0
2009-05-21 11:30:00,14.9,14.95,14.87,14.89,98900.0,9.9411,9.9745,9.9211,9.9344,98900.0
2009-05-21 12:00:00,14.9,14.91,14.84,14.86,58500.0,9.9411,9.9478,9.9011,9.9144,58500.0
2009-05-21 12:30:00,14.85,14.91,14.84,14.9,39400.0,9.9077,9.9478,9.9011,9.9411,39400.0
2009-05-21 13:00:00,14.9,14.92,14.84,14.86,78400.0,9.9411,9.9544,9.9011,9.9144,78400.0
2009-05-21 13:30:00,14.86,14.91,14.85,14.89,83500.0,9.9144,9.9478,9.9077,9.9344,83500.0
2009-05-21 14:00:00,14.89,14.91,14.79,14.82,65100.0,9.9344,9.9478,9.8677,9.8877,65100.0
2009-05-21 14:30:00,14.82,14.88,14.8,14.85,99200.0,9.8877,9.9278,9.8744,9.9077,99200.0
2009-05-21 15:00:00,14.85,14.89,14.81,14.85,81300.0,9.9077,9.9344,9.8811,9.9077,81300.0
2009-05-21 15:30:00,14.85,14.91,14.79,14.89,286100.0,9.9077,9.9478,9.8677,9.9344,286100.0
2009-05-22 09:30:00,14.9,15.01,14.83,14.96,81900.0,9.9411,10.0145,9.8944,9.9811,81900.0
2009-05-22 10:00:00,14.96,14.98,14.87,14.94,84900.0,9.9811,9.9945,9.9211,9.9678,84900.0
2009-05-22 10:30:00,14.94,15.04,14.87,14.99,58500.0,9.9678,10.0345,9.9211,10.0011,58500.0
2009-05-22 11:00:00,15.0,15.0,14.86,14.88,202400.0,10.0078,10.0078,9.9144,9.9278,202400.0
2009-05-22 11:30:00,14.89,14.9,14.83,14.84,81300.0,9.9344,9.9411,9.8944,9.9011,81300.0
2009-05-22 12:00:00,14.85,14.9,14.8,14.8,66600.0,9.9077,9.9411,9.8744,9.8744,66600.0
2009-05-22 12:30:00,14.8,14.87,14.8,14.86,43200.0,9.8744,9.9211,9.8744,9.9144,43200.0
2009-05-22 13:00:00,14.86,14.88,14.83,14.85,66100.0,9.9144,9.9278,9.8944,9.9077,66100.0
2009-05-22 13:30:00,14.85,14.85,14.78,14.83,83700.0,9.9077,9.9077,9.861,9.8944,83700.0
2009-05-22 14:00:00,14.83,14.87,14.79,14.82,45300.0,9.8944,9.9211,9.8677,9.8877,45300.0
2009-05-22 14:30:00,14.81,14.84,14.8,14.84,36300.0,9.8811,9.9011,9.8744,9.9011,36300.0
2009-05-22 15:00:00,14.83,14.89,14.8,14.81,136700.0,9.8944,9.9344,9.8744,9.8811,136700.0
2009-05-22 15:30:00,14.8,14.89,14.75,14.78,229500.0,9.8744,9.9344,9.841,9.861,229500.0
2009-05-26 09:30:00,14.64,14.87,14.5,14.85,61700.0,9.7676,9.9211,9.6742,9.9077,61700.0
2009-05-26 10:00:00,14.85,15.01,14.85,14.97,163500.0,9.9077,10.0145,9.9077,9.9878,163500.0
2009-05-26 10:30:00,14.96,15.05,14.95,15.01,75600.0,9.9811,10.0412,9.9745,10.0145,75600.0
2009-05-26 11:00:00,15.02,15.06,14.94,15.02,85700.0,10.0212,10.0478,9.9678,10.0212,85700.0
2009-05-26 11:30:00,15.02,15.09,14.97,15.08,74900.0,10.0212,10.0679,9.9878,10.0612,74900.0
2009-05-26 12:00:00,15.08,15.09,15.02,15.09,40300.0,10.0612,10.0679,10.0212,10.0679,40300.0
2009-05-26 12:30:00,15.08,15.19,15.06,15.14,64900.0,10.0612,10.1346,10.0478,10.1012,64900.0
2009-05-26 13:00:00,15.14,15.14,15.1,15.1,27300.0,10.1012,10.1012,10.0745,10.0745,27300.0
2009-05-26 13:30:00,15.1,15.1,15.08,15.09,18400.0,10.0745,10.0745,10.0612,10.0679,18400.0
2009-05-26 14:00:00,15.09,15.11,15.05,15.08,36400.0,10.0679,10.0812,10.0412,10.0612,36400.0
2009-05-26 14:30:00,15.08,15.12,15.01,15.01,42700.0,10.0612,10.0879,10.0145,10.0145,42700.0
2009-05-26 15:00:00,15.02,15.07,14.97,14.97,74800.0,10.0212,10.0545,9.9878,9.9878,74800.0
2009-05-26 15:30:00,14.96,15.04,14.95,15.04,214400.0,9.9811,10.0345,9.9745,10.0345,214400.0
2009-05-27 09:30:00,15.17,15.18,14.92,15.06,61100.0,10.1212,10.1279,9.9544,10.0478,61100.0
2009-05-27 10:00:00,15.07,15.15,14.98,15.1,55100.0,10.0545,10.1079,9.9945,10.0745,55100.0
2009-05-27 10:30:00,15.1,15.15,15.05,15.12,82600.0,10.0745,10.1079,10.0412,10.0879,82600.0
2009-05-27 11:00:00,15.11,15.13,15.01,15.11,36100.0,10.0812,10.0946,10.0145,10.0812,36100.0
2009-05-27 11:30:00,15.1,15.17,15.09,15.13,32900.0,10.0745,10.1212,10.0679,10.0946,32900.0
2009-05-27 12:00:00,15.13,15.22,15.13,15.19,49200.0,10.0946,10.1546,10.0946,10.1346,49200.0
2009-05-27 12:30:00,15.2,15.2,15.1,15.12,29700.0,10.1413,10.1413,10.0745,10.0879,29700.0
2009-05-27 13:00:00,15.12,15.19,15.12,15.14,29400.0,10.0879,10.1346,10.0879,10.1012,29400.0
2009-05-27 13:30:00,15.13,15.13,14.95,15.04,129500.0,10.0946,10.0946,9.9745,10.0345,129500.0
2009-05-27 14:00:00,15.04,15.04,14.94,14.99,58100.0,10.0345,10.0345,9.9678,10.0011,58100.0
2009-05-27 14:30:00,14.99,15.1,14.97,15.01,72700.0,10.0011,10.0745,9.9878,10.0145,72700.0
2009-05-27 15:00:00,15.0,15.05,14.85,14.89,81100.0,10.0078,10.0412,9.9077,9.9344,81100.0
2009-05-27 15:30:00,14.89,14.95,14.84,14.91,236100.0,9.9344,9.9745,9.9011,9.9478,236100.0
2009-05-28 09:30:00,14.94,15.14,14.92,15.05,141800.0,9.9678,10.1012,9.9544,10.0412,141800.0
2009-05-28 10:00:00,15.05,15.05,14.8,14.87,87600.0,10.0412,10.0412,9.8744,9.9211,87600.0
2009-05-28 10:30:00,14.87,14.96,14.85,14.96,55300.0,9.9211,9.9811,9.9077,9.9811,55300.0
2009-05-28 11:00:00,14.96,15.0,14.95,14.96,47300.0,9.9811,10.0078,9.9745,9.9811,47300.0
2009-05-28 11:30:00,14.96,15.02,14.93,14.99,41900.0,9.9811,10.0212,9.9611,10.0011,41900.0
2009-05-28 12:00:00,14.99,15.0,14.81,14.82,32300.0,10.0011,10.0078,9.8811,9.8877,32300.0
2009-05-28 12:30:00,14.82,14.84,14.71,14.72,72200.0,9.8877,9.9011,9.8143,9.821,72200.0
2009-05-28 13:00:00,14.73,15.0,14.73,14.95,64400.0,9.8277,10.0078,9.8277,9.9745,64400.0
2009-05-28 13:30:00,14.95,15.02,14.89,14.94,39800.0,9.9745,10.0212,9.9344,9.9678,39800.0
2009-05-28 14:00:00,14.94,15.07,14.94,15.06,66500.0,9.9678,10.0545,9.9678,10.0478,66500.0
2009-05-28 14:30:00,15.06,15.13,15.03,15.09,76300.0,10.0478,10.0946,10.0278,10.0679,76300.0
2009-05-28 15:00:00,15.09,15.11,14.99,15.06,67700.0,10.0679,10.0812,10.0011,10.0478,67700.0
2009-05-28 15:30:00,15.05,15.1,15.0,15.09,121700.0,10.0412,10.0745,10.0078,10.0679,121700.0
2009-05-29 09:30:00,15.13,15.22,14.95,15.17,53000.0,10.0946,10.1546,9.9745,10.1212,53000.0
2009-05-29 10:00:00,15.19,15.22,15.08,15.21,54800.0,10.1346,10.1546,10.0612,10.1479,54800.0
2009-05-29 10:30:00,15.21,15.21,15.11,15.18,49100.0,10.1479,10.1479,10.0812,10.1279,49100.0
2009-05-29 11:00:00,15.17,15.2,15.1,15.1,40000.0,10.1212,10.1413,10.0745,10.0745,40000.0
2009-05-29 11:30:00,15.09,15.17,15.08,15.14,37300.0,10.0679,10.1212,10.0612,10.1012,37300.0
2009-05-29 12:00:00,15.14,15.22,15.14,15.22,40000.0,10.1012,10.1546,10.1012,10.1546,40000.0
2009-05-29 12:30:00,15.21,15.23,15.16,15.23,35600.0,10.1479,10.1613,10.1146,10.1613,35600.0
2009-05-29 13:00:00,15.23,15.26,15.23,15.25,66400.0,10.1613,10.1813,10.1613,10.1746,66400.0
2009-05-29 13:30:00,15.25,15.28,15.21,15.21,33000.0,10.1746,10.1946,10.1479,10.1479,33000.0
2009-05-29 14:00:00,15.21,15.21,15.15,15.16,29600.0,10.1479,10.1479,10.1079,10.1146,29600.0
2009-05-29 14:30:00,15.17,15.18,15.06,15.11,38100.0,10.1212,10.1279,10.0478,10.0812,38100.0
2009-05-29 15:00:00,15.1,15.21,15.09,15.19,52700.0,10.0745,10.1479,10.0679,10.1346,52700.0
2009-05-29 15:30:00,15.19,15.35,15.15,15.34,198400.0,10.1346,10.2413,10.1079,10.2347,198400.0
2009-06-01 09:30:00,15.47,15.65,15.35,15.58,53000.0,10.3214,10.4415,10.2413,10.3948,53000.0
2009-06-01 10:00:00,15.58,15.88,15.58,15.83,49900.0,10.3948,10.5949,10.3948,10.5616,49900.0
2009-06-01 10:30:00,15.83,15.83,15.76,15.76,60900.0,10.5616,10.5616,10.5149,10.5149,60900.0
2009-06-01 11:00:00,15.76,15.9,15.75,15.88,43400.0,10.5149,10.6083,10.5082,10.5949,43400.0
2009-06-01 11:30:00,15.87,15.88,15.77,15.78,42700.0,10.5883,10.5949,10.5216,10.5282,42700.0
2009-06-01 12:00:00,15.79,15.82,15.74,15.76,74300.0,10.5349,10.5549,10.5015,10.5149,74300.0
2009-06-01 12:30:00,15.77,15.81,15.75,15.75,30400.0,10.5216,10.5482,10.5082,10.5082,30400.0
2009-06-01 13:00:00,15.75,15.81,15.74,15.79,30800.0,10.5082,10.5482,10.5015,10.5349,30800.0
2009-06-01 13:30:00,15.79,15.84,15.78,15.84,56800.0,10.5349,10.5683,10.5282,10.5683,56800.0
2009-06-01 14:00:00,15.83,15.87,15.81,15.85,33700.0,10.5616,10.5883,10.5482,10.5749,33700.0
2009-06-01 14:30:00,15.85,15.91,15.83,15.88,72200.0,10.5749,10.615,10.5616,10.5949,72200.0
2009-06-01 15:00:00,15.88,15.88,15.74,15.84,62200.0,10.5949,10.5949,10.5015,10.5683,62200.0
2009-06-01 15:30:00,15.84,15.85,15.69,15.78,281800.0,10.5683,10.5749,10.4682,10.5282,281800.0
2009-06-02 09:30:00,15.81,15.91,15.74,15.91,35600.0,10.5482,10.615,10.5015,10.615,35600.0
2009-06-02 10:00:00,15.91,16.02,15.87,15.99,54500.0,10.615,10.6883,10.5883,10.6683,54500.0
2009-06-02 10:30:00,15.99,16.0,15.89,15.96,40300.0,10.6683,10.675,10.6016,10.6483,40300.0
2009-06-02 11:00:00,15.97,16.01,15.96,15.98,35900.0,10.655,10.6817,10.6483,10.6617,35900.0
2009-06-02 11:30:00,15.98,15.98,15.82,15.84,53600.0,10.6617,10.6617,10.5549,10.5683,53600.0
2009-06-02 12:00:00,15.84,15.86,15.78,15.78,30500.0,10.5683,10.5816,10.5282,10.5282,30500.0
2009-06-02 12:30:00,15.79,15.88,15.78,15.86,18200.0,10.5349,10.5949,10.5282,10.5816,18200.0
2009-06-02 13:00:00,15.86,15.86,15.78,15.84,44700.0,10.5816,10.5816,10.5282,10.5683,44700.0
2009-06-02 13:30:00,15.84,15.88,15.8,15.81,60400.0,10.5683,10.5949,10.5416,10.5482,60400.0
2009-06-02 14:00:00,15.82,15.84,15.68,15.81,244600.0,10.5549,10.5683,10.4615,10.5482,244600.0
2009-06-02 14:30:00,15.81,15.81,15.69,15.69,83200.0,10.5482,10.5482,10.4682,10.4682,83200.0
2009-06-02 15:00:00,15.68,15.72,15.66,15.67,112200.0,10.4615,10.4882,10.4482,10.4548,112200.0
2009-06-02 15:30:00,15.68,15.72,15.65,15.71,134900.0,10.4615,10.4882,10.4415,10.4815,134900.0
2009-06-03 09:30:00,15.54,15.54,15.28,15.32,77500.0,10.3681,10.3681,10.1946,10.2213,77500.0
2009-06-03 10:00:00,15.33,15.33,15.17,15.24,72400.0,10.228,10.228,10.1212,10.1679,72400.0
2009-06-03 10:30:00,15.23,15.23,15.12,15.13,93900.0,10.1613,10.1613,10.0879,10.0946,93900.0
2009-06-03 11:00:00,15.13,15.15,15.09,15.12,52300.0,10.0946,10.1079,10.0679,10.0879,52300.0
2009-06-03 11:30:00,15.11,15.15,15.08,15.09,40400.0,10.0812,10.1079,10.0612,10.0679,40400.0
2009-06-03 12:00:00,15.08,15.12,15.08,15.1,39900.0,10.0612,10.0879,10.0612,10.0745,39900.0
2009-06-03 12:30:00,15.09,15.1,15.03,15.03,30800.0,10.0679,10.0745,10.0278,10.0278,30800.0
2009-06-03 13:00:00,15.03,15.03,14.96,14.98,27200.0,10.0278,10.0278,9.9811,9.9945,27200.0
2009-06-03 13:30:00,14.98,14.98,14.94,14.98,50600.0,9.9945,9.9945,9.9678,9.9945,50600.0
2009-06-03 14:00:00,14.98,15.03,14.97,15.02,41800.0,9.9945,10.0278,9.9878,10.0212,41800.0
2009-06-03 14:30:00,15.02,15.09,14.98,15.08,53600.0,10.0212,10.0679,9.9945,10.0612,53600.0
2009-06-03 15:00:00,15.08,15.11,15.05,15.05,72300.0,10.0612,10.0812,10.0412,10.0412,72300.0
2009-06-03 15:30:00,15.05,15.16,15.01,15.14,185700.0,10.0412,10.1146,10.0145,10.1012,185700.0
2009-06-04 09:30:00,15.18,15.32,15.09,15.14,35600.0,10.1279,10.2213,10.0679,10.1012,35600.0
2009-06-04 10:00:00,15.14,15.22,15.06,15.21,39700.0,10.1012,10.1546,10.0478,10.1479,39700.0
2009-06-04 10:30:00,15.22,15.34,15.2,15.33,38100.0,10.1546,10.2347,10.1413,10.228,38100.0
2009-06-04 11:00:00,15.34,15.34,15.27,15.28,35400.0,10.2347,10.2347,10.188,10.1946,35400.0
2009-06-04 11:30:00,15.27,15.29,15.24,15.24,15800.0,10.188,10.2013,10.1679,10.1679,15800.0
2009-06-04 12:00:00,15.23,15.24,15.19,15.24,21300.0,10.1613,10.1679,10.1346,10.1679,21300.0
2009-06-04 12:30:00,15.23,15.3,15.23,15.29,24500.0,10.1613,10.208,10.1613,10.2013,24500.0
2009-06-04 13:00:00,15.3,15.35,15.3,15.35,21600.0,10.208,10.2413,10.208,10.2413,21600.0
2009-06-04 13:30:00,15.35,15.4,15.35,15.38,17500.0,10.2413,10.2747,10.2413,10.2613,17500.0
2009-06-04 14:00:00,15.38,15.4,15.35,15.37,26800.0,10.2613,10.2747,10.2413,10.2547,26800.0
2009-06-04 14:30:00,15.36,15.37,15.3,15.3,29000.0,10.248,10.2547,10.208,10.208,29000.0
2009-06-04 15:00:00,15.29,15.29,15.23,15.28,40200.0,10.2013,10.2013,10.1613,10.1946,40200.0
2009-06-04 15:30:00,15.27,15.32,15.24,15.32,111100.0,10.188,10.2213,10.1679,10.2213,111100.0
2009-06-05 09:30:00,15.44,15.51,15.27,15.33,46500.0,10.3014,10.3481,10.188,10.228,46500.0
2009-06-05 10:00:00,15.33,15.4,15.2,15.36,65800.0,10.228,10.2747,10.1413,10.248,65800.0
2009-06-05 10:30:00,15.36,15.46,15.35,15.39,71700.0,10.248,10.3147,10.2413,10.268,71700.0
2009-06-05 11:00:00,15.39,15.48,15.39,15.42,38200.0,10.268,10.3281,10.268,10.288,38200.0
2009-06-05 11:30:00,15.42,15.42,15.33,15.41,49200.0,10.288,10.288,10.228,10.2814,49200.0
2009-06-05 12:00:00,15.41,15.48,15.38,15.45,29500.0,10.2814,10.3281,10.2613,10.3081,29500.0
2009-06-05 12:30:00,15.47,15.51,15.45,15.51,26000.0,10.3214,10.3481,10.3081,10.3481,26000.0
2009-06-05 13:00:00,15.51,15.51,15.41,15.41,34600.0,10.3481,10.3481,10.2814,10.2814,34600.0
2009-06-05 13:30:00,15.41,15.44,15.34,15.34,32800.0,10.2814,10.3014,10.2347,10.2347,32800.0
2009-06-05 14:00:00,15.35,15.35,15.2,15.24,55400.0,10.2413,10.2413,10.1413,10.1679,55400.0
2009-06-05 14:30:00,15.23,15.24,15.18,15.21,53900.0,10.1613,10.1679,10.1279,10.1479,53900.0
2009-06-05 15:00:00,15.22,15.24,15.16,15.17,95300.0,10.1546,10.1679,10.1146,10.1212,95300.0
2009-06-05 15:30:00,15.17,15.25,15.12,15.16,231800.0,10.1212,10.1746,10.0879,10.1146,231800.0
2009-06-08 09:30:00,15.21,15.25,14.97,14.99,55700.0,10.1479,10.1746,9.9878,10.0011,55700.0
2009-06-08 10:00:00,14.98,15.01,14.93,14.99,30100.0,9.9945,10.0145,9.9611,10.0011,30100.0
2009-06-08 10:30:00,14.99,15.11,14.99,15.04,47200.0,10.0011,10.0812,10.0011,10.0345,47200.0
2009-06-08 11:00:00,15.04,15.05,14.99,15.0,42200.0,10.0345,10.0412,10.0011,10.0078,42200.0
2009-06-08 11:30:00,15.0,15.05,14.99,15.02,64000.0,10.0078,10.0412,10.0011,10.0212,64000.0
2009-06-08 12:00:00,15.02,15.02,14.95,15.0,40700.0,10.0212,10.0212,9.9745,10.0078,40700.0
2009-06-08 12:30:00,15.0,15.05,14.98,15.04,48200.0,10.0078,10.0412,9.9945,10.0345,48200.0
2009-06-08 13:00:00,15.04,15.08,15.03,15.07,61600.0,10.0345,10.0612,10.0278,10.0545,61600.0
2009-06-08 13:30:00,15.07,15.12,15.06,15.1,46400.0,10.0545,10.0879,10.0478,10.0745,46400.0
2009-06-08 14:00:00,15.1,15.1,15.04,15.07,23900.0,10.0745,10.0745,10.0345,10.0545,23900.0
2009-06-08 14:30:00,15.07,15.1,15.03,15.05,42300.0,10.0545,10.0745,10.0278,10.0412,42300.0
2009-06-08 15:00:00,15.05,15.21,15.05,15.17,83200.0,10.0412,10.1479,10.0412,10.1212,83200.0
2009-06-08 15:30:00,15.17,15.27,15.17,15.2,214400.0,10.1212,10.188,10.1212,10.1413,214400.0
2009-06-09 09:30:00,15.22,15.3,15.12,15.13,57000.0,10.1546,10.208,10.0879,10.0946,57000.0
2009-06-09 10:00:00,15.14,15.2,15.11,15.18,41000.0,10.1012,10.1413,10.0812,10.1279,41000.0
2009-06-09 10:30:00,15.17,15.27,15.17,15.22,30700.0,10.1212,10.188,10.1212,10.1546,30700.0
2009-06-09 11:00:00,15.22,15.31,15.2,15.28,46300.0,10.1546,10.2146,10.1413,10.1946,46300.0
2009-06-09 11:30:00,15.27,15.31,15.24,15.24,17600.0,10.188,10.2146,10.1679,10.1679,17600.0
2009-06-09 12:00:00,15.24,15.4,15.24,15.39,34700.0,10.1679,10.2747,10.1679,10.268,34700.0
2009-06-09 12:30:00,15.38,15.41,15.34,15.4,26800.0,10.2613,10.2814,10.2347,10.2747,26800.0
2009-06-09 13:00:00,15.39,15.43,15.36,15.4,25000.0,10.268,10.2947,10.248,10.2747,25000.0
2009-06-09 13:30:00,15.4,15.45,15.38,15.44,31600.0,10.2747,10.3081,10.2613,10.3014,31600.0
2009-06-09 14:00:00,15.44,15.51,15.43,15.49,52800.0,10.3014,10.3481,10.2947,10.3347,52800.0
2009-06-09 14:30:00,15.5,15.6,15.49,15.53,63000.0,10.3414,10.4081,10.3347,10.3614,63000.0
2009-06-09 15:00:00,15.53,15.61,15.48,15.5,68100.0,10.3614,10.4148,10.3281,10.3414,68100.0
2009-06-09 15:30:00,15.49,15.56,15.48,15.5,137100.0,10.3347,10.3814,10.3281,10.3414,137100.0
2009-06-10 09:30:00,15.68,15.68,15.5,15.54,52400.0,10.4615,10.4615,10.3414,10.3681,52400.0
2009-06-10 10:00:00,15.55,15.55,15.31,15.4,81700.0,10.3748,10.3748,10.2146,10.2747,81700.0
2009-06-10 10:30:00,15.4,15.43,15.3,15.38,99300.0,10.2747,10.2947,10.208,10.2613,99300.0
2009-06-10 11:00:00,15.37,15.43,15.25,15.34,74100.0,10.2547,10.2947,10.1746,10.2347,74100.0
2009-06-10 11:30:00,15.34,15.47,15.34,15.43,60300.0,10.2347,10.3214,10.2347,10.2947,60300.0
2009-06-10 12:00:00,15.43,15.58,15.41,15.48,61000.0,10.2947,10.3948,10.2814,10.3281,61000.0
2009-06-10 12:30:00,15.48,15.53,15.44,15.5,61000.0,10.3281,10.3614,10.3014,10.3414,61000.0
2009-06-10 13:00:00,15.49,15.49,15.37,15.38,86600.0,10.3347,10.3347,10.2547,10.2613,86600.0
2009-06-10 13:30:00,15.38,15.38,15.28,15.33,67400.0,10.2613,10.2613,10.1946,10.228,67400.0
2009-06-10 14:00:00,15.33,15.39,15.24,15.38,73100.0,10.228,10.268,10.1679,10.2613,73100.0
2009-06-10 14:30:00,15.37,15.46,15.33,15.43,56800.0,10.2547,10.3147,10.228,10.2947,56800.0
2009-06-10 15:00:00,15.43,15.45,15.37,15.41,61100.0,10.2947,10.3081,10.2547,10.2814,61100.0
2009-06-10 15:30:00,15.4,15.57,15.4,15.54,166600.0,10.2747,10.3881,10.2747,10.3681,166600.0
2009-06-11 09:30:00,15.57,15.88,15.56,15.82,64900.0,10.3881,10.5949,10.3814,10.5549,64900.0
2009-06-11 10:00:00,15.82,15.89,15.78,15.82,28200.0,10.5549,10.6016,10.5282,10.5549,28200.0
2009-06-11 10:30:00,15.82,15.83,15.78,15.78,26100.0,10.5549,10.5616,10.5282,10.5282,26100.0
2009-06-11 11:00:00,15.78,15.8,15.75,15.77,35200.0,10.5282,10.5416,10.5082,10.5216,35200.0
2009-06-11 11:30:00,15.78,15.81,15.73,15.78,28100.0,10.5282,10.5482,10.4949,10.5282,28100.0
2009-06-11 12:00:00,15.77,15.79,15.72,15.74,27500.0,10.5216,10.5349,10.4882,10.5015,27500.0
2009-06-11 12:30:00,15.74,15.84,15.74,15.8,27500.0,10.5015,10.5683,10.5015,10.5416,27500.0
2009-06-11 13:00:00,15.8,15.86,15.78,15.85,49900.0,10.5416,10.5816,10.5282,10.5749,49900.0
2009-06-11 13:30:00,15.86,15.87,15.8,15.84,68400.0,10.5816,10.5883,10.5416,10.5683,68400.0
2009-06-11 14:00:00,15.84,15.86,15.77,15.8,38500.0,10.5683,10.5816,10.5216,10.5416,38500.0
2009-06-11 14:30:00,15.82,15.84,15.77,15.81,40200.0,10.5549,10.5683,10.5216,10.5482,40200.0
2009-06-11 15:00:00,15.81,15.85,15.79,15.8,48500.0,10.5482,10.5749,10.5349,10.5416,48500.0
2009-06-11 15:30:00,15.79,15.84,15.7,15.75,165700.0,10.5349,10.5683,10.4748,10.5082,165700.0
2009-06-12 09:30:00,15.6,15.68,15.48,15.53,60600.0,10.4081,10.4615,10.3281,10.3614,60600.0
2009-06-12 10:00:00,15.53,15.57,15.43,15.48,62100.0,10.3614,10.3881,10.2947,10.3281,62100.0
2009-06-12 10:30:00,15.49,15.58,15.47,15.52,28900.0,10.3347,10.3948,10.3214,10.3548,28900.0
2009-06-12 11:00:00,15.52,15.53,15.43,15.45,18900.0,10.3548,10.3614,10.2947,10.3081,18900.0
2009-06-12 11:30:00,15.45,15.55,15.39,15.41,27800.0,10.3081,10.3748,10.268,10.2814,27800.0
2009-06-12 12:00:00,15.42,15.48,15.41,15.44,30900.0,10.288,10.3281,10.2814,10.3014,30900.0
2009-06-12 12:30:00,15.45,15.46,15.37,15.46,31500.0,10.3081,10.3147,10.2547,10.3147,31500.0
2009-06-12 13:00:00,15.47,15.52,15.43,15.47,36800.0,10.3214,10.3548,10.2947,10.3214,36800.0
2009-06-12 13:30:00,15.46,15.51,15.44,15.48,25300.0,10.3147,10.3481,10.3014,10.3281,25300.0
2009-06-12 14:00:00,15.49,15.49,15.41,15.46,45300.0,10.3347,10.3347,10.2814,10.3147,45300.0
2009-06-12 14:30:00,15.46,15.59,15.46,15.56,36200.0,10.3147,10.4015,10.3147,10.3814,36200.0
2009-06-12 15:00:00,15.56,15.57,15.52,15.53,33000.0,10.3814,10.3881,10.3548,10.3614,33000.0
2009-06-12 15:30:00,15.54,15.58,15.49,15.55,107200.0,10.3681,10.3948,10.3347,10.3748,107200.0
2009-06-15 09:30:00,15.37,15.49,15.09,15.2,51800.0,10.2547,10.3347,10.0679,10.1413,51800.0
2009-06-15 10:00:00,15.19,15.22,15.16,15.19,36600.0,10.1346,10.1546,10.1146,10.1346,36600.0
2009-06-15 10:30:00,15.19,15.21,15.09,15.21,87100.0,10.1346,10.1479,10.0679,10.1479,87100.0
2009-06-15 11:00:00,15.2,15.2,15.08,15.1,33200.0,10.1413,10.1413,10.0612,10.0745,33200.0
2009-06-15 11:30:00,15.1,15.13,15.07,15.09,39600.0,10.0745,10.0946,10.0545,10.0679,39600.0
2009-06-15 12:00:00,15.09,15.1,15.0,15.02,25300.0,10.0679,10.0745,10.0078,10.0212,25300.0
2009-06-15 12:30:00,15.01,15.08,15.0,15.0,26500.0,10.0145,10.0612,10.0078,10.0078,26500.0
2009-06-15 13:00:00,15.0,15.02,14.91,14.93,32100.0,10.0078,10.0212,9.9478,9.9611,32100.0
2009-06-15 13:30:00,14.92,14.96,14.9,14.94,28000.0,9.9544,9.9811,9.9411,9.9678,28000.0
2009-06-15 14:00:00,14.95,14.99,14.93,14.99,35500.0,9.9745,10.0011,9.9611,10.0011,35500.0
2009-06-15 14:30:00,14.99,14.99,14.93,14.96,33100.0,10.0011,10.0011,9.9611,9.9811,33100.0
2009-06-15 15:00:00,14.97,15.07,14.96,15.06,58300.0,9.9878,10.0545,9.9811,10.0478,58300.0
2009-06-15 15:30:00,15.06,15.11,15.02,15.04,160100.0,10.0478,10.0812,10.0212,10.0345,160100.0
2009-06-16 09:30:00,15.09,15.28,15.05,15.09,36000.0,10.0679,10.1946,10.0412,10.0679,36000.0
2009-06-16 10:00:00,15.09,15.15,14.95,15.02,38300.0,10.0679,10.1079,9.9745,10.0212,38300.0
2009-06-16 10:30:00,15.03,15.03,14.96,14.98,40100.0,10.0278,10.0278,9.9811,9.9945,40100.0
2009-06-16 11:00:00,14.99,15.03,14.94,14.98,54500.0,10.0011,10.0278,9.9678,9.9945,54500.0
2009-06-16 11:30:00,14.97,14.98,14.85,14.86,32100.0,9.9878,9.9945,9.9077,9.9144,32100.0
2009-06-16 12:00:00,14.85,14.92,14.84,14.9,24000.0,9.9077,9.9544,9.9011,9.9411,24000.0
2009-06-16 12:30:00,14.9,14.9,14.66,14.67,50600.0,9.9411,9.9411,9.781,9.7876,50600.0
2009-06-16 13:00:00,14.67,14.68,14.63,14.65,43100.0,9.7876,9.7943,9.761,9.7743,43100.0
2009-06-16 13:30:00,14.65,14.73,14.64,14.68,28500.0,9.7743,9.8277,9.7676,9.7943,28500.0
2009-06-16 14:00:00,14.68,14.68,14.62,14.65,32200.0,9.7943,9.7943,9.7543,9.7743,32200.0
2009-06-16 14:30:00,14.65,14.68,14.6,14.67,51300.0,9.7743,9.7943,9.7409,9.7876,51300.0
2009-06-16 15:00:00,14.67,14.71,14.63,14.69,44500.0,9.7876,9.8143,9.761,9.801,44500.0
2009-06-16 15:30:00,14.69,14.77,14.64,14.67,110900.0,9.801,9.8544,9.7676,9.7876,110900.0
2009-06-17 09:30:00,14.56,14.65,14.38,14.39,56500.0,9.7143,9.7743,9.5942,9.6008,56500.0
2009-06-17 10:00:00,14.4,14.52,14.38,14.49,36600.0,9.6075,9.6876,9.5942,9.6676,36600.0
2009-06-17 10:30:00,14.49,14.53,14.47,14.53,35800.0,9.6676,9.6942,9.6542,9.6942,35800.0
2009-06-17 11:00:00,14.53,14.69,14.51,14.64,74700.0,9.6942,9.801,9.6809,9.7676,74700.0
2009-06-17 11:30:00,14.64,14.66,14.57,14.62,36000.0,9.7676,9.781,9.7209,9.7543,36000.0
2009-06-17 12:00:00,14.61,14.69,14.61,14.64,42600.0,9.7476,9.801,9.7476,9.7676,42600.0
2009-06-17 12:30:00,14.64,14.65,14.57,14.57,31900.0,9.7676,9.7743,9.7209,9.7209,31900.0
2009-06-17 13:00:00,14.57,14.61,14.55,14.6,57500.0,9.7209,9.7476,9.7076,9.7409,57500.0
2009-06-17 13:30:00,14.61,14.65,14.61,14.61,51400.0,9.7476,9.7743,9.7476,9.7476,51400.0
2009-06-17 14:00:00,14.62,14.66,14.59,14.66,39100.0,9.7543,9.781,9.7343,9.781,39100.0
2009-06-17 14:30:00,14.66,14.67,14.53,14.55,36900.0,9.781,9.7876,9.6942,9.7076,36900.0
2009-06-17 15:00:00,14.55,14.58,14.51,14.53,49800.0,9.7076,9.7276,9.6809,9.6942,49800.0
2009-06-17 15:30:00,14.52,14.6,14.5,14.51,117800.0,9.6876,9.7409,9.6742,9.6809,117800.0
2009-06-18 09:30:00,14.49,14.75,14.49,14.75,32100.0,9.6676,9.841,9.6676,9.841,32100.0
2009-06-18 10:00:00,14.75,14.8,14.72,14.72,28200.0,9.841,9.8744,9.821,9.821,28200.0
2009-06-18 10:30:00,14.72,14.74,14.58,14.6,30900.0,9.821,9.8343,9.7276,9.7409,30900.0
2009-06-18 11:00:00,14.61,14.63,14.6,14.6,28300.0,9.7476,9.761,9.7409,9.7409,28300.0
2009-06-18 11:30:00,14.6,14.6,14.52,14.53,29400.0,9.7409,9.7409,9.6876,9.6942,29400.0
2009-06-18 12:00:00,14.53,14.54,14.51,14.54,31700.0,9.6942,9.7009,9.6809,9.7009,31700.0
2009-06-18 12:30:00,14.55,14.59,14.53,14.58,33200.0,9.7076,9.7343,9.6942,9.7276,33200.0
2009-06-18 13:00:00,14.59,14.65,14.58,14.65,20500.0,9.7343,9.7743,9.7276,9.7743,20500.0
2009-06-18 13:30:00,14.64,14.65,14.61,14.61,15400.0,9.7676,9.7743,9.7476,9.7476,15400.0
2009-06-18 14:00:00,14.61,14.62,14.56,14.6,28200.0,9.7476,9.7543,9.7143,9.7409,28200.0
2009-06-18 14:30:00,14.6,14.61,14.58,14.6,23500.0,9.7409,9.7476,9.7276,9.7409,23500.0
2009-06-18 15:00:00,14.61,14.61,14.55,14.56,36400.0,9.7476,9.7476,9.7076,9.7143,36400.0
2009-06-18 15:30:00,14.56,14.59,14.49,14.53,102600.0,9.7143,9.7343,9.6676,9.6942,102600.0
2009-06-19 09:30:00,14.63,14.7,14.58,14.61,110700.0,9.761,9.8077,9.7276,9.7476,110700.0
2009-06-19 10:00:00,14.61,14.61,14.52,14.59,34500.0,9.7476,9.7476,9.6876,9.7343,34500.0
2009-06-19 10:30:00,14.6,14.62,14.56,14.6,50300.0,9.7409,9.7543,9.7143,9.7409,50300.0
2009-06-19 11:00:00,14.61,14.61,14.59,14.6,25400.0,9.7476,9.7476,9.7343,9.7409,25400.0
2009-06-19 11:30:00,14.6,14.62,14.59,14.6,17400.0,9.7409,9.7543,9.7343,9.7409,17400.0
2009-06-19 12:00:00,14.61,14.61,14.48,14.5,31300.0,9.7476,9.7476,9.6609,9.6742,31300.0
2009-06-19 12:30:00,14.5,14.54,14.48,14.52,47900.0,9.6742,9.7009,9.6609,9.6876,47900.0
2009-06-19 13:00:00,14.52,14.56,14.52,14.54,92000.0,9.6876,9.7143,9.6876,9.7009,92000.0
2009-06-19 13:30:00,14.54,14.59,14.54,14.58,57000.0,9.7009,9.7343,9.7009,9.7276,57000.0
2009-06-19 14:00:00,14.58,14.6,14.56,14.58,79000.0,9.7276,9.7409,9.7143,9.7276,79000.0
2009-06-19 14:30:00,14.59,14.65,14.58,14.64,40000.0,9.7343,9.7743,9.7276,9.7676,40000.0
2009-06-19 15:00:00,14.63,14.7,14.61,14.7,61500.0,9.761,9.8077,9.7476,9.8077,61500.0
2009-06-19 15:30:00,14.71,14.74,14.63,14.63,176800.0,9.8143,9.8343,9.761,9.761,176800.0
2009-06-22 09:30:00,14.6,14.6,14.23,14.24,55000.0,9.7409,9.7409,9.4941,9.5008,55000.0
2009-06-22 10:00:00,14.24,14.24,14.12,14.15,118400.0,9.5008,9.5008,9.4207,9.4407,118400.0
2009-06-22 10:30:00,14.15,14.16,14.05,14.07,68600.0,9.4407,9.4474,9.374,9.3873,68600.0
2009-06-22 11:00:00,14.07,14.09,14.02,14.07,58700.0,9.3873,9.4007,9.354,9.3873,58700.0
2009-06-22 11:30:00,14.07,14.07,13.9,13.92,76300.0,9.3873,9.3873,9.2739,9.2873,76300.0
2009-06-22 12:00:00,13.92,13.93,13.85,13.86,64100.0,9.2873,9.2939,9.2406,9.2472,64100.0
2009-06-22 12:30:00,13.86,13.87,13.81,13.82,45100.0,9.2472,9.2539,9.2139,9.2205,45100.0
2009-06-22 13:00:00,13.83,13.85,13.76,13.78,55100.0,9.2272,9.2406,9.1805,9.1938,55100.0
2009-06-22 13:30:00,13.78,13.86,13.78,13.86,53100.0,9.1938,9.2472,9.1938,9.2472,53100.0
2009-06-22 14:00:00,13.86,13.87,13.78,13.79,80400.0,9.2472,9.2539,9.1938,9.2005,80400.0
2009-06-22 14:30:00,13.79,13.9,13.78,13.9,97800.0,9.2005,9.2739,9.1938,9.2739,97800.0
2009-06-22 15:00:00,13.9,13.97,13.9,13.96,105100.0,9.2739,9.3206,9.2739,9.3139,105100.0
2009-06-22 15:30:00,13.95,13.98,13.8,13.81,312900.0,9.3073,9.3273,9.2072,9.2139,312900.0
2009-06-23 09:30:00,13.85,14.03,13.78,14.02,59100.0,9.2406,9.3606,9.1938,9.354,59100.0
2009-06-23 10:00:00,14.01,14.06,13.85,13.86,49400.0,9.3473,9.3807,9.2406,9.2472,49400.0
2009-06-23 10:30:00,13.86,13.9,13.78,13.83,32600.0,9.2472,9.2739,9.1938,9.2272,32600.0
2009-06-23 11:00:00,13.84,13.84,13.78,13.81,40800.0,9.2339,9.2339,9.1938,9.2139,40800.0
2009-06-23 11:30:00,13.82,13.83,13.81,13.83,29300.0,9.2205,9.2272,9.2139,9.2272,29300.0
2009-06-23 12:00:00,13.83,13.83,13.77,13.78,21300.0,9.2272,9.2272,9.1872,9.1938,21300.0
2009-06-23 12:30:00,13.78,13.83,13.78,13.78,31000.0,9.1938,9.2272,9.1938,9.1938,31000.0
2009-06-23 13:00:00,13.77,13.81,13.74,13.74,38700.0,9.1872,9.2139,9.1672,9.1672,38700.0
2009-06-23 13:30:00,13.74,13.77,13.67,13.67,39800.0,9.1672,9.1872,9.1205,9.1205,39800.0
2009-06-23 14:00:00,13.68,13.76,13.67,13.74,39500.0,9.1271,9.1805,9.1205,9.1672,39500.0
2009-06-23 14:30:00,13.74,13.77,13.72,13.74,53200.0,9.1672,9.1872,9.1538,9.1672,53200.0
2009-06-23 15:00:00,13.75,13.79,13.73,13.78,79700.0,9.1738,9.2005,9.1605,9.1938,79700.0
2009-06-23 15:30:00,13.78,13.79,13.68,13.68,173800.0,9.1938,9.2005,9.1271,9.1271,173800.0
2009-06-24 09:30:00,13.81,13.9,13.76,13.87,38800.0,9.2139,9.2739,9.1805,9.2539,38800.0
2009-06-24 10:00:00,13.87,14.01,13.81,14.01,95300.0,9.2539,9.3473,9.2139,9.3473,95300.0
2009-06-24 10:30:00,14.0,14.02,13.98,13.99,49300.0,9.3406,9.354,9.3273,9.334,49300.0
2009-06-24 11:00:00,14.0,14.01,13.98,14.01,28500.0,9.3406,9.3473,9.3273,9.3473,28500.0
2009-06-24 11:30:00,14.01,14.05,13.97,13.97,80400.0,9.3473,9.374,9.3206,9.3206,80400.0
2009-06-24 12:00:00,13.98,13.98,13.88,13.89,57000.0,9.3273,9.3273,9.2606,9.2672,57000.0
2009-06-24 12:30:00,13.89,13.9,13.85,13.88,34400.0,9.2672,9.2739,9.2406,9.2606,34400.0
2009-06-24 13:00:00,13.88,13.93,13.88,13.91,22000.0,9.2606,9.2939,9.2606,9.2806,22000.0
2009-06-24 13:30:00,13.91,13.92,13.87,13.88,23600.0,9.2806,9.2873,9.2539,9.2606,23600.0
2009-06-24 14:00:00,13.89,13.97,13.83,13.84,64200.0,9.2672,9.3206,9.2272,9.2339,64200.0
2009-06-24 14:30:00,13.85,13.89,13.8,13.81,80600.0,9.2406,9.2672,9.2072,9.2139,80600.0
2009-06-24 15:00:00,13.82,13.84,13.7,13.81,85400.0,9.2205,9.2339,9.1405,9.2139,85400.0
2009-06-24 15:30:00,13.8,13.83,13.72,13.78,122800.0,9.2072,9.2272,9.1538,9.1938,122800.0
2009-06-25 09:30:00,13.79,13.88,13.66,13.72,42500.0,9.2005,9.2606,9.1138,9.1538,42500.0
2009-06-25 10:00:00,13.73,13.86,13.73,13.82,62600.0,9.1605,9.2472,9.1605,9.2205,62600.0
2009-06-25 10:30:00,13.83,13.83,13.72,13.74,35100.0,9.2272,9.2272,9.1538,9.1672,35100.0
2009-06-25 11:00:00,13.74,13.82,13.73,13.82,33700.0,9.1672,9.2205,9.1605,9.2205,33700.0
2009-06-25 11:30:00,13.83,13.95,13.83,13.94,56700.0,9.2272,9.3073,9.2272,9.3006,56700.0
2009-06-25 12:00:00,13.93,14.0,13.91,14.0,28800.0,9.2939,9.3406,9.2806,9.3406,28800.0
2009-06-25 12:30:00,14.0,14.0,13.95,13.98,20700.0,9.3406,9.3406,9.3073,9.3273,20700.0
2009-06-25 13:00:00,13.97,14.07,13.95,14.04,35700.0,9.3206,9.3873,9.3073,9.3673,35700.0
2009-06-25 13:30:00,14.04,14.04,13.98,13.99,22400.0,9.3673,9.3673,9.3273,9.334,22400.0
2009-06-25 14:00:00,14.0,14.0,13.9,13.93,25600.0,9.3406,9.3406,9.2739,9.2939,25600.0
2009-06-25 14:30:00,13.93,14.0,13.92,13.98,32800.0,9.2939,9.3406,9.2873,9.3273,32800.0
2009-06-25 15:00:00,13.99,14.04,13.97,14.03,59100.0,9.334,9.3673,9.3206,9.3606,59100.0
2009-06-25 15:30:00,14.02,14.07,13.93,14.07,89100.0,9.354,9.3873,9.2939,9.3873,89100.0
2009-06-26 09:30:00,13.95,14.13,13.9,13.99,19300.0,9.3073,9.4274,9.2739,9.334,19300.0
2009-06-26 10:00:00,13.98,14.11,13.96,14.1,16200.0,9.3273,9.414,9.3139,9.4073,16200.0
2009-06-26 10:30:00,14.1,14.1,14.01,14.07,21500.0,9.4073,9.4073,9.3473,9.3873,21500.0
2009-06-26 11:00:00,14.06,14.08,14.01,14.03,28000.0,9.3807,9.394,9.3473,9.3606,28000.0
2009-06-26 11:30:00,14.04,14.07,14.01,14.07,16900.0,9.3673,9.3873,9.3473,9.3873,16900.0
2009-06-26 12:00:00,14.07,14.11,14.06,14.11,17100.0,9.3873,9.414,9.3807,9.414,17100.0
2009-06-26 12:30:00,14.11,14.17,14.11,14.16,13600.0,9.414,9.4541,9.414,9.4474,13600.0
2009-06-26 13:00:00,14.16,14.16,14.11,14.13,17700.0,9.4474,9.4474,9.414,9.4274,17700.0
2009-06-26 13:30:00,14.13,14.13,14.04,14.07,43100.0,9.4274,9.4274,9.3673,9.3873,43100.0
2009-06-26 14:00:00,14.06,14.06,14.02,14.03,20900.0,9.3807,9.3807,9.354,9.3606,20900.0
2009-06-26 14:30:00,14.02,14.08,14.01,14.07,32600.0,9.354,9.394,9.3473,9.3873,32600.0
2009-06-26 15:00:00,14.08,14.1,14.04,14.07,19100.0,9.394,9.4073,9.3673,9.3873,19100.0
2009-06-26 15:30:00,14.08,14.2,14.07,14.13,107100.0,9.394,9.4741,9.3873,9.4274,107100.0
2009-06-29 09:30:00,14.04,14.26,13.97,14.05,77100.0,9.3673,9.5141,9.3206,9.374,77100.0
2009-06-29 10:00:00,14.04,14.23,14.01,14.22,44400.0,9.3673,9.4941,9.3473,9.4874,44400.0
2009-06-29 10:30:00,14.22,14.29,14.22,14.28,29900.0,9.4874,9.5341,9.4874,9.5274,29900.0
2009-06-29 11:00:00,14.28,14.32,14.28,14.31,28300.0,9.5274,9.5541,9.5274,9.5475,28300.0
2009-06-29 11:30:00,14.31,14.32,14.27,14.29,34900.0,9.5475,9.5541,9.5208,9.5341,34900.0
2009-06-29 12:00:00,14.29,14.3,14.26,14.27,21400.0,9.5341,9.5408,9.5141,9.5208,21400.0
2009-06-29 12:30:00,14.28,14.31,14.26,14.26,26200.0,9.5274,9.5475,9.5141,9.5141,26200.0
2009-06-29 13:00:00,14.26,14.32,14.26,14.28,35300.0,9.5141,9.5541,9.5141,9.5274,35300.0
2009-06-29 13:30:00,14.28,14.31,14.26,14.3,26900.0,9.5274,9.5475,9.5141,9.5408,26900.0
2009-06-29 14:00:00,14.29,14.3,14.24,14.24,26700.0,9.5341,9.5408,9.5008,9.5008,26700.0
2009-06-29 14:30:00,14.25,14.27,14.24,14.26,28200.0,9.5074,9.5208,9.5008,9.5141,28200.0
2009-06-29 15:00:00,14.26,14.3,14.25,14.27,33000.0,9.5141,9.5408,9.5074,9.5208,33000.0
2009-06-29 15:30:00,14.28,14.28,14.2,14.21,86200.0,9.5274,9.5274,9.4741,9.4807,86200.0
2009-06-30 09:30:00,14.36,14.36,14.13,14.22,41700.0,9.5808,9.5808,9.4274,9.4874,41700.0
2009-06-30 10:00:00,14.21,14.21,14.03,14.06,56400.0,9.4807,9.4807,9.3606,9.3807,56400.0
2009-06-30 10:30:00,14.06,14.14,14.0,14.13,48200.0,9.3807,9.434,9.3406,9.4274,48200.0
2009-06-30 11:00:00,14.13,14.14,14.03,14.07,71900.0,9.4274,9.434,9.3606,9.3873,71900.0
2009-06-30 11:30:00,14.06,14.07,14.0,14.06,27100.0,9.3807,9.3873,9.3406,9.3807,27100.0
2009-06-30 12:00:00,14.05,14.07,14.01,14.07,21100.0,9.374,9.3873,9.3473,9.3873,21100.0
2009-06-30 12:30:00,14.07,14.11,14.07,14.09,15800.0,9.3873,9.414,9.3873,9.4007,15800.0
2009-06-30 13:00:00,14.09,14.1,14.06,14.07,20800.0,9.4007,9.4073,9.3807,9.3873,20800.0
2009-06-30 13:30:00,14.07,14.08,14.02,14.03,22700.0,9.3873,9.394,9.354,9.3606,22700.0
2009-06-30 14:00:00,14.02,14.06,14.02,14.04,27000.0,9.354,9.3807,9.354,9.3673,27000.0
2009-06-30 14:30:00,14.04,14.08,14.03,14.04,32800.0,9.3673,9.394,9.3606,9.3673,32800.0
2009-06-30 15:00:00,14.05,14.08,14.01,14.06,67900.0,9.374,9.394,9.3473,9.3807,67900.0
2009-06-30 15:30:00,14.06,14.09,13.97,14.04,161100.0,9.3807,9.4007,9.3206,9.3673,161100.0
2009-07-01 09:30:00,14.13,14.13,13.85,13.94,140300.0,9.4274,9.4274,9.2406,9.3006,140300.0
2009-07-01 10:00:00,13.95,13.95,13.85,13.95,117700.0,9.3073,9.3073,9.2406,9.3073,117700.0
2009-07-01 10:30:00,13.95,13.97,13.93,13.95,88500.0,9.3073,9.3206,9.2939,9.3073,88500.0
2009-07-01 11:00:00,13.95,13.97,13.94,13.97,56400.0,9.3073,9.3206,9.3006,9.3206,56400.0
2009-07-01 11:30:00,13.96,14.01,13.96,14.01,82800.0,9.3139,9.3473,9.3139,9.3473,82800.0
2009-07-01 12:00:00,14.01,14.04,14.0,14.02,70800.0,9.3473,9.3673,9.3406,9.354,70800.0
2009-07-01 12:30:00,14.02,14.02,13.97,13.99,42200.0,9.354,9.354,9.3206,9.334,42200.0
2009-07-01 13:00:00,13.98,14.01,13.98,14.0,92400.0,9.3273,9.3473,9.3273,9.3406,92400.0
2009-07-01 13:30:00,13.99,14.05,13.99,14.05,37800.0,9.334,9.374,9.334,9.374,37800.0
2009-07-01 14:00:00,14.04,14.05,14.0,14.03,41100.0,9.3673,9.374,9.3406,9.3606,41100.0
2009-07-01 14:30:00,14.04,14.08,14.03,14.06,54000.0,9.3673,9.394,9.3606,9.3807,54000.0
2009-07-01 15:00:00,14.06,14.1,14.05,14.07,80300.0,9.3807,9.4073,9.374,9.3873,80300.0
2009-07-01 15:30:00,14.06,14.09,14.04,14.04,133800.0,9.3807,9.4007,9.3673,9.3673,133800.0
2009-07-02 09:30:00,13.89,13.89,13.63,13.77,55500.0,9.2672,9.2672,9.0938,9.1872,55500.0
2009-07-02 10:00:00,13.77,13.77,13.67,13.69,58900.0,9.1872,9.1872,9.1205,9.1338,58900.0
2009-07-02 10:30:00,13.69,13.78,13.68,13.75,60000.0,9.1338,9.1938,9.1271,9.1738,60000.0
2009-07-02 11:00:00,13.75,13.85,13.74,13.82,69300.0,9.1738,9.2406,9.1672,9.2205,69300.0
2009-07-02 11:30:00,13.82,13.84,13.77,13.81,28100.0,9.2205,9.2339,9.1872,9.2139,28100.0
2009-07-02 12:00:00,13.81,13.85,13.8,13.84,60700.0,9.2139,9.2406,9.2072,9.2339,60700.0
2009-07-02 12:30:00,13.83,13.83,13.78,13.78,35700.0,9.2272,9.2272,9.1938,9.1938,35700.0
2009-07-02 13:00:00,13.78,13.83,13.78,13.82,15700.0,9.1938,9.2272,9.1938,9.2205,15700.0
2009-07-02 13:30:00,13.83,13.83,13.79,13.83,15300.0,9.2272,9.2272,9.2005,9.2272,15300.0
2009-07-02 14:00:00,13.82,13.85,13.82,13.82,12000.0,9.2205,9.2406,9.2205,9.2205,12000.0
2009-07-02 14:30:00,13.82,13.83,13.79,13.79,26000.0,9.2205,9.2272,9.2005,9.2005,26000.0
2009-07-02 15:00:00,13.8,13.8,13.74,13.74,39800.0,9.2072,9.2072,9.1672,9.1672,39800.0
2009-07-02 15:30:00,13.74,13.79,13.72,13.73,108800.0,9.1672,9.2005,9.1538,9.1605,108800.0
2009-07-06 09:30:00,13.55,13.69,13.48,13.64,28800.0,9.0404,9.1338,8.9937,9.1004,28800.0
2009-07-06 10:00:00,13.64,13.66,13.43,13.43,45700.0,9.1004,9.1138,8.9603,8.9603,45700.0
2009-07-06 10:30:00,13.43,13.47,13.4,13.47,31700.0,8.9603,8.987,8.9403,8.987,31700.0
2009-07-06 11:00:00,13.46,13.53,13.46,13.52,34400.0,8.9803,9.0271,8.9803,9.0204,34400.0
2009-07-06 11:30:00,13.53,13.64,13.52,13.59,30400.0,9.0271,9.1004,9.0204,9.0671,30400.0
2009-07-06 12:00:00,13.58,13.61,13.58,13.59,19800.0,9.0604,9.0804,9.0604,9.0671,19800.0
2009-07-06 12:30:00,13.59,13.6,13.57,13.57,5000.0,9.0671,9.0738,9.0537,9.0537,5000.0
2009-07-06 13:00:00,13.58,13.64,13.57,13.61,38200.0,9.0604,9.1004,9.0537,9.0804,38200.0
2009-07-06 13:30:00,13.62,13.62,13.58,13.59,26700.0,9.0871,9.0871,9.0604,9.0671,26700.0
2009-07-06 14:00:00,13.61,13.65,13.6,13.63,21000.0,9.0804,9.1071,9.0738,9.0938,21000.0
2009-07-06 14:30:00,13.64,13.67,13.63,13.65,21800.0,9.1004,9.1205,9.0938,9.1071,21800.0
2009-07-06 15:00:00,13.66,13.7,13.65,13.66,42400.0,9.1138,9.1405,9.1071,9.1138,42400.0
2009-07-06 15:30:00,13.66,13.72,13.61,13.68,136500.0,9.1138,9.1538,9.0804,9.1271,136500.0
2009-07-07 09:30:00,13.33,13.65,13.32,13.57,22500.0,8.8936,9.1071,8.8869,9.0537,22500.0
2009-07-07 10:00:00,13.57,13.58,13.45,13.47,24100.0,9.0537,9.0604,8.9737,8.987,24100.0
2009-07-07 10:30:00,13.47,13.48,13.41,13.42,25900.0,8.987,8.9937,8.947,8.9537,25900.0
2009-07-07 11:00:00,13.41,13.47,13.4,13.42,28500.0,8.947,8.987,8.9403,8.9537,28500.0
2009-07-07 11:30:00,13.42,13.43,13.35,13.36,34800.0,8.9537,8.9603,8.907,8.9136,34800.0
2009-07-07 12:00:00,13.35,13.36,13.31,13.32,17800.0,8.907,8.9136,8.8803,8.8869,17800.0
2009-07-07 12:30:00,13.31,13.33,13.3,13.32,19400.0,8.8803,8.8936,8.8736,8.8869,19400.0
2009-07-07 13:00:00,13.32,13.4,13.31,13.4,28100.0,8.8869,8.9403,8.8803,8.9403,28100.0
2009-07-07 13:30:00,13.4,13.4,13.37,13.39,25600.0,8.9403,8.9403,8.9203,8.9336,25600.0
2009-07-07 14:00:00,13.39,13.44,13.36,13.41,50800.0,8.9336,8.967,8.9136,8.947,50800.0
2009-07-07 14:30:00,13.41,13.45,13.36,13.38,26600.0,8.947,8.9737,8.9136,8.927,26600.0
2009-07-07 15:00:00,13.38,13.38,13.3,13.36,45600.0,8.927,8.927,8.8736,8.9136,45600.0
2009-07-07 15:30:00,13.37,13.38,13.28,13.28,117500.0,8.9203,8.927,8.8603,8.8603,117500.0
2009-07-08 09:30:00,13.28,13.45,13.25,13.32,39900.0,8.8603,8.9737,8.8402,8.8869,39900.0
2009-07-08 10:00:00,13.32,13.45,13.32,13.37,43600.0,8.8869,8.9737,8.8869,8.9203,43600.0
2009-07-08 10:30:00,13.36,13.37,13.3,13.31,36000.0,8.9136,8.9203,8.8736,8.8803,36000.0
2009-07-08 11:00:00,13.3,13.32,13.18,13.19,40500.0,8.8736,8.8869,8.7935,8.8002,40500.0
2009-07-08 11:30:00,13.19,13.29,13.19,13.24,54100.0,8.8002,8.8669,8.8002,8.8336,54100.0
2009-07-08 12:00:00,13.24,13.26,13.13,13.13,43700.0,8.8336,8.8469,8.7602,8.7602,43700.0
2009-07-08 12:30:00,13.13,13.14,13.08,13.08,38400.0,8.7602,8.7668,8.7268,8.7268,38400.0
2009-07-08 13:00:00,13.08,13.24,13.08,13.24,47300.0,8.7268,8.8336,8.7268,8.8336,47300.0
2009-07-08 13:30:00,13.24,13.26,13.22,13.23,30200.0,8.8336,8.8469,8.8202,8.8269,30200.0
2009-07-08 14:00:00,13.25,13.27,13.2,13.22,88000.0,8.8402,8.8536,8.8069,8.8202,88000.0
2009-07-08 14:30:00,13.23,13.27,13.18,13.24,53000.0,8.8269,8.8536,8.7935,8.8336,53000.0
2009-07-08 15:00:00,13.26,13.33,13.23,13.26,97300.0,8.8469,8.8936,8.8269,8.8469,97300.0
2009-07-08 15:30:00,13.26,13.4,13.25,13.34,145900.0,8.8469,8.9403,8.8402,8.9003,145900.0
2009-07-09 09:30:00,13.48,13.52,13.3,13.44,35300.0,8.9937,9.0204,8.8736,8.967,35300.0
2009-07-09 10:00:00,13.43,13.51,13.31,13.38,39400.0,8.9603,9.0137,8.8803,8.927,39400.0
2009-07-09 10:30:00,13.39,13.44,13.34,13.41,18300.0,8.9336,8.967,8.9003,8.947,18300.0
2009-07-09 11:00:00,13.41,13.42,13.34,13.4,18800.0,8.947,8.9537,8.9003,8.9403,18800.0
2009-07-09 11:30:00,13.4,13.51,13.37,13.47,22100.0,8.9403,9.0137,8.9203,8.987,22100.0
2009-07-09 12:00:00,13.46,13.51,13.44,13.49,15200.0,8.9803,9.0137,8.967,9.0004,15200.0
2009-07-09 12:30:00,13.48,13.53,13.46,13.51,20700.0,8.9937,9.0271,8.9803,9.0137,20700.0
2009-07-09 13:00:00,13.51,13.55,13.45,13.5,36900.0,9.0137,9.0404,8.9737,9.007,36900.0
2009-07-09 13:30:00,13.51,13.52,13.45,13.48,38200.0,9.0137,9.0204,8.9737,8.9937,38200.0
2009-07-09 14:00:00,13.48,13.58,13.48,13.57,45300.0,8.9937,9.0604,8.9937,9.0537,45300.0
2009-07-09 14:30:00,13.57,13.58,13.52,13.53,32600.0,9.0537,9.0604,9.0204,9.0271,32600.0
2009-07-09 15:00:00,13.53,13.56,13.48,13.54,57100.0,9.0271,9.0471,8.9937,9.0337,57100.0
2009-07-09 15:30:00,13.54,13.55,13.49,13.51,109600.0,9.0337,9.0404,9.0004,9.0137,109600.0
2009-07-10 09:30:00,13.44,13.67,13.39,13.56,36400.0,8.967,9.1205,8.9336,9.0471,36400.0
2009-07-10 10:00:00,13.54,13.65,13.5,13.62,44300.0,9.0337,9.1071,9.007,9.0871,44300.0
2009-07-10 10:30:00,13.62,13.62,13.53,13.6,35800.0,9.0871,9.0871,9.0271,9.0738,35800.0
2009-07-10 11:00:00,13.6,13.6,13.35,13.36,46100.0,9.0738,9.0738,8.907,8.9136,46100.0
2009-07-10 11:30:00,13.37,13.44,13.35,13.42,13100.0,8.9203,8.967,8.907,8.9537,13100.0
2009-07-10 12:00:00,13.42,13.49,13.42,13.47,8400.0,8.9537,9.0004,8.9537,8.987,8400.0
2009-07-10 12:30:00,13.47,13.57,13.47,13.53,25100.0,8.987,9.0537,8.987,9.0271,25100.0
2009-07-10 13:00:00,13.53,13.56,13.52,13.52,13000.0,9.0271,9.0471,9.0204,9.0204,13000.0
2009-07-10 13:30:00,13.52,13.61,13.52,13.59,26600.0,9.0204,9.0804,9.0204,9.0671,26600.0
2009-07-10 14:00:00,13.59,13.59,13.5,13.52,36200.0,9.0671,9.0671,9.007,9.0204,36200.0
2009-07-10 14:30:00,13.53,13.55,13.51,13.52,24500.0,9.0271,9.0404,9.0137,9.0204,24500.0
2009-07-10 15:00:00,13.52,13.58,13.5,13.56,37600.0,9.0204,9.0604,9.007,9.0471,37600.0
2009-07-10 15:30:00,13.57,13.64,13.55,13.6,67200.0,9.0537,9.1004,9.0404,9.0738,67200.0
2009-07-13 09:30:00,13.63,13.73,13.5,13.5,25200.0,9.0938,9.1605,9.007,9.007,25200.0
2009-07-13 10:00:00,13.5,13.6,13.44,13.59,25900.0,9.007,9.0738,8.967,9.0671,25900.0
2009-07-13 10:30:00,13.59,13.74,13.59,13.74,33300.0,9.0671,9.1672,9.0671,9.1672,33300.0
2009-07-13 11:00:00,13.75,13.76,13.71,13.76,42100.0,9.1738,9.1805,9.1471,9.1805,42100.0
2009-07-13 11:30:00,13.76,13.93,13.76,13.88,61300.0,9.1805,9.2939,9.1805,9.2606,61300.0
2009-07-13 12:00:00,13.89,13.91,13.86,13.89,18100.0,9.2672,9.2806,9.2472,9.2672,18100.0
2009-07-13 12:30:00,13.9,13.93,13.87,13.9,24100.0,9.2739,9.2939,9.2539,9.2739,24100.0
2009-07-13 13:00:00,13.91,13.97,13.9,13.94,25200.0,9.2806,9.3206,9.2739,9.3006,25200.0
2009-07-13 13:30:00,13.94,13.95,13.9,13.93,25500.0,9.3006,9.3073,9.2739,9.2939,25500.0
2009-07-13 14:00:00,13.93,13.95,13.9,13.93,53000.0,9.2939,9.3073,9.2739,9.2939,53000.0
2009-07-13 14:30:00,13.94,13.97,13.91,13.94,36800.0,9.3006,9.3206,9.2806,9.3006,36800.0
2009-07-13 15:00:00,13.94,13.96,13.9,13.91,44400.0,9.3006,9.3139,9.2739,9.2806,44400.0
2009-07-13 15:30:00,13.91,13.98,13.91,13.97,95200.0,9.2806,9.3273,9.2806,9.3206,95200.0
2009-07-14 09:30:00,14.0,14.11,13.94,14.0,26100.0,9.3406,9.414,9.3006,9.3406,26100.0
2009-07-14 10:00:00,14.03,14.11,13.97,13.99,22000.0,9.3606,9.414,9.3206,9.334,22000.0
2009-07-14 10:30:00,14.02,14.02,13.91,13.93,30100.0,9.354,9.354,9.2806,9.2939,30100.0
2009-07-14 11:00:00,13.94,14.09,13.93,14.07,30200.0,9.3006,9.4007,9.2939,9.3873,30200.0
2009-07-14 11:30:00,14.06,14.13,14.06,14.11,25600.0,9.3807,9.4274,9.3807,9.414,25600.0
2009-07-14 12:00:00,14.1,14.11,13.97,14.0,43800.0,9.4073,9.414,9.3206,9.3406,43800.0
2009-07-14 12:30:00,14.01,14.08,13.99,14.07,22700.0,9.3473,9.394,9.334,9.3873,22700.0
2009-07-14 13:00:00,14.07,14.09,14.04,14.08,23300.0,9.3873,9.4007,9.3673,9.394,23300.0
2009-07-14 13:30:00,14.08,14.13,14.07,14.1,24500.0,9.394,9.4274,9.3873,9.4073,24500.0
2009-07-14 14:00:00,14.1,14.14,14.07,14.13,39600.0,9.4073,9.434,9.3873,9.4274,39600.0
2009-07-14 14:30:00,14.12,14.17,14.1,14.15,42700.0,9.4207,9.4541,9.4073,9.4407,42700.0
2009-07-14 15:00:00,14.14,14.15,14.05,14.07,89800.0,9.434,9.4407,9.374,9.3873,89800.0
2009-07-14 15:30:00,14.06,14.08,14.01,14.03,262500.0,9.3807,9.394,9.3473,9.3606,262500.0
2009-07-15 09:30:00,14.11,14.3,14.07,14.24,74300.0,9.5465,9.6751,9.5195,9.6345,74300.0
2009-07-15 10:00:00,14.24,14.28,14.18,14.2,62600.0,9.6345,9.6615,9.5939,9.6074,62600.0
2009-07-15 10:30:00,14.21,14.22,14.13,14.14,66700.0,9.6142,9.6209,9.56,9.5668,66700.0
2009-07-15 11:00:00,14.14,14.22,14.14,14.2,60900.0,9.5668,9.6209,9.5668,9.6074,60900.0
2009-07-15 11:30:00,14.21,14.24,14.2,14.2,47200.0,9.6142,9.6345,9.6074,9.6074,47200.0
2009-07-15 12:00:00,14.2,14.21,14.16,14.2,40200.0,9.6074,9.6142,9.5803,9.6074,40200.0
2009-07-15 12:30:00,14.21,14.22,14.19,14.21,33700.0,9.6142,9.6209,9.6006,9.6142,33700.0
2009-07-15 13:00:00,14.21,14.22,14.2,14.21,39400.0,9.6142,9.6209,9.6074,9.6142,39400.0
2009-07-15 13:30:00,14.21,14.24,14.2,14.23,59700.0,9.6142,9.6345,9.6074,9.6277,59700.0
2009-07-15 14:00:00,14.23,14.24,14.21,14.23,81100.0,9.6277,9.6345,9.6142,9.6277,81100.0
2009-07-15 14:30:00,14.23,14.24,14.18,14.21,80200.0,9.6277,9.6345,9.5939,9.6142,80200.0
2009-07-15 15:00:00,14.21,14.22,14.17,14.17,69200.0,9.6142,9.6209,9.5871,9.5871,69200.0
2009-07-15 15:30:00,14.17,14.25,14.17,14.21,347800.0,9.5871,9.6412,9.5871,9.6142,347800.0
2009-07-16 09:30:00,14.16,14.49,14.16,14.48,76200.0,9.5803,9.8036,9.5803,9.7969,76200.0
2009-07-16 10:00:00,14.47,14.51,14.38,14.5,90500.0,9.7901,9.8171,9.7292,9.8104,90500.0
2009-07-16 10:30:00,14.5,14.5,14.42,14.42,38800.0,9.8104,9.8104,9.7563,9.7563,38800.0
2009-07-16 11:00:00,14.42,14.45,14.36,14.38,32900.0,9.7563,9.7766,9.7157,9.7292,32900.0
2009-07-16 11:30:00,14.38,14.42,14.35,14.41,33900.0,9.7292,9.7563,9.7089,9.7495,33900.0
2009-07-16 12:00:00,14.41,14.42,14.38,14.42,30600.0,9.7495,9.7563,9.7292,9.7563,30600.0
2009-07-16 12:30:00,14.41,14.44,14.41,14.42,28100.0,9.7495,9.7698,9.7495,9.7563,28100.0
2009-07-16 13:00:00,14.42,14.45,14.41,14.44,48600.0,9.7563,9.7766,9.7495,9.7698,48600.0
2009-07-16 13:30:00,14.45,14.51,14.43,14.51,77800.0,9.7766,9.8171,9.763,9.8171,77800.0
2009-07-16 14:00:00,14.51,14.56,14.49,14.55,84600.0,9.8171,9.851,9.8036,9.8442,84600.0
2009-07-16 14:30:00,14.54,14.6,14.53,14.59,54000.0,9.8374,9.878,9.8307,9.8713,54000.0
2009-07-16 15:00:00,14.58,14.58,14.52,14.57,66400.0,9.8645,9.8645,9.8239,9.8577,66400.0
2009-07-16 15:30:00,14.57,14.65,14.54,14.57,224800.0,9.8577,9.9119,9.8374,9.8577,224800.0
2009-07-17 09:30:00,14.47,14.56,14.37,14.5,56300.0,9.7901,9.851,9.7224,9.8104,56300.0
2009-07-17 10:00:00,14.49,14.51,14.42,14.51,44000.0,9.8036,9.8171,9.7563,9.8171,44000.0
2009-07-17 10:30:00,14.51,14.57,14.46,14.47,46200.0,9.8171,9.8577,9.7833,9.7901,46200.0
2009-07-17 11:00:00,14.46,14.51,14.44,14.5,51000.0,9.7833,9.8171,9.7698,9.8104,51000.0
2009-07-17 11:30:00,14.5,14.52,14.46,14.49,50700.0,9.8104,9.8239,9.7833,9.8036,50700.0
2009-07-17 12:00:00,14.49,14.56,14.49,14.53,49200.0,9.8036,9.851,9.8036,9.8307,49200.0
2009-07-17 12:30:00,14.53,14.57,14.52,14.57,38300.0,9.8307,9.8577,9.8239,9.8577,38300.0
2009-07-17 13:00:00,14.57,14.59,14.56,14.59,28800.0,9.8577,9.8713,9.851,9.8713,28800.0
2009-07-17 13:30:00,14.58,14.59,14.55,14.56,85900.0,9.8645,9.8713,9.8442,9.851,85900.0
2009-07-17 14:00:00,14.56,14.59,14.56,14.58,30500.0,9.851,9.8713,9.851,9.8645,30500.0
2009-07-17 14:30:00,14.58,14.6,14.57,14.57,44000.0,9.8645,9.878,9.8577,9.8577,44000.0
2009-07-17 15:00:00,14.57,14.58,14.5,14.5,57500.0,9.8577,9.8645,9.8104,9.8104,57500.0
2009-07-17 15:30:00,14.51,14.51,14.43,14.47,87700.0,9.8171,9.8171,9.763,9.7901,87700.0
2009-07-20 09:30:00,14.54,14.74,14.54,14.74,33000.0,9.8374,9.9728,9.8374,9.9728,33000.0
2009-07-20 10:00:00,14.73,14.82,14.66,14.68,68000.0,9.966,10.0269,9.9186,9.9322,68000.0
2009-07-20 10:30:00,14.67,14.67,14.54,14.57,45000.0,9.9254,9.9254,9.8374,9.8577,45000.0
2009-07-20 11:00:00,14.57,14.57,14.5,14.53,39100.0,9.8577,9.8577,9.8104,9.8307,39100.0
2009-07-20 11:30:00,14.53,14.55,14.51,14.55,25800.0,9.8307,9.8442,9.8171,9.8442,25800.0
2009-07-20 12:00:00,14.55,14.6,14.55,14.6,26300.0,9.8442,9.878,9.8442,9.878,26300.0
2009-07-20 12:30:00,14.6,14.65,14.59,14.6,47800.0,9.878,9.9119,9.8713,9.878,47800.0
2009-07-20 13:00:00,14.59,14.6,14.56,14.57,19200.0,9.8713,9.878,9.851,9.8577,19200.0
2009-07-20 13:30:00,14.57,14.57,14.52,14.57,33700.0,9.8577,9.8577,9.8239,9.8577,33700.0
2009-07-20 14:00:00,14.57,14.6,14.55,14.6,45100.0,9.8577,9.878,9.8442,9.878,45100.0
2009-07-20 14:30:00,14.6,14.64,14.6,14.64,37500.0,9.878,9.9051,9.878,9.9051,37500.0
2009-07-20 15:00:00,14.64,14.68,14.62,14.66,80200.0,9.9051,9.9322,9.8916,9.9186,80200.0
2009-07-20 15:30:00,14.67,14.71,14.65,14.67,163200.0,9.9254,9.9525,9.9119,9.9254,163200.0
2009-07-21 09:30:00,14.8,14.86,14.6,14.75,55500.0,10.0134,10.054,9.878,9.9795,55500.0
2009-07-21 10:00:00,14.74,14.77,14.63,14.66,32700.0,9.9728,9.9931,9.8983,9.9186,32700.0
2009-07-21 10:30:00,14.67,14.77,14.67,14.75,50700.0,9.9254,9.9931,9.9254,9.9795,50700.0
2009-07-21 11:00:00,14.75,14.75,14.7,14.74,21700.0,9.9795,9.9795,9.9457,9.9728,21700.0
2009-07-21 11:30:00,14.73,14.73,14.61,14.62,22300.0,9.966,9.966,9.8848,9.8916,22300.0
2009-07-21 12:00:00,14.62,14.64,14.56,14.57,21000.0,9.8916,9.9051,9.851,9.8577,21000.0
2009-07-21 12:30:00,14.57,14.6,14.53,14.57,34600.0,9.8577,9.878,9.8307,9.8577,34600.0
2009-07-21 13:00:00,14.57,14.68,14.55,14.68,52700.0,9.8577,9.9322,9.8442,9.9322,52700.0
2009-07-21 13:30:00,14.68,14.73,14.67,14.72,64700.0,9.9322,9.966,9.9254,9.9592,64700.0
2009-07-21 14:00:00,14.73,14.76,14.7,14.72,47800.0,9.966,9.9863,9.9457,9.9592,47800.0
2009-07-21 14:30:00,14.71,14.75,14.67,14.75,33900.0,9.9525,9.9795,9.9254,9.9795,33900.0
2009-07-21 15:00:00,14.75,14.77,14.73,14.75,24200.0,9.9795,9.9931,9.966,9.9795,24200.0
2009-07-21 15:30:00,14.75,14.76,14.73,14.75,55400.0,9.9795,9.9863,9.966,9.9795,55400.0
2009-07-22 09:30:00,14.61,14.78,14.51,14.71,50800.0,9.8848,9.9998,9.8171,9.9525,50800.0
2009-07-22 10:00:00,14.71,14.75,14.62,14.65,45800.0,9.9525,9.9795,9.8916,9.9119,45800.0
2009-07-22 10:30:00,14.67,14.75,14.63,14.75,40300.0,9.9254,9.9795,9.8983,9.9795,40300.0
2009-07-22 11:00:00,14.75,14.78,14.71,14.74,26700.0,9.9795,9.9998,9.9525,9.9728,26700.0
2009-07-22 11:30:00,14.73,14.74,14.69,14.74,16400.0,9.966,9.9728,9.9389,9.9728,16400.0
2009-07-22 12:00:00,14.74,14.86,14.73,14.83,31100.0,9.9728,10.054,9.966,10.0337,31100.0
2009-07-22 12:30:00,14.83,14.85,14.81,14.82,43300.0,10.0337,10.0472,10.0201,10.0269,43300.0
2009-07-22 13:00:00,14.82,14.84,14.74,14.75,57200.0,10.0269,10.0404,9.9728,9.9795,57200.0
2009-07-22 13:30:00,14.75,14.79,14.73,14.79,35700.0,9.9795,10.0066,9.966,10.0066,35700.0
2009-07-22 14:00:00,14.8,14.81,14.75,14.77,37200.0,10.0134,10.0201,9.9795,9.9931,37200.0
2009-07-22 14:30:00,14.77,14.78,14.75,14.76,27300.0,9.9931,9.9998,9.9795,9.9863,27300.0
2009-07-22 15:00:00,14.75,14.77,14.68,14.71,39200.0,9.9795,9.9931,9.9322,9.9525,39200.0
2009-07-22 15:30:00,14.72,14.79,14.72,14.75,74000.0,9.9592,10.0066,9.9592,9.9795,74000.0
2009-07-23 09:30:00,14.77,14.88,14.69,14.88,66100.0,9.9931,10.0675,9.9389,10.0675,66100.0
2009-07-23 10:00:00,14.9,14.98,14.87,14.96,44200.0,10.081,10.1351,10.0607,10.1216,44200.0
2009-07-23 10:30:00,14.97,15.09,14.97,15.08,44800.0,10.1284,10.2096,10.1284,10.2028,44800.0
2009-07-23 11:00:00,15.08,15.25,15.07,15.25,62500.0,10.2028,10.3178,10.196,10.3178,62500.0
2009-07-23 11:30:00,15.24,15.25,15.22,15.23,41200.0,10.3111,10.3178,10.2975,10.3043,41200.0
2009-07-23 12:00:00,15.23,15.25,15.23,15.25,26100.0,10.3043,10.3178,10.3043,10.3178,26100.0
2009-07-23 12:30:00,15.25,15.26,15.24,15.26,30500.0,10.3178,10.3246,10.3111,10.3246,30500.0
2009-07-23 13:00:00,15.27,15.32,15.26,15.3,32700.0,10.3313,10.3652,10.3246,10.3516,32700.0
2009-07-23 13:30:00,15.31,15.37,15.28,15.29,48400.0,10.3584,10.399,10.3381,10.3449,48400.0
2009-07-23 14:00:00,15.28,15.28,15.21,15.22,57200.0,10.3381,10.3381,10.2908,10.2975,57200.0
2009-07-23 14:30:00,15.23,15.25,15.21,15.21,54300.0,10.3043,10.3178,10.2908,10.2908,54300.0
2009-07-23 15:00:00,15.21,15.24,15.17,15.21,114800.0,10.2908,10.3111,10.2637,10.2908,114800.0
2009-07-23 15:30:00,15.2,15.21,15.13,15.21,166900.0,10.284,10.2908,10.2366,10.2908,166900.0
2009-07-24 09:30:00,15.11,15.29,14.97,14.97,30600.0,10.2231,10.3449,10.1284,10.1284,30600.0
2009-07-24 10:00:00,14.99,15.04,14.95,15.0,41100.0,10.1419,10.1757,10.1148,10.1487,41100.0
2009-07-24 10:30:00,15.0,15.0,14.94,14.95,56000.0,10.1487,10.1487,10.1081,10.1148,56000.0
2009-07-24 11:00:00,14.95,15.02,14.94,15.01,40300.0,10.1148,10.1622,10.1081,10.1554,40300.0
2009-07-24 11:30:00,15.01,15.1,15.01,15.1,28600.0,10.1554,10.2163,10.1554,10.2163,28600.0
2009-07-24 12:00:00,15.1,15.17,15.1,15.17,17800.0,10.2163,10.2637,10.2163,10.2637,17800.0
2009-07-24 12:30:00,15.17,15.27,15.17,15.24,47400.0,10.2637,10.3313,10.2637,10.3111,47400.0
2009-07-24 13:00:00,15.25,15.31,15.24,15.3,53600.0,10.3178,10.3584,10.3111,10.3516,53600.0
2009-07-24 13:30:00,15.3,15.39,15.3,15.31,67300.0,10.3516,10.4125,10.3516,10.3584,67300.0
2009-07-24 14:00:00,15.31,15.35,15.27,15.28,35500.0,10.3584,10.3855,10.3313,10.3381,35500.0
2009-07-24 14:30:00,15.28,15.35,15.28,15.33,53100.0,10.3381,10.3855,10.3381,10.3719,53100.0
2009-07-24 15:00:00,15.33,15.4,15.31,15.31,86000.0,10.3719,10.4193,10.3584,10.3584,86000.0
2009-07-24 15:30:00,15.31,15.33,15.26,15.31,143100.0,10.3584,10.3719,10.3246,10.3584,143100.0
2009-07-27 09:30:00,15.39,15.39,14.7,14.77,121500.0,10.4125,10.4125,9.9457,9.9931,121500.0
2009-07-27 10:00:00,14.77,14.96,14.77,14.84,118600.0,9.9931,10.1216,9.9931,10.0404,118600.0
2009-07-27 10:30:00,14.86,14.86,14.66,14.75,92300.0,10.054,10.054,9.9186,9.9795,92300.0
2009-07-27 11:00:00,14.75,14.9,14.74,14.89,135700.0,9.9795,10.081,9.9728,10.0742,135700.0
2009-07-27 11:30:00,14.9,15.0,14.88,14.93,133600.0,10.081,10.1487,10.0675,10.1013,133600.0
2009-07-27 12:00:00,14.94,15.1,14.94,15.1,74600.0,10.1081,10.2163,10.1081,10.2163,74600.0
2009-07-27 12:30:00,15.1,15.19,15.09,15.14,53600.0,10.2163,10.2772,10.2096,10.2434,53600.0
2009-07-27 13:00:00,15.14,15.18,15.1,15.12,34100.0,10.2434,10.2705,10.2163,10.2299,34100.0
2009-07-27 13:30:00,15.11,15.14,15.06,15.06,46500.0,10.2231,10.2434,10.1893,10.1893,46500.0
2009-07-27 14:00:00,15.06,15.06,15.02,15.05,37700.0,10.1893,10.1893,10.1622,10.1825,37700.0
2009-07-27 14:30:00,15.05,15.08,15.02,15.07,53800.0,10.1825,10.2028,10.1622,10.196,53800.0
2009-07-27 15:00:00,15.07,15.08,15.0,15.02,64900.0,10.196,10.2028,10.1487,10.1622,64900.0
2009-07-27 15:30:00,15.02,15.17,15.02,15.13,162800.0,10.1622,10.2637,10.1622,10.2366,162800.0
2009-07-28 09:30:00,15.04,15.26,15.03,15.23,53200.0,10.1757,10.3246,10.169,10.3043,53200.0
2009-07-28 10:00:00,15.21,15.21,15.01,15.1,46600.0,10.2908,10.2908,10.1554,10.2163,46600.0
2009-07-28 10:30:00,15.1,15.2,15.08,15.19,31700.0,10.2163,10.284,10.2028,10.2772,31700.0
2009-07-28 11:00:00,15.19,15.22,15.12,15.12,48500.0,10.2772,10.2975,10.2299,10.2299,48500.0
2009-07-28 11:30:00,15.12,15.2,15.03,15.19,82200.0,10.2299,10.284,10.169,10.2772,82200.0
2009-07-28 12:00:00,15.19,15.2,15.16,15.19,40100.0,10.2772,10.284,10.2569,10.2772,40100.0
2009-07-28 12:30:00,15.19,15.24,15.19,15.22,97400.0,10.2772,10.3111,10.2772,10.2975,97400.0
2009-07-28 13:00:00,15.22,15.3,15.2,15.29,35500.0,10.2975,10.3516,10.284,10.3449,35500.0
2009-07-28 13:30:00,15.29,15.3,15.25,15.25,97400.0,10.3449,10.3516,10.3178,10.3178,97400.0
2009-07-28 14:00:00,15.25,15.33,15.21,15.33,91900.0,10.3178,10.3719,10.2908,10.3719,91900.0
2009-07-28 14:30:00,15.33,15.41,15.32,15.35,78300.0,10.3719,10.4261,10.3652,10.3855,78300.0
2009-07-28 15:00:00,15.35,15.41,15.33,15.38,75700.0,10.3855,10.4261,10.3719,10.4058,75700.0
2009-07-28 15:30:00,15.38,15.5,15.36,15.45,157000.0,10.4058,10.487,10.3922,10.4531,157000.0
2009-07-29 09:30:00,15.31,15.68,15.3,15.67,124000.0,10.3584,10.6087,10.3516,10.602,124000.0
2009-07-29 10:00:00,15.67,15.84,15.67,15.82,48300.0,10.602,10.717,10.602,10.7035,48300.0
2009-07-29 10:30:00,15.82,15.82,15.64,15.69,63100.0,10.7035,10.7035,10.5817,10.6155,63100.0
2009-07-29 11:00:00,15.69,15.77,15.68,15.77,46200.0,10.6155,10.6696,10.6087,10.6696,46200.0
2009-07-29 11:30:00,15.76,15.8,15.73,15.77,67600.0,10.6629,10.6899,10.6426,10.6696,67600.0
2009-07-29 12:00:00,15.78,15.82,15.74,15.77,73900.0,10.6764,10.7035,10.6493,10.6696,73900.0
2009-07-29 12:30:00,15.76,15.77,15.72,15.74,47700.0,10.6629,10.6696,10.6358,10.6493,47700.0
2009-07-29 13:00:00,15.74,15.74,15.63,15.63,50800.0,10.6493,10.6493,10.5749,10.5749,50800.0
2009-07-29 13:30:00,15.63,15.65,15.61,15.65,51600.0,10.5749,10.5884,10.5614,10.5884,51600.0
2009-07-29 14:00:00,15.65,15.7,15.63,15.7,66700.0,10.5884,10.6223,10.5749,10.6223,66700.0
2009-07-29 14:30:00,15.7,15.71,15.65,15.68,50300.0,10.6223,10.629,10.5884,10.6087,50300.0
2009-07-29 15:00:00,15.67,15.83,15.67,15.82,100600.0,10.602,10.7102,10.602,10.7035,100600.0
2009-07-29 15:30:00,15.81,15.82,15.73,15.75,238800.0,10.6967,10.7035,10.6426,10.6561,238800.0
2009-07-30 09:30:00,15.92,16.02,15.82,16.02,57900.0,10.7711,10.8388,10.7035,10.8388,57900.0
2009-07-30 10:00:00,16.02,16.08,15.98,15.99,48000.0,10.8388,10.8794,10.8117,10.8185,48000.0
2009-07-30 10:30:00,15.99,16.11,15.97,16.09,46000.0,10.8185,10.8997,10.805,10.8861,46000.0
2009-07-30 11:00:00,16.09,16.1,15.97,15.99,27700.0,10.8861,10.8929,10.805,10.8185,27700.0
2009-07-30 11:30:00,15.99,16.0,15.91,15.92,37400.0,10.8185,10.8253,10.7644,10.7711,37400.0
2009-07-30 12:00:00,15.92,15.99,15.91,15.97,18100.0,10.7711,10.8185,10.7644,10.805,18100.0
2009-07-30 12:30:00,15.98,16.0,15.97,16.0,18500.0,10.8117,10.8253,10.805,10.8253,18500.0
2009-07-30 13:00:00,16.0,16.05,15.99,16.01,39900.0,10.8253,10.8591,10.8185,10.832,39900.0
2009-07-30 13:30:00,16.01,16.03,15.93,15.93,73700.0,10.832,10.8455,10.7779,10.7779,73700.0
2009-07-30 14:00:00,15.94,15.95,15.89,15.95,67300.0,10.7847,10.7914,10.7508,10.7914,67300.0
2009-07-30 14:30:00,15.96,15.97,15.94,15.95,47300.0,10.7982,10.805,10.7847,10.7914,47300.0
2009-07-30 15:00:00,15.95,15.97,15.93,15.96,48800.0,10.7914,10.805,10.7779,10.7982,48800.0
2009-07-30 15:30:00,15.96,15.96,15.81,15.84,136600.0,10.7982,10.7982,10.6967,10.717,136600.0
2009-07-31 09:30:00,15.87,15.95,15.83,15.87,79000.0,10.7373,10.7914,10.7102,10.7373,79000.0
2009-07-31 10:00:00,15.85,15.96,15.73,15.91,79000.0,10.7238,10.7982,10.6426,10.7644,79000.0
2009-07-31 10:30:00,15.92,15.98,15.89,15.91,55000.0,10.7711,10.8117,10.7508,10.7644,55000.0
2009-07-31 11:00:00,15.91,15.96,15.88,15.94,47500.0,10.7644,10.7982,10.7441,10.7847,47500.0
2009-07-31 11:30:00,15.92,15.98,15.9,15.95,34700.0,10.7711,10.8117,10.7576,10.7914,34700.0
2009-07-31 12:00:00,15.96,15.98,15.9,15.98,29100.0,10.7982,10.8117,10.7576,10.8117,29100.0
2009-07-31 12:30:00,15.97,15.97,15.95,15.95,23100.0,10.805,10.805,10.7914,10.7914,23100.0
2009-07-31 13:00:00,15.95,15.96,15.95,15.96,20100.0,10.7914,10.7982,10.7914,10.7982,20100.0
2009-07-31 13:30:00,15.97,16.05,15.96,16.05,29100.0,10.805,10.8591,10.7982,10.8591,29100.0
2009-07-31 14:00:00,16.05,16.15,16.04,16.14,57600.0,10.8591,10.9267,10.8523,10.92,57600.0
2009-07-31 14:30:00,16.14,16.15,16.08,16.1,80900.0,10.92,10.9267,10.8794,10.8929,80900.0
2009-07-31 15:00:00,16.1,16.11,16.08,16.09,53100.0,10.8929,10.8997,10.8794,10.8861,53100.0
2009-07-31 15:30:00,16.09,16.09,15.91,15.97,155400.0,10.8861,10.8861,10.7644,10.805,155400.0
2009-08-03 09:30:00,16.02,16.18,15.94,16.01,52600.0,10.8388,10.947,10.7847,10.832,52600.0
2009-08-03 10:00:00,16.0,16.17,16.0,16.11,70900.0,10.8253,10.9403,10.8253,10.8997,70900.0
2009-08-03 10:30:00,16.11,16.2,16.11,16.15,32100.0,10.8997,10.9606,10.8997,10.9267,32100.0
2009-08-03 11:00:00,16.15,16.18,16.11,16.14,39800.0,10.9267,10.947,10.8997,10.92,39800.0
2009-08-03 11:30:00,16.15,16.22,16.14,16.2,23100.0,10.9267,10.9741,10.92,10.9606,23100.0
2009-08-03 12:00:00,16.21,16.21,16.17,16.2,14500.0,10.9673,10.9673,10.9403,10.9606,14500.0
2009-08-03 12:30:00,16.21,16.24,16.17,16.18,27600.0,10.9673,10.9876,10.9403,10.947,27600.0
2009-08-03 13:00:00,16.19,16.28,16.19,16.28,33300.0,10.9538,11.0147,10.9538,11.0147,33300.0
2009-08-03 13:30:00,16.28,16.34,16.28,16.34,19700.0,11.0147,11.0553,11.0147,11.0553,19700.0
2009-08-03 14:00:00,16.34,16.41,16.33,16.38,26200.0,11.0553,11.1026,11.0485,11.0824,26200.0
2009-08-03 14:30:00,16.37,16.4,16.33,16.35,56900.0,11.0756,11.0959,11.0485,11.0621,56900.0
2009-08-03 15:00:00,16.35,16.4,16.35,16.38,37400.0,11.0621,11.0959,11.0621,11.0824,37400.0
2009-08-03 15:30:00,16.37,16.38,16.25,16.28,191000.0,11.0756,11.0824,10.9944,11.0147,191000.0
2009-08-04 09:30:00,16.25,16.41,16.16,16.41,45900.0,10.9944,11.1026,10.9335,11.1026,45900.0
2009-08-04 10:00:00,16.42,16.55,16.42,16.52,110500.0,11.1094,11.1974,11.1094,11.1771,110500.0
2009-08-04 10:30:00,16.52,16.61,16.5,16.6,48200.0,11.1771,11.238,11.1635,11.2312,48200.0
2009-08-04 11:00:00,16.61,16.64,16.57,16.59,22500.0,11.238,11.2583,11.2109,11.2244,22500.0
2009-08-04 11:30:00,16.59,16.68,16.57,16.65,47200.0,11.2244,11.2853,11.2109,11.265,47200.0
2009-08-04 12:00:00,16.65,16.78,16.64,16.77,44000.0,11.265,11.353,11.2583,11.3462,44000.0
2009-08-04 12:30:00,16.78,16.78,16.72,16.77,28300.0,11.353,11.353,11.3124,11.3462,28300.0
2009-08-04 13:00:00,16.78,16.8,16.75,16.75,18000.0,11.353,11.3665,11.3327,11.3327,18000.0
2009-08-04 13:30:00,16.75,16.75,16.58,16.59,28400.0,11.3327,11.3327,11.2177,11.2244,28400.0
2009-08-04 14:00:00,16.59,16.67,16.58,16.65,22000.0,11.2244,11.2786,11.2177,11.265,22000.0
2009-08-04 14:30:00,16.65,16.71,16.63,16.64,28400.0,11.265,11.3056,11.2515,11.2583,28400.0
2009-08-04 15:00:00,16.63,16.67,16.62,16.63,28200.0,11.2515,11.2786,11.2447,11.2515,28200.0
2009-08-04 15:30:00,16.62,16.67,16.6,16.66,77500.0,11.2447,11.2786,11.2312,11.2718,77500.0
2009-08-05 09:30:00,16.62,16.71,16.48,16.52,19700.0,11.2447,11.3056,11.15,11.1771,19700.0
2009-08-05 10:00:00,16.48,16.48,16.33,16.42,35700.0,11.15,11.15,11.0485,11.1094,35700.0
2009-08-05 10:30:00,16.41,16.41,16.29,16.37,28400.0,11.1026,11.1026,11.0215,11.0756,28400.0
2009-08-05 11:00:00,16.37,16.42,16.34,16.42,9200.0,11.0756,11.1094,11.0553,11.1094,9200.0
2009-08-05 11:30:00,16.41,16.41,16.33,16.35,11100.0,11.1026,11.1026,11.0485,11.0621,11100.0
2009-08-05 12:00:00,16.36,16.44,16.35,16.4,10100.0,11.0688,11.1229,11.0621,11.0959,10100.0
2009-08-05 12:30:00,16.4,16.41,16.35,16.37,12400.0,11.0959,11.1026,11.0621,11.0756,12400.0
2009-08-05 13:00:00,16.37,16.44,16.31,16.43,21200.0,11.0756,11.1229,11.035,11.1162,21200.0
2009-08-05 13:30:00,16.43,16.45,16.41,16.41,16500.0,11.1162,11.1297,11.1026,11.1026,16500.0
2009-08-05 14:00:00,16.41,16.45,16.39,16.42,10200.0,11.1026,11.1297,11.0891,11.1094,10200.0
2009-08-05 14:30:00,16.42,16.49,16.41,16.47,18800.0,11.1094,11.1568,11.1026,11.1432,18800.0
2009-08-05 15:00:00,16.47,16.53,16.45,16.51,32700.0,11.1432,11.1838,11.1297,11.1703,32700.0
2009-08-05 15:30:00,16.52,16.55,16.44,16.53,151700.0,11.1771,11.1974,11.1229,11.1838,151700.0
2009-08-06 09:30:00,16.59,16.66,16.48,16.51,17900.0,11.2244,11.2718,11.15,11.1703,17900.0
2009-08-06 10:00:00,16.5,16.53,16.43,16.48,28700.0,11.1635,11.1838,11.1162,11.15,28700.0
2009-08-06 10:30:00,16.49,16.55,16.48,16.48,25400.0,11.1568,11.1974,11.15,11.15,25400.0
2009-08-06 11:00:00,16.48,16.58,16.48,16.55,21700.0,11.15,11.2177,11.15,11.1974,21700.0
2009-08-06 11:30:00,16.55,16.55,16.5,16.5,16900.0,11.1974,11.1974,11.1635,11.1635,16900.0
2009-08-06 12:00:00,16.51,16.55,16.48,16.5,27400.0,11.1703,11.1974,11.15,11.1635,27400.0
2009-08-06 12:30:00,16.5,16.59,16.5,16.54,26800.0,11.1635,11.2244,11.1635,11.1906,26800.0
2009-08-06 13:00:00,16.54,16.57,16.53,16.56,16700.0,11.1906,11.2109,11.1838,11.2041,16700.0
2009-08-06 13:30:00,16.57,16.62,16.54,16.55,24300.0,11.2109,11.2447,11.1906,11.1974,24300.0
2009-08-06 14:00:00,16.55,16.6,16.48,16.57,49000.0,11.1974,11.2312,11.15,11.2109,49000.0
2009-08-06 14:30:00,16.58,16.64,16.58,16.63,58300.0,11.2177,11.2583,11.2177,11.2515,58300.0
2009-08-06 15:00:00,16.63,16.64,16.59,16.59,57800.0,11.2515,11.2583,11.2244,11.2244,57800.0
2009-08-06 15:30:00,16.59,16.6,16.52,16.54,95700.0,11.2244,11.2312,11.1771,11.1906,95700.0
2009-08-07 09:30:00,16.75,16.9,16.59,16.59,38900.0,11.3327,11.4342,11.2244,11.2244,38900.0
2009-08-07 10:00:00,16.59,16.63,16.5,16.63,41100.0,11.2244,11.2515,11.1635,11.2515,41100.0
2009-08-07 10:30:00,16.62,16.78,16.61,16.73,38600.0,11.2447,11.353,11.238,11.3192,38600.0
2009-08-07 11:00:00,16.74,16.83,16.74,16.82,29600.0,11.3259,11.3868,11.3259,11.38,29600.0
2009-08-07 11:30:00,16.82,16.94,16.82,16.94,38000.0,11.38,11.4612,11.38,11.4612,38000.0
2009-08-07 12:00:00,16.95,17.0,16.91,16.91,28500.0,11.468,11.5018,11.4409,11.4409,28500.0
2009-08-07 12:30:00,16.93,16.98,16.92,16.95,17600.0,11.4545,11.4883,11.4477,11.468,17600.0
2009-08-07 13:00:00,16.96,17.02,16.94,17.02,22400.0,11.4748,11.5154,11.4612,11.5154,22400.0
2009-08-07 13:30:00,17.01,17.03,16.98,16.99,13800.0,11.5086,11.5221,11.4883,11.4951,13800.0
2009-08-07 14:00:00,16.99,17.0,16.93,16.93,15300.0,11.4951,11.5018,11.4545,11.4545,15300.0
2009-08-07 14:30:00,16.94,16.94,16.89,16.89,11600.0,11.4612,11.4612,11.4274,11.4274,11600.0
2009-08-07 15:00:00,16.9,16.9,16.78,16.84,37200.0,11.4342,11.4342,11.353,11.3936,37200.0
2009-08-07 15:30:00,16.84,16.89,16.81,16.87,61600.0,11.3936,11.4274,11.3733,11.4139,61600.0
2009-08-10 09:30:00,16.83,16.83,16.55,16.58,34500.0,11.3868,11.3868,11.1974,11.2177,34500.0
2009-08-10 10:00:00,16.58,16.65,16.55,16.64,23700.0,11.2177,11.265,11.1974,11.2583,23700.0
2009-08-10 10:30:00,16.64,16.72,16.59,16.67,39000.0,11.2583,11.3124,11.2244,11.2786,39000.0
2009-08-10 11:00:00,16.68,16.7,16.58,16.59,41300.0,11.2853,11.2989,11.2177,11.2244,41300.0
2009-08-10 11:30:00,16.6,16.61,16.5,16.5,55700.0,11.2312,11.238,11.1635,11.1635,55700.0
2009-08-10 12:00:00,16.5,16.53,16.49,16.49,63000.0,11.1635,11.1838,11.1568,11.1568,63000.0
2009-08-10 12:30:00,16.49,16.5,16.41,16.42,72000.0,11.1568,11.1635,11.1026,11.1094,72000.0
2009-08-10 13:00:00,16.43,16.43,16.35,16.36,46100.0,11.1162,11.1162,11.0621,11.0688,46100.0
2009-08-10 13:30:00,16.37,16.43,16.31,16.33,65900.0,11.0756,11.1162,11.035,11.0485,65900.0
2009-08-10 14:00:00,16.32,16.34,16.22,16.29,114500.0,11.0418,11.0553,10.9741,11.0215,114500.0
2009-08-10 14:30:00,16.28,16.3,16.28,16.29,44900.0,11.0147,11.0282,11.0147,11.0215,44900.0
2009-08-10 15:00:00,16.3,16.33,16.23,16.3,116400.0,11.0282,11.0485,10.9809,11.0282,116400.0
2009-08-10 15:30:00,16.3,16.38,16.29,16.32,213700.0,11.0282,11.0824,11.0215,11.0418,213700.0
2009-08-11 09:30:00,16.29,16.32,16.15,16.21,44100.0,11.0215,11.0418,10.9267,10.9673,44100.0
2009-08-11 10:00:00,16.21,16.21,16.07,16.07,54600.0,10.9673,10.9673,10.8726,10.8726,54600.0
2009-08-11 10:30:00,16.06,16.1,16.02,16.1,68600.0,10.8658,10.8929,10.8388,10.8929,68600.0
2009-08-11 11:00:00,16.09,16.12,15.94,15.97,135900.0,10.8861,10.9064,10.7847,10.805,135900.0
2009-08-11 11:30:00,15.97,15.97,15.9,15.92,78700.0,10.805,10.805,10.7576,10.7711,78700.0
2009-08-11 12:00:00,15.92,16.0,15.91,16.0,63200.0,10.7711,10.8253,10.7644,10.8253,63200.0
2009-08-11 12:30:00,16.0,16.01,15.89,15.9,85300.0,10.8253,10.832,10.7508,10.7576,85300.0
2009-08-11 13:00:00,15.9,15.95,15.88,15.91,64300.0,10.7576,10.7914,10.7441,10.7644,64300.0
2009-08-11 13:30:00,15.91,15.97,15.89,15.96,52900.0,10.7644,10.805,10.7508,10.7982,52900.0
2009-08-11 14:00:00,15.96,15.99,15.94,15.99,41200.0,10.7982,10.8185,10.7847,10.8185,41200.0
2009-08-11 14:30:00,15.99,16.04,15.98,16.04,69200.0,10.8185,10.8523,10.8117,10.8523,69200.0
2009-08-11 15:00:00,16.05,16.06,15.99,16.06,90400.0,10.8591,10.8658,10.8185,10.8658,90400.0
2009-08-11 15:30:00,16.05,16.1,16.04,16.07,133400.0,10.8591,10.8929,10.8523,10.8726,133400.0
2009-08-12 09:30:00,16.06,16.4,16.05,16.4,40300.0,10.8658,11.0959,10.8591,11.0959,40300.0
2009-08-12 10:00:00,16.4,16.46,16.39,16.45,44400.0,11.0959,11.1365,11.0891,11.1297,44400.0
2009-08-12 10:30:00,16.44,16.51,16.41,16.47,47100.0,11.1229,11.1703,11.1026,11.1432,47100.0
2009-08-12 11:00:00,16.47,16.49,16.43,16.48,36000.0,11.1432,11.1568,11.1162,11.15,36000.0
2009-08-12 11:30:00,16.48,16.55,16.48,16.54,26600.0,11.15,11.1974,11.15,11.1906,26600.0
2009-08-12 12:00:00,16.54,16.55,16.47,16.5,27300.0,11.1906,11.1974,11.1432,11.1635,27300.0
2009-08-12 12:30:00,16.49,16.51,16.47,16.5,29600.0,11.1568,11.1703,11.1432,11.1635,29600.0
2009-08-12 13:00:00,16.51,16.56,16.5,16.56,28900.0,11.1703,11.2041,11.1635,11.2041,28900.0
2009-08-12 13:30:00,16.55,16.56,16.52,16.54,22200.0,11.1974,11.2041,11.1771,11.1906,22200.0
2009-08-12 14:00:00,16.54,16.56,16.43,16.46,38100.0,11.1906,11.2041,11.1162,11.1365,38100.0
2009-08-12 14:30:00,16.45,16.58,16.4,16.57,46600.0,11.1297,11.2177,11.0959,11.2109,46600.0
2009-08-12 15:00:00,16.59,16.6,16.54,16.58,58100.0,11.2244,11.2312,11.1906,11.2177,58100.0
2009-08-12 15:30:00,16.58,16.62,16.51,16.52,149000.0,11.2177,11.2447,11.1703,11.1771,149000.0
2009-08-13 09:30:00,16.64,16.66,16.47,16.48,32900.0,11.2583,11.2718,11.1432,11.15,32900.0
2009-08-13 10:00:00,16.47,16.58,16.43,16.48,35800.0,11.1432,11.2177,11.1162,11.15,35800.0
2009-08-13 10:30:00,16.49,16.6,16.45,16.59,20600.0,11.1568,11.2312,11.1297,11.2244,20600.0
2009-08-13 11:00:00,16.59,16.6,16.46,16.54,36200.0,11.2244,11.2312,11.1365,11.1906,36200.0
2009-08-13 11:30:00,16.54,16.54,16.4,16.45,32100.0,11.1906,11.1906,11.0959,11.1297,32100.0
2009-08-13 12:00:00,16.46,16.56,16.45,16.5,21000.0,11.1365,11.2041,11.1297,11.1635,21000.0
2009-08-13 12:30:00,16.5,16.56,16.5,16.55,15600.0,11.1635,11.2041,11.1635,11.1974,15600.0
2009-08-13 13:00:00,16.54,16.58,16.46,16.48,34900.0,11.1906,11.2177,11.1365,11.15,34900.0
2009-08-13 13:30:00,16.48,16.5,16.37,16.39,29600.0,11.15,11.1635,11.0756,11.0891,29600.0
2009-08-13 14:00:00,16.4,16.4,16.29,16.35,60400.0,11.0959,11.0959,11.0215,11.0621,60400.0
2009-08-13 14:30:00,16.36,16.44,16.35,16.38,28600.0,11.0688,11.1229,11.0621,11.0824,28600.0
2009-08-13 15:00:00,16.39,16.43,16.34,16.37,75100.0,11.0891,11.1162,11.0553,11.0756,75100.0
2009-08-13 15:30:00,16.38,16.45,16.36,16.45,163800.0,11.0824,11.1297,11.0688,11.1297,163800.0
2009-08-14 09:30:00,16.34,16.47,16.08,16.16,30900.0,11.0553,11.1432,10.8794,10.9335,30900.0
2009-08-14 10:00:00,16.12,16.13,15.95,16.04,64000.0,10.9064,10.9132,10.7914,10.8523,64000.0
2009-08-14 10:30:00,16.03,16.07,15.97,16.04,22200.0,10.8455,10.8726,10.805,10.8523,22200.0
2009-08-14 11:00:00,16.04,16.1,16.0,16.0,43500.0,10.8523,10.8929,10.8253,10.8253,43500.0
2009-08-14 11:30:00,16.0,16.03,15.97,16.0,43400.0,10.8253,10.8455,10.805,10.8253,43400.0
2009-08-14 12:00:00,16.0,16.0,15.97,15.98,22900.0,10.8253,10.8253,10.805,10.8117,22900.0
2009-08-14 12:30:00,15.97,16.0,15.97,16.0,17300.0,10.805,10.8253,10.805,10.8253,17300.0
2009-08-14 13:00:00,16.0,16.01,15.98,15.99,36200.0,10.8253,10.832,10.8117,10.8185,36200.0
2009-08-14 13:30:00,15.99,16.0,15.97,15.98,29700.0,10.8185,10.8253,10.805,10.8117,29700.0
2009-08-14 14:00:00,15.98,15.99,15.92,15.95,33000.0,10.8117,10.8185,10.7711,10.7914,33000.0
2009-08-14 14:30:00,15.95,15.99,15.95,15.98,28400.0,10.7914,10.8185,10.7914,10.8117,28400.0
2009-08-14 15:00:00,15.98,15.99,15.95,15.98,44300.0,10.8117,10.8185,10.7914,10.8117,44300.0
2009-08-14 15:30:00,15.97,16.07,15.97,16.05,113400.0,10.805,10.8726,10.805,10.8591,113400.0
2009-08-17 09:30:00,15.69,15.83,15.55,15.67,50900.0,10.6155,10.7102,10.5208,10.602,50900.0
2009-08-17 10:00:00,15.61,15.66,15.56,15.59,25100.0,10.5614,10.5952,10.5276,10.5479,25100.0
2009-08-17 10:30:00,15.6,15.7,15.58,15.66,46000.0,10.5546,10.6223,10.5411,10.5952,46000.0
2009-08-17 11:00:00,15.66,15.71,15.64,15.69,17700.0,10.5952,10.629,10.5817,10.6155,17700.0
2009-08-17 11:30:00,15.68,15.72,15.65,15.69,9300.0,10.6087,10.6358,10.5884,10.6155,9300.0
2009-08-17 12:00:00,15.69,15.71,15.65,15.71,12500.0,10.6155,10.629,10.5884,10.629,12500.0
2009-08-17 12:30:00,15.7,15.7,15.66,15.66,12500.0,10.6223,10.6223,10.5952,10.5952,12500.0
2009-08-17 13:00:00,15.66,15.68,15.63,15.68,16700.0,10.5952,10.6087,10.5749,10.6087,16700.0
2009-08-17 13:30:00,15.67,15.69,15.62,15.68,36300.0,10.602,10.6155,10.5682,10.6087,36300.0
2009-08-17 14:00:00,15.68,15.73,15.67,15.73,30400.0,10.6087,10.6426,10.602,10.6426,30400.0
2009-08-17 14:30:00,15.73,15.75,15.71,15.72,22400.0,10.6426,10.6561,10.629,10.6358,22400.0
2009-08-17 15:00:00,15.72,15.72,15.68,15.69,53900.0,10.6358,10.6358,10.6087,10.6155,53900.0
2009-08-17 15:30:00,15.69,15.71,15.66,15.66,109700.0,10.6155,10.629,10.5952,10.5952,109700.0
2009-08-18 09:30:00,15.7,15.78,15.56,15.65,19800.0,10.6223,10.6764,10.5276,10.5884,19800.0
2009-08-18 10:00:00,15.67,15.77,15.67,15.69,22000.0,10.602,10.6696,10.602,10.6155,22000.0
2009-08-18 10:30:00,15.69,15.72,15.67,15.67,21400.0,10.6155,10.6358,10.602,10.602,21400.0
2009-08-18 11:00:00,15.68,15.75,15.67,15.75,23400.0,10.6087,10.6561,10.602,10.6561,23400.0
2009-08-18 11:30:00,15.76,15.8,15.75,15.78,25700.0,10.6629,10.6899,10.6561,10.6764,25700.0
2009-08-18 12:00:00,15.78,15.8,15.75,15.78,26200.0,10.6764,10.6899,10.6561,10.6764,26200.0
2009-08-18 12:30:00,15.8,15.84,15.78,15.81,15500.0,10.6899,10.717,10.6764,10.6967,15500.0
2009-08-18 13:00:00,15.81,15.82,15.76,15.78,16100.0,10.6967,10.7035,10.6629,10.6764,16100.0
2009-08-18 13:30:00,15.78,15.8,15.77,15.8,16300.0,10.6764,10.6899,10.6696,10.6899,16300.0
2009-08-18 14:00:00,15.79,15.84,15.79,15.84,17000.0,10.6832,10.717,10.6832,10.717,17000.0
2009-08-18 14:30:00,15.84,15.85,15.78,15.78,30600.0,10.717,10.7238,10.6764,10.6764,30600.0
2009-08-18 15:00:00,15.78,15.84,15.78,15.83,43600.0,10.6764,10.717,10.6764,10.7102,43600.0
2009-08-18 15:30:00,15.83,15.87,15.81,15.83,56600.0,10.7102,10.7373,10.6967,10.7102,56600.0
2009-08-19 09:30:00,15.6,15.79,15.59,15.72,22400.0,10.5546,10.6832,10.5479,10.6358,22400.0
2009-08-19 10:00:00,15.73,15.8,15.7,15.72,15700.0,10.6426,10.6899,10.6223,10.6358,15700.0
2009-08-19 10:30:00,15.72,15.81,15.72,15.74,24400.0,10.6358,10.6967,10.6358,10.6493,24400.0
2009-08-19 11:00:00,15.73,15.8,15.72,15.72,16100.0,10.6426,10.6899,10.6358,10.6358,16100.0
2009-08-19 11:30:00,15.73,15.85,15.7,15.85,16000.0,10.6426,10.7238,10.6223,10.7238,16000.0
2009-08-19 12:00:00,15.85,16.02,15.85,16.0,19500.0,10.7238,10.8388,10.7238,10.8253,19500.0
2009-08-19 12:30:00,15.98,16.05,15.95,16.05,28900.0,10.8117,10.8591,10.7914,10.8591,28900.0
2009-08-19 13:00:00,16.04,16.11,16.03,16.05,44800.0,10.8523,10.8997,10.8455,10.8591,44800.0
2009-08-19 13:30:00,16.04,16.04,15.99,16.01,18300.0,10.8523,10.8523,10.8185,10.832,18300.0
2009-08-19 14:00:00,16.01,16.07,16.01,16.06,35400.0,10.832,10.8726,10.832,10.8658,35400.0
2009-08-19 14:30:00,16.05,16.05,16.0,16.05,23800.0,10.8591,10.8591,10.8253,10.8591,23800.0
2009-08-19 15:00:00,16.04,16.04,15.91,15.93,36200.0,10.8523,10.8523,10.7644,10.7779,36200.0
2009-08-19 15:30:00,15.93,16.02,15.91,16.0,88500.0,10.7779,10.8388,10.7644,10.8253,88500.0
2009-08-20 09:30:00,15.92,16.1,15.92,16.05,21500.0,10.7711,10.8929,10.7711,10.8591,21500.0
2009-08-20 10:00:00,16.05,16.05,15.99,16.04,9300.0,10.8591,10.8591,10.8185,10.8523,9300.0
2009-08-20 10:30:00,16.05,16.15,16.05,16.13,33000.0,10.8591,10.9267,10.8591,10.9132,33000.0
2009-08-20 11:00:00,16.1,16.17,16.08,16.15,33700.0,10.8929,10.9403,10.8794,10.9267,33700.0
2009-08-20 11:30:00,16.16,16.17,16.04,16.11,29000.0,10.9335,10.9403,10.8523,10.8997,29000.0
2009-08-20 12:00:00,16.1,16.11,16.01,16.05,14900.0,10.8929,10.8997,10.832,10.8591,14900.0
2009-08-20 12:30:00,16.03,16.1,16.03,16.08,17500.0,10.8455,10.8929,10.8455,10.8794,17500.0
2009-08-20 13:00:00,16.08,16.1,16.06,16.08,16600.0,10.8794,10.8929,10.8658,10.8794,16600.0
2009-08-20 13:30:00,16.08,16.09,16.03,16.07,21200.0,10.8794,10.8861,10.8455,10.8726,21200.0
2009-08-20 14:00:00,16.07,16.07,16.05,16.06,18300.0,10.8726,10.8726,10.8591,10.8658,18300.0
2009-08-20 14:30:00,16.06,16.06,16.04,16.05,17600.0,10.8658,10.8658,10.8523,10.8591,17600.0
2009-08-20 15:00:00,16.06,16.09,15.99,16.01,115200.0,10.8658,10.8861,10.8185,10.832,115200.0
2009-08-20 15:30:00,16.01,16.05,15.99,16.04,105700.0,10.832,10.8591,10.8185,10.8523,105700.0
2009-08-21 09:30:00,16.14,16.27,16.08,16.14,24200.0,10.92,11.0079,10.8794,10.92,24200.0
2009-08-21 10:00:00,16.16,16.38,16.15,16.31,47700.0,10.9335,11.0824,10.9267,11.035,47700.0
2009-08-21 10:30:00,16.3,16.35,16.26,16.28,34300.0,11.0282,11.0621,11.0012,11.0147,34300.0
2009-08-21 11:00:00,16.28,16.3,16.27,16.27,21200.0,11.0147,11.0282,11.0079,11.0079,21200.0
2009-08-21 11:30:00,16.29,16.3,16.27,16.27,14100.0,11.0215,11.0282,11.0079,11.0079,14100.0
2009-08-21 12:00:00,16.27,16.29,16.27,16.28,21700.0,11.0079,11.0215,11.0079,11.0147,21700.0
2009-08-21 12:30:00,16.28,16.29,16.21,16.22,51600.0,11.0147,11.0215,10.9673,10.9741,51600.0
2009-08-21 13:00:00,16.22,16.23,16.19,16.21,54300.0,10.9741,10.9809,10.9538,10.9673,54300.0
2009-08-21 13:30:00,16.2,16.2,16.13,16.17,68600.0,10.9606,10.9606,10.9132,10.9403,68600.0
2009-08-21 14:00:00,16.18,16.18,16.1,16.12,110500.0,10.947,10.947,10.8929,10.9064,110500.0
2009-08-21 14:30:00,16.11,16.15,16.1,16.11,65900.0,10.8997,10.9267,10.8929,10.8997,65900.0
2009-08-21 15:00:00,16.11,16.19,16.1,16.15,80300.0,10.8997,10.9538,10.8929,10.9267,80300.0
2009-08-21 15:30:00,16.14,16.16,16.12,16.13,116300.0,10.92,10.9335,10.9064,10.9132,116300.0
2009-08-24 09:30:00,16.18,16.29,16.16,16.28,29900.0,10.947,11.0215,10.9335,11.0147,29900.0
2009-08-24 10:00:00,16.3,16.37,16.29,16.36,31400.0,11.0282,11.0756,11.0215,11.0688,31400.0
2009-08-24 10:30:00,16.36,16.36,16.26,16.3,22700.0,11.0688,11.0688,11.0012,11.0282,22700.0
2009-08-24 11:00:00,16.3,16.3,16.26,16.3,16500.0,11.0282,11.0282,11.0012,11.0282,16500.0
2009-08-24 11:30:00,16.29,16.3,16.27,16.27,15100.0,11.0215,11.0282,11.0079,11.0079,15100.0
2009-08-24 12:00:00,16.28,16.3,16.25,16.3,12100.0,11.0147,11.0282,10.9944,11.0282,12100.0
2009-08-24 12:30:00,16.3,16.3,16.27,16.3,10600.0,11.0282,11.0282,11.0079,11.0282,10600.0
2009-08-24 13:00:00,16.29,16.3,16.12,16.12,46800.0,11.0215,11.0282,10.9064,10.9064,46800.0
2009-08-24 13:30:00,16.12,16.22,16.11,16.22,13200.0,10.9064,10.9741,10.8997,10.9741,13200.0
2009-08-24 14:00:00,16.22,16.23,16.19,16.2,30900.0,10.9741,10.9809,10.9538,10.9606,30900.0
2009-08-24 14:30:00,16.2,16.2,16.18,16.18,18800.0,10.9606,10.9606,10.947,10.947,18800.0
2009-08-24 15:00:00,16.18,16.19,16.1,16.14,25100.0,10.947,10.9538,10.8929,10.92,25100.0
2009-08-24 15:30:00,16.14,16.2,16.11,16.15,93500.0,10.92,10.9606,10.8997,10.9267,93500.0
2009-08-25 09:30:00,16.26,16.32,16.05,16.08,50600.0,11.0012,11.0418,10.8591,10.8794,50600.0
2009-08-25 10:00:00,16.11,16.2,16.08,16.11,49400.0,10.8997,10.9606,10.8794,10.8997,49400.0
2009-08-25 10:30:00,16.1,16.13,16.06,16.1,57500.0,10.8929,10.9132,10.8658,10.8929,57500.0
2009-08-25 11:00:00,16.1,16.25,16.1,16.24,30300.0,10.8929,10.9944,10.8929,10.9876,30300.0
2009-08-25 11:30:00,16.24,16.31,16.24,16.3,47800.0,10.9876,11.035,10.9876,11.0282,47800.0
2009-08-25 12:00:00,16.29,16.32,16.26,16.3,46100.0,11.0215,11.0418,11.0012,11.0282,46100.0
2009-08-25 12:30:00,16.3,16.32,16.23,16.23,22900.0,11.0282,11.0418,10.9809,10.9809,22900.0
2009-08-25 13:00:00,16.23,16.26,16.17,16.18,24100.0,10.9809,11.0012,10.9403,10.947,24100.0
2009-08-25 13:30:00,16.18,16.21,16.15,16.15,19100.0,10.947,10.9673,10.9267,10.9267,19100.0
2009-08-25 14:00:00,16.15,16.2,16.13,16.18,26500.0,10.9267,10.9606,10.9132,10.947,26500.0
2009-08-25 14:30:00,16.18,16.19,16.12,16.15,54300.0,10.947,10.9538,10.9064,10.9267,54300.0
2009-08-25 15:00:00,16.15,16.16,16.11,16.15,75900.0,10.9267,10.9335,10.8997,10.9267,75900.0
2009-08-25 15:30:00,16.14,16.15,16.08,16.11,80200.0,10.92,10.9267,10.8794,10.8997,80200.0
2009-08-26 09:30:00,16.21,16.21,15.94,16.05,24200.0,10.9673,10.9673,10.7847,10.8591,24200.0
2009-08-26 10:00:00,16.06,16.25,16.06,16.22,25300.0,10.8658,10.9944,10.8658,10.9741,25300.0
2009-08-26 10:30:00,16.23,16.29,16.18,16.2,29500.0,10.9809,11.0215,10.947,10.9606,29500.0
2009-08-26 11:00:00,16.19,16.21,16.12,16.13,22900.0,10.9538,10.9673,10.9064,10.9132,22900.0
2009-08-26 11:30:00,16.13,16.15,16.09,16.14,16200.0,10.9132,10.9267,10.8861,10.92,16200.0
2009-08-26 12:00:00,16.14,16.18,16.13,16.14,19900.0,10.92,10.947,10.9132,10.92,19900.0
2009-08-26 12:30:00,16.14,16.16,16.13,16.15,15800.0,10.92,10.9335,10.9132,10.9267,15800.0
2009-08-26 13:00:00,16.15,16.15,16.08,16.11,11400.0,10.9267,10.9267,10.8794,10.8997,11400.0
2009-08-26 13:30:00,16.12,16.13,16.09,16.12,35900.0,10.9064,10.9132,10.8861,10.9064,35900.0
2009-08-26 14:00:00,16.14,16.14,16.08,16.09,41100.0,10.92,10.92,10.8794,10.8861,41100.0
2009-08-26 14:30:00,16.1,16.15,16.08,16.08,27800.0,10.8929,10.9267,10.8794,10.8794,27800.0
2009-08-26 15:00:00,16.08,16.14,16.08,16.12,20900.0,10.8794,10.92,10.8794,10.9064,20900.0
2009-08-26 15:30:00,16.12,16.13,16.06,16.12,114300.0,10.9064,10.9132,10.8658,10.9064,114300.0
2009-08-27 09:30:00,16.1,16.12,15.83,15.86,27700.0,10.8929,10.9064,10.7102,10.7305,27700.0
2009-08-27 10:00:00,15.84,15.85,15.75,15.8,28000.0,10.717,10.7238,10.6561,10.6899,28000.0
2009-08-27 10:30:00,15.81,15.81,15.72,15.72,32200.0,10.6967,10.6967,10.6358,10.6358,32200.0
2009-08-27 11:00:00,15.7,15.78,15.66,15.78,26200.0,10.6223,10.6764,10.5952,10.6764,26200.0
2009-08-27 11:30:00,15.77,15.84,15.73,15.84,27000.0,10.6696,10.717,10.6426,10.717,27000.0
2009-08-27 12:00:00,15.86,15.92,15.83,15.92,15300.0,10.7305,10.7711,10.7102,10.7711,15300.0
2009-08-27 12:30:00,15.92,15.94,15.9,15.94,30200.0,10.7711,10.7847,10.7576,10.7847,30200.0
2009-08-27 13:00:00,15.94,15.94,15.86,15.9,28500.0,10.7847,10.7847,10.7305,10.7576,28500.0
2009-08-27 13:30:00,15.9,16.01,15.9,15.98,31500.0,10.7576,10.832,10.7576,10.8117,31500.0
2009-08-27 14:00:00,15.99,16.03,15.98,16.0,25500.0,10.8185,10.8455,10.8117,10.8253,25500.0
2009-08-27 14:30:00,16.0,16.08,16.0,16.05,37300.0,10.8253,10.8794,10.8253,10.8591,37300.0
2009-08-27 15:00:00,16.05,16.06,16.01,16.01,30500.0,10.8591,10.8658,10.832,10.832,30500.0
2009-08-27 15:30:00,16.01,16.03,15.98,15.99,124300.0,10.832,10.8455,10.8117,10.8185,124300.0
2009-08-28 09:30:00,16.08,16.1,15.87,15.87,46300.0,10.8794,10.8929,10.7373,10.7373,46300.0
2009-08-28 10:00:00,15.88,16.0,15.86,16.0,58000.0,10.7441,10.8253,10.7305,10.8253,58000.0
2009-08-28 10:30:00,16.0,16.14,15.98,16.13,78500.0,10.8253,10.92,10.8117,10.9132,78500.0
2009-08-28 11:00:00,16.13,16.16,16.1,16.15,35200.0,10.9132,10.9335,10.8929,10.9267,35200.0
2009-08-28 11:30:00,16.14,16.16,16.1,16.12,25700.0,10.92,10.9335,10.8929,10.9064,25700.0
2009-08-28 12:00:00,16.12,16.14,16.03,16.07,23600.0,10.9064,10.92,10.8455,10.8726,23600.0
2009-08-28 12:30:00,16.07,16.1,16.07,16.08,22900.0,10.8726,10.8929,10.8726,10.8794,22900.0
2009-08-28 13:00:00,16.09,16.16,16.09,16.14,44300.0,10.8861,10.9335,10.8861,10.92,44300.0
2009-08-28 13:30:00,16.14,16.15,16.1,16.13,14400.0,10.92,10.9267,10.8929,10.9132,14400.0
2009-08-28 14:00:00,16.13,16.15,16.09,16.11,27500.0,10.9132,10.9267,10.8861,10.8997,27500.0
2009-08-28 14:30:00,16.1,16.13,16.07,16.13,26800.0,10.8929,10.9132,10.8726,10.9132,26800.0
2009-08-28 15:00:00,16.12,16.15,16.08,16.14,107700.0,10.9064,10.9267,10.8794,10.92,107700.0
2009-08-28 15:30:00,16.15,16.16,16.08,16.16,87500.0,10.9267,10.9335,10.8794,10.9335,87500.0
2009-08-31 09:30:00,16.03,16.09,15.9,16.06,96500.0,10.8455,10.8861,10.7576,10.8658,96500.0
2009-08-31 10:00:00,16.05,16.16,16.03,16.12,67500.0,10.8591,10.9335,10.8455,10.9064,67500.0
2009-08-31 10:30:00,16.13,16.28,16.05,16.27,75200.0,10.9132,11.0147,10.8591,11.0079,75200.0
2009-08-31 11:00:00,16.26,16.26,16.21,16.23,30500.0,11.0012,11.0012,10.9673,10.9809,30500.0
2009-08-31 11:30:00,16.21,16.26,16.21,16.22,24300.0,10.9673,11.0012,10.9673,10.9741,24300.0
2009-08-31 12:00:00,16.22,16.31,16.22,16.31,34800.0,10.9741,11.035,10.9741,11.035,34800.0
2009-08-31 12:30:00,16.31,16.32,16.27,16.28,30100.0,11.035,11.0418,11.0079,11.0147,30100.0
2009-08-31 13:00:00,16.27,16.29,16.23,16.25,59900.0,11.0079,11.0215,10.9809,10.9944,59900.0
2009-08-31 13:30:00,16.25,16.26,16.24,16.25,45000.0,10.9944,11.0012,10.9876,10.9944,45000.0
2009-08-31 14:00:00,16.24,16.25,16.24,16.25,20700.0,10.9876,10.9944,10.9876,10.9944,20700.0
2009-08-31 14:30:00,16.25,16.27,16.24,16.25,66200.0,10.9944,11.0079,10.9876,10.9944,66200.0
2009-08-31 15:00:00,16.25,16.29,16.23,16.27,91200.0,10.9944,11.0215,10.9809,11.0079,91200.0
2009-08-31 15:30:00,16.28,16.3,16.24,16.29,141000.0,11.0147,11.0282,10.9876,11.0215,141000.0
2009-09-01 09:30:00,16.23,16.57,16.23,16.53,64700.0,10.9809,11.2109,10.9809,11.1838,64700.0
2009-09-01 10:00:00,16.55,16.74,16.53,16.64,75000.0,11.1974,11.3259,11.1838,11.2583,75000.0
2009-09-01 10:30:00,16.64,16.64,16.38,16.39,104500.0,11.2583,11.2583,11.0824,11.0891,104500.0
2009-09-01 11:00:00,16.39,16.4,16.12,16.14,73000.0,11.0891,11.0959,10.9064,10.92,73000.0
2009-09-01 11:30:00,16.13,16.24,16.11,16.19,80200.0,10.9132,10.9876,10.8997,10.9538,80200.0
2009-09-01 12:00:00,16.19,16.24,16.13,16.16,57400.0,10.9538,10.9876,10.9132,10.9335,57400.0
2009-09-01 12:30:00,16.16,16.26,16.15,16.21,69900.0,10.9335,11.0012,10.9267,10.9673,69900.0
2009-09-01 13:00:00,16.22,16.23,16.12,16.12,59300.0,10.9741,10.9809,10.9064,10.9064,59300.0
2009-09-01 13:30:00,16.13,16.15,16.1,16.1,74700.0,10.9132,10.9267,10.8929,10.8929,74700.0
2009-09-01 14:00:00,16.1,16.15,16.09,16.13,43900.0,10.8929,10.9267,10.8861,10.9132,43900.0
2009-09-01 14:30:00,16.12,16.17,16.11,16.13,36000.0,10.9064,10.9403,10.8997,10.9132,36000.0
2009-09-01 15:00:00,16.14,16.17,16.11,16.11,38600.0,10.92,10.9403,10.8997,10.8997,38600.0
2009-09-01 15:30:00,16.12,16.13,16.03,16.11,161800.0,10.9064,10.9132,10.8455,10.8997,161800.0
2009-09-02 09:30:00,16.03,16.25,16.02,16.12,41900.0,10.8455,10.9944,10.8388,10.9064,41900.0
2009-09-02 10:00:00,16.1,16.16,16.01,16.01,44900.0,10.8929,10.9335,10.832,10.832,44900.0
2009-09-02 10:30:00,16.02,16.18,15.97,16.18,39600.0,10.8388,10.947,10.805,10.947,39600.0
2009-09-02 11:00:00,16.17,16.19,16.06,16.19,31100.0,10.9403,10.9538,10.8658,10.9538,31100.0
2009-09-02 11:30:00,16.19,16.2,16.11,16.15,53700.0,10.9538,10.9606,10.8997,10.9267,53700.0
2009-09-02 12:00:00,16.15,16.18,16.11,16.17,32500.0,10.9267,10.947,10.8997,10.9403,32500.0
2009-09-02 12:30:00,16.18,16.18,16.14,16.15,33200.0,10.947,10.947,10.92,10.9267,33200.0
2009-09-02 13:00:00,16.15,16.16,16.14,16.14,31100.0,10.9267,10.9335,10.92,10.92,31100.0
2009-09-02 13:30:00,16.14,16.15,16.14,16.14,15100.0,10.92,10.9267,10.92,10.92,15100.0
2009-09-02 14:00:00,16.15,16.16,16.12,16.16,20800.0,10.9267,10.9335,10.9064,10.9335,20800.0
2009-09-02 14:30:00,16.16,16.16,16.08,16.08,45700.0,10.9335,10.9335,10.8794,10.8794,45700.0
2009-09-02 15:00:00,16.08,16.12,16.07,16.07,42700.0,10.8794,10.9064,10.8726,10.8726,42700.0
2009-09-02 15:30:00,16.08,16.09,16.04,16.04,94400.0,10.8794,10.8861,10.8523,10.8523,94400.0
2009-09-03 09:30:00,16.19,16.19,15.98,16.03,59900.0,10.9538,10.9538,10.8117,10.8455,59900.0
2009-09-03 10:00:00,16.05,16.07,15.85,15.92,80000.0,10.8591,10.8726,10.7238,10.7711,80000.0
2009-09-03 10:30:00,15.91,15.95,15.89,15.92,39800.0,10.7644,10.7914,10.7508,10.7711,39800.0
2009-09-03 11:00:00,15.93,16.01,15.92,15.97,31600.0,10.7779,10.832,10.7711,10.805,31600.0
2009-09-03 11:30:00,15.98,16.03,15.98,16.02,11200.0,10.8117,10.8455,10.8117,10.8388,11200.0
2009-09-03 12:00:00,16.03,16.04,16.01,16.02,7300.0,10.8455,10.8523,10.832,10.8388,7300.0
2009-09-03 12:30:00,16.02,16.03,15.99,16.0,8500.0,10.8388,10.8455,10.8185,10.8253,8500.0
2009-09-03 13:00:00,16.0,16.04,15.99,16.02,12500.0,10.8253,10.8523,10.8185,10.8388,12500.0
2009-09-03 13:30:00,16.03,16.04,16.01,16.03,11900.0,10.8455,10.8523,10.832,10.8455,11900.0
2009-09-03 14:00:00,16.04,16.05,15.98,15.98,12900.0,10.8523,10.8591,10.8117,10.8117,12900.0
2009-09-03 14:30:00,15.99,16.0,15.97,15.98,26000.0,10.8185,10.8253,10.805,10.8117,26000.0
2009-09-03 15:00:00,15.99,16.06,15.99,16.03,35700.0,10.8185,10.8658,10.8185,10.8455,35700.0
2009-09-03 15:30:00,16.03,16.2,16.03,16.18,119300.0,10.8455,10.9606,10.8455,10.947,119300.0
2009-09-04 09:30:00,16.22,16.27,16.08,16.12,22600.0,10.9741,11.0079,10.8794,10.9064,22600.0
2009-09-04 10:00:00,16.11,16.24,16.1,16.22,14400.0,10.8997,10.9876,10.8929,10.9741,14400.0
2009-09-04 10:30:00,16.23,16.26,16.21,16.23,23200.0,10.9809,11.0012,10.9673,10.9809,23200.0
2009-09-04 11:00:00,16.23,16.23,16.2,16.23,11500.0,10.9809,10.9809,10.9606,10.9809,11500.0
2009-09-04 11:30:00,16.22,16.27,16.22,16.27,30800.0,10.9741,11.0079,10.9741,11.0079,30800.0
2009-09-04 12:00:00,16.26,16.38,16.26,16.31,45700.0,11.0012,11.0824,11.0012,11.035,45700.0
2009-09-04 12:30:00,16.31,16.35,16.28,16.34,13400.0,11.035,11.0621,11.0147,11.0553,13400.0
2009-09-04 13:00:00,16.34,16.44,16.34,16.4,18400.0,11.0553,11.1229,11.0553,11.0959,18400.0
2009-09-04 13:30:00,16.39,16.41,16.34,16.35,18800.0,11.0891,11.1026,11.0553,11.0621,18800.0
2009-09-04 14:00:00,16.35,16.38,16.3,16.3,42300.0,11.0621,11.0824,11.0282,11.0282,42300.0
2009-09-04 14:30:00,16.3,16.39,16.28,16.39,16900.0,11.0282,11.0891,11.0147,11.0891,16900.0
2009-09-04 15:00:00,16.38,16.39,16.33,16.36,19500.0,11.0824,11.0891,11.0485,11.0688,19500.0
2009-09-04 15:30:00,16.36,16.41,16.35,16.39,78800.0,11.0688,11.1026,11.0621,11.0891,78800.0
2009-09-08 09:30:00,16.58,16.64,16.5,16.51,32300.0,11.2177,11.2583,11.1635,11.1703,32300.0
2009-09-08 10:00:00,16.51,16.57,16.45,16.56,94200.0,11.1703,11.2109,11.1297,11.2041,94200.0
2009-09-08 10:30:00,16.54,16.64,16.54,16.64,19100.0,11.1906,11.2583,11.1906,11.2583,19100.0
2009-09-08 11:00:00,16.65,16.7,16.59,16.62,103900.0,11.265,11.2989,11.2244,11.2447,103900.0
2009-09-08 11:30:00,16.61,16.61,16.5,16.53,63400.0,11.238,11.238,11.1635,11.1838,63400.0
2009-09-08 12:00:00,16.53,16.73,16.52,16.65,163700.0,11.1838,11.3192,11.1771,11.265,163700.0
2009-09-08 12:30:00,16.63,16.67,16.62,16.65,33400.0,11.2515,11.2786,11.2447,11.265,33400.0
2009-09-08 13:00:00,16.65,16.65,16.59,16.6,16800.0,11.265,11.265,11.2244,11.2312,16800.0
2009-09-08 13:30:00,16.61,16.65,16.59,16.62,28600.0,11.238,11.265,11.2244,11.2447,28600.0
2009-09-08 14:00:00,16.63,16.68,16.61,16.68,29500.0,11.2515,11.2853,11.238,11.2853,29500.0
2009-09-08 14:30:00,16.68,16.72,16.67,16.69,22800.0,11.2853,11.3124,11.2786,11.2921,22800.0
2009-09-08 15:00:00,16.69,16.7,16.63,16.69,60100.0,11.2921,11.2989,11.2515,11.2921,60100.0
2009-09-08 15:30:00,16.7,16.73,16.67,16.72,125000.0,11.2989,11.3192,11.2786,11.3124,125000.0
2009-09-09 09:30:00,16.79,16.98,16.72,16.94,47600.0,11.3597,11.4883,11.3124,11.4612,47600.0
2009-09-09 10:00:00,16.93,17.0,16.91,17.0,49700.0,11.4545,11.5018,11.4409,11.5018,49700.0
2009-09-09 10:30:00,16.99,17.01,16.97,17.0,71500.0,11.4951,11.5086,11.4815,11.5018,71500.0
2009-09-09 11:00:00,17.0,17.03,16.98,17.0,37300.0,11.5018,11.5221,11.4883,11.5018,37300.0
2009-09-09 11:30:00,17.0,17.1,17.0,17.08,33100.0,11.5018,11.5695,11.5018,11.556,33100.0
2009-09-09 12:00:00,17.09,17.1,17.07,17.09,16300.0,11.5627,11.5695,11.5492,11.5627,16300.0
2009-09-09 12:30:00,17.09,17.11,17.08,17.09,24200.0,11.5627,11.5763,11.556,11.5627,24200.0
2009-09-09 13:00:00,17.09,17.1,17.05,17.05,38100.0,11.5627,11.5695,11.5357,11.5357,38100.0
2009-09-09 13:30:00,17.05,17.07,16.99,17.03,43300.0,11.5357,11.5492,11.4951,11.5221,43300.0
2009-09-09 14:00:00,17.02,17.08,16.9,16.95,45200.0,11.5154,11.556,11.4342,11.468,45200.0
2009-09-09 14:30:00,16.95,16.97,16.89,16.93,40700.0,11.468,11.4815,11.4274,11.4545,40700.0
2009-09-09 15:00:00,16.93,17.01,16.91,16.99,46800.0,11.4545,11.5086,11.4409,11.4951,46800.0
2009-09-09 15:30:00,17.0,17.02,16.95,17.01,69100.0,11.5018,11.5154,11.468,11.5086,69100.0
2009-09-10 09:30:00,17.02,17.02,16.8,16.89,30300.0,11.5154,11.5154,11.3665,11.4274,30300.0
2009-09-10 10:00:00,16.89,16.99,16.87,16.89,38000.0,11.4274,11.4951,11.4139,11.4274,38000.0
2009-09-10 10:30:00,16.91,16.99,16.89,16.96,17800.0,11.4409,11.4951,11.4274,11.4748,17800.0
2009-09-10 11:00:00,16.95,17.0,16.89,16.9,26900.0,11.468,11.5018,11.4274,11.4342,26900.0
2009-09-10 11:30:00,16.9,16.9,16.84,16.85,30500.0,11.4342,11.4342,11.3936,11.4003,30500.0
2009-09-10 12:00:00,16.86,16.88,16.86,16.87,11200.0,11.4071,11.4206,11.4071,11.4139,11200.0
2009-09-10 12:30:00,16.87,16.88,16.86,16.87,9900.0,11.4139,11.4206,11.4071,11.4139,9900.0
2009-09-10 13:00:00,16.87,16.95,16.87,16.93,17400.0,11.4139,11.468,11.4139,11.4545,17400.0
2009-09-10 13:30:00,16.94,17.05,16.93,17.03,15400.0,11.4612,11.5357,11.4545,11.5221,15400.0
2009-09-10 14:00:00,17.04,17.07,17.03,17.04,13800.0,11.5289,11.5492,11.5221,11.5289,13800.0
2009-09-10 14:30:00,17.05,17.08,17.02,17.03,8900.0,11.5357,11.556,11.5154,11.5221,8900.0
2009-09-10 15:00:00,17.03,17.03,16.95,16.98,22300.0,11.5221,11.5221,11.468,11.4883,22300.0
2009-09-10 15:30:00,16.98,17.06,16.97,17.05,43600.0,11.4883,11.5424,11.4815,11.5357,43600.0
2009-09-11 09:30:00,17.13,17.18,17.04,17.13,22100.0,11.5898,11.6236,11.5289,11.5898,22100.0
2009-09-11 10:00:00,17.16,17.16,16.98,17.03,31600.0,11.6101,11.6101,11.4883,11.5221,31600.0
2009-09-11 10:30:00,17.04,17.12,17.03,17.06,25800.0,11.5289,11.583,11.5221,11.5424,25800.0
2009-09-11 11:00:00,17.05,17.06,16.93,16.93,24800.0,11.5357,11.5424,11.4545,11.4545,24800.0
2009-09-11 11:30:00,16.94,16.97,16.88,16.96,32300.0,11.4612,11.4815,11.4206,11.4748,32300.0
2009-09-11 12:00:00,16.96,16.96,16.83,16.83,42400.0,11.4748,11.4748,11.3868,11.3868,42400.0
2009-09-11 12:30:00,16.83,16.86,16.79,16.85,46200.0,11.3868,11.4071,11.3597,11.4003,46200.0
2009-09-11 13:00:00,16.85,16.9,16.82,16.82,24000.0,11.4003,11.4342,11.38,11.38,24000.0
2009-09-11 13:30:00,16.82,16.85,16.78,16.79,29400.0,11.38,11.4003,11.353,11.3597,29400.0
2009-09-11 14:00:00,16.78,16.81,16.75,16.79,30800.0,11.353,11.3733,11.3327,11.3597,30800.0
2009-09-11 14:30:00,16.8,16.85,16.79,16.82,36400.0,11.3665,11.4003,11.3597,11.38,36400.0
2009-09-11 15:00:00,16.82,16.89,16.82,16.89,14400.0,11.38,11.4274,11.38,11.4274,14400.0
2009-09-11 15:30:00,16.9,16.9,16.84,16.84,44100.0,11.4342,11.4342,11.3936,11.3936,44100.0
2009-09-14 09:30:00,16.71,17.03,16.71,17.02,37700.0,11.3056,11.5221,11.3056,11.5154,37700.0
2009-09-14 10:00:00,17.01,17.08,16.94,17.07,49700.0,11.5086,11.556,11.4612,11.5492,49700.0
2009-09-14 10:30:00,17.07,17.15,17.06,17.09,42300.0,11.5492,11.6033,11.5424,11.5627,42300.0
2009-09-14 11:00:00,17.09,17.15,17.07,17.09,17000.0,11.5627,11.6033,11.5492,11.5627,17000.0
2009-09-14 11:30:00,17.09,17.1,17.04,17.07,13900.0,11.5627,11.5695,11.5289,11.5492,13900.0
2009-09-14 12:00:00,17.07,17.08,17.05,17.06,9700.0,11.5492,11.556,11.5357,11.5424,9700.0
2009-09-14 12:30:00,17.06,17.14,17.06,17.14,18900.0,11.5424,11.5965,11.5424,11.5965,18900.0
2009-09-14 13:00:00,17.14,17.14,17.11,17.13,6400.0,11.5965,11.5965,11.5763,11.5898,6400.0
2009-09-14 13:30:00,17.14,17.15,17.1,17.12,22400.0,11.5965,11.6033,11.5695,11.583,22400.0
2009-09-14 14:00:00,17.12,17.2,17.08,17.19,42300.0,11.583,11.6371,11.556,11.6304,42300.0
2009-09-14 14:30:00,17.19,17.26,17.18,17.26,49200.0,11.6304,11.6777,11.6236,11.6777,49200.0
2009-09-14 15:00:00,17.26,17.27,17.25,17.25,32700.0,11.6777,11.6845,11.671,11.671,32700.0
2009-09-14 15:30:00,17.26,17.3,17.25,17.28,87200.0,11.6777,11.7048,11.671,11.6913,87200.0
2009-09-15 09:30:00,17.39,17.59,17.32,17.51,44700.0,11.7657,11.901,11.7183,11.8469,44700.0
2009-09-15 10:00:00,17.51,17.56,17.43,17.49,35500.0,11.8469,11.8807,11.7928,11.8334,35500.0
2009-09-15 10:30:00,17.5,17.63,17.49,17.63,61800.0,11.8401,11.9281,11.8334,11.9281,61800.0
2009-09-15 11:00:00,17.62,17.62,17.53,17.58,29800.0,11.9213,11.9213,11.8604,11.8942,29800.0
2009-09-15 11:30:00,17.58,17.68,17.57,17.66,34800.0,11.8942,11.9619,11.8875,11.9484,34800.0
2009-09-15 12:00:00,17.65,17.72,17.63,17.71,21600.0,11.9416,11.989,11.9281,11.9822,21600.0
2009-09-15 12:30:00,17.7,17.77,17.69,17.77,44400.0,11.9754,12.0228,11.9687,12.0228,44400.0
2009-09-15 13:00:00,17.77,17.83,17.77,17.8,33300.0,12.0228,12.0634,12.0228,12.0431,33300.0
2009-09-15 13:30:00,17.81,17.85,17.79,17.84,32000.0,12.0499,12.0769,12.0363,12.0702,32000.0
2009-09-15 14:00:00,17.84,17.88,17.81,17.88,49400.0,12.0702,12.0972,12.0499,12.0972,49400.0
2009-09-15 14:30:00,17.88,17.91,17.81,17.86,66600.0,12.0972,12.1175,12.0499,12.0837,66600.0
2009-09-15 15:00:00,17.86,17.86,17.8,17.85,56900.0,12.0837,12.0837,12.0431,12.0769,56900.0
2009-09-15 15:30:00,17.86,17.92,17.83,17.89,148400.0,12.0837,12.1243,12.0634,12.104,148400.0
2009-09-16 09:30:00,17.95,17.98,17.81,17.88,40500.0,12.1446,12.1649,12.0499,12.0972,40500.0
2009-09-16 10:00:00,17.88,17.96,17.83,17.86,43600.0,12.0972,12.1513,12.0634,12.0837,43600.0
2009-09-16 10:30:00,17.87,17.92,17.82,17.87,25800.0,12.0905,12.1243,12.0566,12.0905,25800.0
2009-09-16 11:00:00,17.88,17.94,17.87,17.9,32300.0,12.0972,12.1378,12.0905,12.1107,32300.0
2009-09-16 11:30:00,17.9,18.05,17.9,18.04,78100.0,12.1107,12.2122,12.1107,12.2055,78100.0
2009-09-16 12:00:00,18.04,18.06,17.98,17.98,22100.0,12.2055,12.219,12.1649,12.1649,22100.0
2009-09-16 12:30:00,17.99,18.02,17.9,17.92,32500.0,12.1716,12.1919,12.1107,12.1243,32500.0
2009-09-16 13:00:00,17.92,18.13,17.92,18.1,46700.0,12.1243,12.2664,12.1243,12.2461,46700.0
2009-09-16 13:30:00,18.11,18.15,18.1,18.14,32500.0,12.2528,12.2799,12.2461,12.2731,32500.0
2009-09-16 14:00:00,18.14,18.21,18.12,18.19,49100.0,12.2731,12.3205,12.2596,12.307,49100.0
2009-09-16 14:30:00,18.19,18.3,18.19,18.27,114400.0,12.307,12.3814,12.307,12.3611,114400.0
2009-09-16 15:00:00,18.27,18.31,18.24,18.25,91800.0,12.3611,12.3881,12.3408,12.3476,91800.0
2009-09-16 15:30:00,18.24,18.34,18.23,18.34,134200.0,12.3408,12.4084,12.334,12.4084,134200.0
2009-09-17 09:30:00,18.33,18.45,18.29,18.45,32300.0,12.4017,12.4829,12.3746,12.4829,32300.0
2009-09-17 10:00:00,18.45,18.62,18.43,18.47,118700.0,12.4829,12.5979,12.4693,12.4964,118700.0
2009-09-17 10:30:00,18.49,18.53,18.48,18.51,38200.0,12.5099,12.537,12.5032,12.5235,38200.0
2009-09-17 11:00:00,18.51,18.55,18.49,18.54,51700.0,12.5235,12.5505,12.5099,12.5438,51700.0
2009-09-17 11:30:00,18.54,18.57,18.49,18.51,65800.0,12.5438,12.5641,12.5099,12.5235,65800.0
2009-09-17 12:00:00,18.52,18.55,18.46,18.55,93100.0,12.5302,12.5505,12.4896,12.5505,93100.0
2009-09-17 12:30:00,18.54,18.54,18.47,18.47,83800.0,12.5438,12.5438,12.4964,12.4964,83800.0
2009-09-17 13:00:00,18.46,18.5,18.25,18.26,76000.0,12.4896,12.5167,12.3476,12.3543,76000.0
2009-09-17 13:30:00,18.27,18.36,18.25,18.36,25200.0,12.3611,12.422,12.3476,12.422,25200.0
2009-09-17 14:00:00,18.36,18.38,18.28,18.3,91900.0,12.422,12.4355,12.3678,12.3814,91900.0
2009-09-17 14:30:00,18.29,18.35,18.29,18.32,93200.0,12.3746,12.4152,12.3746,12.3949,93200.0
2009-09-17 15:00:00,18.32,18.36,18.3,18.34,76000.0,12.3949,12.422,12.3814,12.4084,76000.0
2009-09-17 15:30:00,18.35,18.39,18.3,18.37,137100.0,12.4152,12.4423,12.3814,12.4287,137100.0
2009-09-18 09:30:00,18.42,18.44,17.82,18.27,262500.0,12.4626,12.4761,12.0566,12.3611,262500.0
2009-09-18 10:00:00,18.3,18.36,18.18,18.35,94200.0,12.3814,12.422,12.3002,12.4152,94200.0
2009-09-18 10:30:00,18.34,18.44,18.33,18.4,25100.0,12.4084,12.4761,12.4017,12.449,25100.0
2009-09-18 11:00:00,18.39,18.39,18.32,18.32,14200.0,12.4423,12.4423,12.3949,12.3949,14200.0
2009-09-18 11:30:00,18.31,18.33,18.26,18.27,29700.0,12.3881,12.4017,12.3543,12.3611,29700.0
2009-09-18 12:00:00,18.25,18.3,18.22,18.3,40000.0,12.3476,12.3814,12.3273,12.3814,40000.0
2009-09-18 12:30:00,18.3,18.39,18.3,18.37,20200.0,12.3814,12.4423,12.3814,12.4287,20200.0
2009-09-18 13:00:00,18.37,18.37,18.34,18.35,10600.0,12.4287,12.4287,12.4084,12.4152,10600.0
2009-09-18 13:30:00,18.35,18.44,18.34,18.43,21900.0,12.4152,12.4761,12.4084,12.4693,21900.0
2009-09-18 14:00:00,18.43,18.46,18.39,18.4,24100.0,12.4693,12.4896,12.4423,12.449,24100.0
2009-09-18 14:30:00,18.39,18.39,18.35,18.36,20100.0,12.4423,12.4423,12.4152,12.422,20100.0
2009-09-18 15:00:00,18.35,18.37,18.3,18.33,102500.0,12.4152,12.4287,12.3814,12.4017,102500.0
2009-09-18 15:30:00,18.33,18.35,18.19,18.27,291400.0,12.4017,12.4152,12.307,12.3611,291400.0
2009-09-21 09:30:00,18.12,18.41,18.09,18.41,87100.0,12.2596,12.4558,12.2393,12.4558,87100.0
2009-09-21 10:00:00,18.4,18.45,18.37,18.42,70400.0,12.449,12.4829,12.4287,12.4626,70400.0
2009-09-21 10:30:00,18.42,18.44,18.33,18.4,61600.0,12.4626,12.4761,12.4017,12.449,61600.0
2009-09-21 11:00:00,18.4,18.46,18.38,18.4,39700.0,12.449,12.4896,12.4355,12.449,39700.0
2009-09-21 11:30:00,18.41,18.48,18.4,18.43,23600.0,12.4558,12.5032,12.449,12.4693,23600.0
2009-09-21 12:00:00,18.44,18.44,18.39,18.41,15200.0,12.4761,12.4761,12.4423,12.4558,15200.0
2009-09-21 12:30:00,18.4,18.41,18.36,18.39,43700.0,12.449,12.4558,12.422,12.4423,43700.0
2009-09-21 13:00:00,18.37,18.4,18.36,18.39,48000.0,12.4287,12.449,12.422,12.4423,48000.0
2009-09-21 13:30:00,18.38,18.42,18.38,18.41,25000.0,12.4355,12.4626,12.4355,12.4558,25000.0
2009-09-21 14:00:00,18.41,18.44,18.36,18.38,24600.0,12.4558,12.4761,12.422,12.4355,24600.0
2009-09-21 14:30:00,18.38,18.39,18.32,18.36,53100.0,12.4355,12.4423,12.3949,12.422,53100.0
2009-09-21 15:00:00,18.36,18.39,18.31,18.36,58300.0,12.422,12.4423,12.3881,12.422,58300.0
2009-09-21 15:30:00,18.36,18.38,18.3,18.37,109000.0,12.422,12.4355,12.3814,12.4287,109000.0
2009-09-22 09:30:00,18.41,18.57,18.41,18.45,28500.0,12.4558,12.5641,12.4558,12.4829,28500.0
2009-09-22 10:00:00,18.45,18.57,18.4,18.46,18900.0,12.4829,12.5641,12.449,12.4896,18900.0
2009-09-22 10:30:00,18.46,18.46,18.37,18.42,22600.0,12.4896,12.4896,12.4287,12.4626,22600.0
2009-09-22 11:00:00,18.43,18.48,18.42,18.42,16200.0,12.4693,12.5032,12.4626,12.4626,16200.0
2009-09-22 11:30:00,18.43,18.43,18.38,18.42,70900.0,12.4693,12.4693,12.4355,12.4626,70900.0
2009-09-22 12:00:00,18.42,18.49,18.42,18.46,24300.0,12.4626,12.5099,12.4626,12.4896,24300.0
2009-09-22 12:30:00,18.45,18.47,18.42,18.44,10300.0,12.4829,12.4964,12.4626,12.4761,10300.0
2009-09-22 13:00:00,18.44,18.48,18.37,18.38,48400.0,12.4761,12.5032,12.4287,12.4355,48400.0
2009-09-22 13:30:00,18.4,18.44,18.39,18.43,20400.0,12.449,12.4761,12.4423,12.4693,20400.0
2009-09-22 14:00:00,18.44,18.45,18.43,18.43,18200.0,12.4761,12.4829,12.4693,12.4693,18200.0
2009-09-22 14:30:00,18.44,18.49,18.42,18.48,29400.0,12.4761,12.5099,12.4626,12.5032,29400.0
2009-09-22 15:00:00,18.49,18.5,18.43,18.43,84800.0,12.5099,12.5167,12.4693,12.4693,84800.0
2009-09-22 15:30:00,18.43,18.45,18.37,18.44,80200.0,12.4693,12.4829,12.4287,12.4761,80200.0
2009-09-23 09:30:00,18.27,18.55,17.74,18.36,38200.0,12.3611,12.5505,12.0025,12.422,38200.0
2009-09-23 10:00:00,18.39,18.41,18.32,18.4,35500.0,12.4423,12.4558,12.3949,12.449,35500.0
2009-09-23 10:30:00,18.39,18.48,18.3,18.33,42800.0,12.4423,12.5032,12.3814,12.4017,42800.0
2009-09-23 11:00:00,18.33,18.35,18.29,18.31,20100.0,12.4017,12.4152,12.3746,12.3881,20100.0
2009-09-23 11:30:00,18.3,18.38,18.27,18.35,26400.0,12.3814,12.4355,12.3611,12.4152,26400.0
2009-09-23 12:00:00,18.35,18.41,18.35,18.38,21800.0,12.4152,12.4558,12.4152,12.4355,21800.0
2009-09-23 12:30:00,18.38,18.38,18.33,18.35,16200.0,12.4355,12.4355,12.4017,12.4152,16200.0
2009-09-23 13:00:00,18.36,18.45,18.32,18.33,35900.0,12.422,12.4829,12.3949,12.4017,35900.0
2009-09-23 13:30:00,18.33,18.36,18.31,18.32,15400.0,12.4017,12.422,12.3881,12.3949,15400.0
2009-09-23 14:00:00,18.32,18.43,18.28,18.37,27500.0,12.3949,12.4693,12.3678,12.4287,27500.0
2009-09-23 14:30:00,18.38,18.45,18.27,18.3,40100.0,12.4355,12.4829,12.3611,12.3814,40100.0
2009-09-23 15:00:00,18.31,18.39,18.22,18.22,51200.0,12.3881,12.4423,12.3273,12.3273,51200.0
2009-09-23 15:30:00,18.22,18.23,18.1,18.11,118300.0,12.3273,12.334,12.2461,12.2528,118300.0
2009-09-24 09:30:00,18.19,18.37,18.15,18.37,40700.0,12.307,12.4287,12.2799,12.4287,40700.0
2009-09-24 10:00:00,18.38,18.39,18.17,18.28,113900.0,12.4355,12.4423,12.2934,12.3678,113900.0
2009-09-24 10:30:00,18.28,18.4,18.2,18.29,185800.0,12.3678,12.449,12.3137,12.3746,185800.0
2009-09-24 11:00:00,18.28,18.36,18.18,18.2,54900.0,12.3678,12.422,12.3002,12.3137,54900.0
2009-09-24 11:30:00,18.2,18.22,18.11,18.15,31500.0,12.3137,12.3273,12.2528,12.2799,31500.0
2009-09-24 12:00:00,18.15,18.18,18.11,18.13,25400.0,12.2799,12.3002,12.2528,12.2664,25400.0
2009-09-24 12:30:00,18.13,18.15,18.08,18.1,20900.0,12.2664,12.2799,12.2325,12.2461,20900.0
2009-09-24 13:00:00,18.11,18.2,18.11,18.16,16600.0,12.2528,12.3137,12.2528,12.2867,16600.0
2009-09-24 13:30:00,18.15,18.16,18.05,18.12,20900.0,12.2799,12.2867,12.2122,12.2596,20900.0
2009-09-24 14:00:00,18.13,18.15,18.08,18.11,30500.0,12.2664,12.2799,12.2325,12.2528,30500.0
2009-09-24 14:30:00,18.11,18.19,18.09,18.18,42000.0,12.2528,12.307,12.2393,12.3002,42000.0
2009-09-24 15:00:00,18.18,18.26,18.15,18.24,49300.0,12.3002,12.3543,12.2799,12.3408,49300.0
2009-09-24 15:30:00,18.23,18.31,18.18,18.27,241500.0,12.334,12.3881,12.3002,12.3611,241500.0
2009-09-25 09:30:00,18.28,18.36,18.1,18.21,61500.0,12.3678,12.422,12.2461,12.3205,61500.0
2009-09-25 10:00:00,18.22,18.38,18.14,18.17,43800.0,12.3273,12.4355,12.2731,12.2934,43800.0
2009-09-25 10:30:00,18.17,18.19,18.05,18.08,32200.0,12.2934,12.307,12.2122,12.2325,32200.0
2009-09-25 11:00:00,18.09,18.15,18.06,18.06,13500.0,12.2393,12.2799,12.219,12.219,13500.0
2009-09-25 11:30:00,18.07,18.13,18.06,18.07,17100.0,12.2258,12.2664,12.219,12.2258,17100.0
2009-09-25 12:00:00,18.07,18.07,17.95,18.01,36800.0,12.2258,12.2258,12.1446,12.1852,36800.0
2009-09-25 12:30:00,18.02,18.02,18.0,18.0,20600.0,12.1919,12.1919,12.1784,12.1784,20600.0
2009-09-25 13:00:00,18.0,18.07,17.99,18.07,54000.0,12.1784,12.2258,12.1716,12.2258,54000.0
2009-09-25 13:30:00,18.07,18.07,18.0,18.05,29000.0,12.2258,12.2258,12.1784,12.2122,29000.0
2009-09-25 14:00:00,18.06,18.08,18.0,18.01,25000.0,12.219,12.2325,12.1784,12.1852,25000.0
2009-09-25 14:30:00,18.01,18.04,18.0,18.02,45100.0,12.1852,12.2055,12.1784,12.1919,45100.0
2009-09-25 15:00:00,18.01,18.01,18.0,18.0,88800.0,12.1852,12.1852,12.1784,12.1784,88800.0
2009-09-25 15:30:00,18.0,18.01,17.96,18.0,178600.0,12.1784,12.1852,12.1513,12.1784,178600.0
2009-09-28 09:30:00,18.1,18.28,17.95,18.28,28200.0,12.2461,12.3678,12.1446,12.3678,28200.0
2009-09-28 10:00:00,18.27,18.44,18.26,18.39,33800.0,12.3611,12.4761,12.3543,12.4423,33800.0
2009-09-28 10:30:00,18.4,18.48,18.4,18.44,22200.0,12.449,12.5032,12.449,12.4761,22200.0
2009-09-28 11:00:00,18.44,18.46,18.4,18.43,16700.0,12.4761,12.4896,12.449,12.4693,16700.0
2009-09-28 11:30:00,18.44,18.48,18.42,18.47,28900.0,12.4761,12.5032,12.4626,12.4964,28900.0
2009-09-28 12:00:00,18.48,18.5,18.47,18.48,16500.0,12.5032,12.5167,12.4964,12.5032,16500.0
2009-09-28 12:30:00,18.49,18.5,18.42,18.43,64600.0,12.5099,12.5167,12.4626,12.4693,64600.0
2009-09-28 13:00:00,18.43,18.48,18.43,18.46,16000.0,12.4693,12.5032,12.4693,12.4896,16000.0
2009-09-28 13:30:00,18.47,18.5,18.45,18.45,30100.0,12.4964,12.5167,12.4829,12.4829,30100.0
2009-09-28 14:00:00,18.45,18.46,18.42,18.44,43000.0,12.4829,12.4896,12.4626,12.4761,43000.0
2009-09-28 14:30:00,18.44,18.45,18.4,18.4,32100.0,12.4761,12.4829,12.449,12.449,32100.0
2009-09-28 15:00:00,18.4,18.41,18.36,18.37,42500.0,12.449,12.4558,12.422,12.4287,42500.0
2009-09-28 15:30:00,18.37,18.38,18.32,18.37,92300.0,12.4287,12.4355,12.3949,12.4287,92300.0
2009-09-29 09:30:00,18.4,18.7,18.4,18.69,63400.0,12.449,12.652,12.449,12.6452,63400.0
2009-09-29 10:00:00,18.67,18.67,18.47,18.56,42200.0,12.6317,12.6317,12.4964,12.5573,42200.0
2009-09-29 10:30:00,18.58,18.67,18.53,18.58,47500.0,12.5708,12.6317,12.537,12.5708,47500.0
2009-09-29 11:00:00,18.57,18.63,18.54,18.62,27500.0,12.5641,12.6047,12.5438,12.5979,27500.0
2009-09-29 11:30:00,18.62,18.64,18.5,18.57,33700.0,12.5979,12.6114,12.5167,12.5641,33700.0
2009-09-29 12:00:00,18.57,18.6,18.51,18.56,18600.0,12.5641,12.5844,12.5235,12.5573,18600.0
2009-09-29 12:30:00,18.56,18.61,18.55,18.6,16900.0,12.5573,12.5911,12.5505,12.5844,16900.0
2009-09-29 13:00:00,18.61,18.64,18.58,18.6,26500.0,12.5911,12.6114,12.5708,12.5844,26500.0
2009-09-29 13:30:00,18.61,18.64,18.59,18.63,21400.0,12.5911,12.6114,12.5776,12.6047,21400.0
2009-09-29 14:00:00,18.62,18.63,18.57,18.62,29800.0,12.5979,12.6047,12.5641,12.5979,29800.0
2009-09-29 14:30:00,18.62,18.62,18.57,18.58,40200.0,12.5979,12.5979,12.5641,12.5708,40200.0
2009-09-29 15:00:00,18.58,18.6,18.56,18.57,46800.0,12.5708,12.5844,12.5573,12.5641,46800.0
2009-09-29 15:30:00,18.56,18.61,18.56,18.58,113000.0,12.5573,12.5911,12.5573,12.5708,113000.0
2009-09-30 09:30:00,18.64,18.64,18.23,18.35,66900.0,12.6114,12.6114,12.334,12.4152,66900.0
2009-09-30 10:00:00,18.35,18.53,18.28,18.49,161000.0,12.4152,12.537,12.3678,12.5099,161000.0
2009-09-30 10:30:00,18.49,18.52,18.47,18.5,74300.0,12.5099,12.5302,12.4964,12.5167,74300.0
2009-09-30 11:00:00,18.5,18.57,18.49,18.57,25700.0,12.5167,12.5641,12.5099,12.5641,25700.0
2009-09-30 11:30:00,18.57,18.62,18.5,18.55,31000.0,12.5641,12.5979,12.5167,12.5505,31000.0
2009-09-30 12:00:00,18.55,18.58,18.52,18.57,28200.0,12.5505,12.5708,12.5302,12.5641,28200.0
2009-09-30 12:30:00,18.58,18.7,18.57,18.7,33000.0,12.5708,12.652,12.5641,12.652,33000.0
2009-09-30 13:00:00,18.7,18.81,18.69,18.81,46600.0,12.652,12.7264,12.6452,12.7264,46600.0
2009-09-30 13:30:00,18.79,18.81,18.75,18.78,52800.0,12.7129,12.7264,12.6858,12.7061,52800.0
2009-09-30 14:00:00,18.77,18.82,18.75,18.78,67000.0,12.6994,12.7332,12.6858,12.7061,67000.0
2009-09-30 14:30:00,18.78,18.8,18.62,18.63,80800.0,12.7061,12.7197,12.5979,12.6047,80800.0
2009-09-30 15:00:00,18.62,18.62,18.49,18.51,63000.0,12.5979,12.5979,12.5099,12.5235,63000.0
2009-09-30 15:30:00,18.51,18.58,18.48,18.49,176300.0,12.5235,12.5708,12.5032,12.5099,176300.0
2009-10-01 09:30:00,18.41,18.49,18.2,18.21,82600.0,12.4558,12.5099,12.3137,12.3205,82600.0
2009-10-01 10:00:00,18.23,18.3,18.08,18.1,44500.0,12.334,12.3814,12.2325,12.2461,44500.0
2009-10-01 10:30:00,18.09,18.13,18.01,18.13,101300.0,12.2393,12.2664,12.1852,12.2664,101300.0
2009-10-01 11:00:00,18.12,18.12,18.0,18.0,64100.0,12.2596,12.2596,12.1784,12.1784,64100.0
2009-10-01 11:30:00,18.0,18.09,18.0,18.05,62700.0,12.1784,12.2393,12.1784,12.2122,62700.0
2009-10-01 12:00:00,18.06,18.08,18.01,18.05,41100.0,12.219,12.2325,12.1852,12.2122,41100.0
2009-10-01 12:30:00,18.06,18.06,18.0,18.01,37100.0,12.219,12.219,12.1784,12.1852,37100.0
2009-10-01 13:00:00,18.01,18.02,17.97,17.98,55500.0,12.1852,12.1919,12.1581,12.1649,55500.0
2009-10-01 13:30:00,17.98,18.08,17.98,18.01,47800.0,12.1649,12.2325,12.1649,12.1852,47800.0
2009-10-01 14:00:00,18.02,18.07,18.01,18.04,38000.0,12.1919,12.2258,12.1852,12.2055,38000.0
2009-10-01 14:30:00,18.05,18.05,17.98,18.0,36000.0,12.2122,12.2122,12.1649,12.1784,36000.0
2009-10-01 15:00:00,18.0,18.01,17.95,17.96,45100.0,12.1784,12.1852,12.1446,12.1513,45100.0
2009-10-01 15:30:00,17.96,18.0,17.86,17.89,155000.0,12.1513,12.1784,12.0837,12.104,155000.0
2009-10-02 09:30:00,17.64,17.99,17.64,17.94,135400.0,11.9348,12.1716,11.9348,12.1378,135400.0
2009-10-02 10:00:00,17.93,18.25,17.88,18.18,259800.0,12.131,12.3476,12.0972,12.3002,259800.0
2009-10-02 10:30:00,18.19,18.37,18.18,18.28,189800.0,12.307,12.4287,12.3002,12.3678,189800.0
2009-10-02 11:00:00,18.28,18.63,18.26,18.6,283800.0,12.3678,12.6047,12.3543,12.5844,283800.0
2009-10-02 11:30:00,18.61,18.72,18.49,18.49,66400.0,12.5911,12.6655,12.5099,12.5099,66400.0
2009-10-02 12:00:00,18.5,18.58,18.41,18.42,74300.0,12.5167,12.5708,12.4558,12.4626,74300.0
2009-10-02 12:30:00,18.42,18.43,18.26,18.31,112400.0,12.4626,12.4693,12.3543,12.3881,112400.0
2009-10-02 13:00:00,18.31,18.35,18.25,18.28,119000.0,12.3881,12.4152,12.3476,12.3678,119000.0
2009-10-02 13:30:00,18.28,18.31,18.24,18.29,63500.0,12.3678,12.3881,12.3408,12.3746,63500.0
2009-10-02 14:00:00,18.29,18.34,18.23,18.29,130100.0,12.3746,12.4084,12.334,12.3746,130100.0
2009-10-02 14:30:00,18.3,18.32,18.23,18.23,78900.0,12.3814,12.3949,12.334,12.334,78900.0
2009-10-02 15:00:00,18.23,18.24,18.1,18.11,161100.0,12.334,12.3408,12.2461,12.2528,161100.0
2009-10-02 15:30:00,18.1,18.14,18.04,18.06,314600.0,12.2461,12.2731,12.2055,12.219,314600.0
2009-10-05 09:30:00,19.48,19.48,18.04,18.05,538000.0,13.1797,13.1797,12.2055,12.2122,538000.0
2009-10-05 10:00:00,18.05,18.2,17.81,17.9,340000.0,12.2122,12.3137,12.0499,12.1107,340000.0
2009-10-05 10:30:00,17.93,18.06,17.86,18.05,177800.0,12.131,12.219,12.0837,12.2122,177800.0
2009-10-05 11:00:00,18.04,18.04,17.68,17.72,210200.0,12.2055,12.2055,11.9619,11.989,210200.0
2009-10-05 11:30:00,17.72,17.8,17.6,17.71,219300.0,11.989,12.0431,11.9078,11.9822,219300.0
2009-10-05 12:00:00,17.71,17.79,17.66,17.67,154900.0,11.9822,12.0363,11.9484,11.9551,154900.0
2009-10-05 12:30:00,17.66,17.67,17.61,17.62,165900.0,11.9484,11.9551,11.9145,11.9213,165900.0
2009-10-05 13:00:00,17.62,17.68,17.55,17.67,211500.0,11.9213,11.9619,11.8739,11.9551,211500.0
2009-10-05 13:30:00,17.68,17.8,17.65,17.8,158300.0,11.9619,12.0431,11.9416,12.0431,158300.0
2009-10-05 14:00:00,17.81,17.88,17.68,17.68,328200.0,12.0499,12.0972,11.9619,11.9619,328200.0
2009-10-05 14:30:00,17.69,17.75,17.6,17.65,276400.0,11.9687,12.0093,11.9078,11.9416,276400.0
2009-10-05 15:00:00,17.65,17.87,17.65,17.86,394200.0,11.9416,12.0905,11.9416,12.0837,394200.0
2009-10-05 15:30:00,17.85,18.06,17.79,17.93,610000.0,12.0769,12.219,12.0363,12.131,610000.0
2009-10-06 09:30:00,18.17,18.44,18.14,18.2,200800.0,12.2934,12.4761,12.2731,12.3137,200800.0
2009-10-06 10:00:00,18.19,18.39,18.19,18.3,213400.0,12.307,12.4423,12.307,12.3814,213400.0
2009-10-06 10:30:00,18.3,18.31,18.14,18.15,135400.0,12.3814,12.3881,12.2731,12.2799,135400.0
2009-10-06 11:00:00,18.15,18.2,18.07,18.15,131000.0,12.2799,12.3137,12.2258,12.2799,131000.0
2009-10-06 11:30:00,18.15,18.15,18.06,18.14,105000.0,12.2799,12.2799,12.219,12.2731,105000.0
2009-10-06 12:00:00,18.14,18.15,18.09,18.09,83300.0,12.2731,12.2799,12.2393,12.2393,83300.0
2009-10-06 12:30:00,18.09,18.15,18.05,18.08,93600.0,12.2393,12.2799,12.2122,12.2325,93600.0
2009-10-06 13:00:00,18.08,18.15,18.01,18.12,99600.0,12.2325,12.2799,12.1852,12.2596,99600.0
2009-10-06 13:30:00,18.12,18.15,18.05,18.09,104800.0,12.2596,12.2799,12.2122,12.2393,104800.0
2009-10-06 14:00:00,18.09,18.1,17.98,18.01,84200.0,12.2393,12.2461,12.1649,12.1852,84200.0
2009-10-06 14:30:00,18.0,18.21,18.0,18.2,105200.0,12.1784,12.3205,12.1784,12.3137,105200.0
2009-10-06 15:00:00,18.19,18.34,18.15,18.16,322300.0,12.307,12.4084,12.2799,12.2867,322300.0
2009-10-06 15:30:00,18.16,18.18,18.13,18.15,419200.0,12.2867,12.3002,12.2664,12.2799,419200.0
2009-10-07 09:30:00,18.2,18.37,18.15,18.33,116800.0,12.3137,12.4287,12.2799,12.4017,116800.0
2009-10-07 10:00:00,18.34,18.47,18.32,18.45,95100.0,12.4084,12.4964,12.3949,12.4829,95100.0
2009-10-07 10:30:00,18.44,18.5,18.32,18.39,181200.0,12.4761,12.5167,12.3949,12.4423,181200.0
2009-10-07 11:00:00,18.4,18.45,18.37,18.41,58600.0,12.449,12.4829,12.4287,12.4558,58600.0
2009-10-07 11:30:00,18.42,18.42,18.32,18.32,68100.0,12.4626,12.4626,12.3949,12.3949,68100.0
2009-10-07 12:00:00,18.32,18.46,18.32,18.41,83000.0,12.3949,12.4896,12.3949,12.4558,83000.0
2009-10-07 12:30:00,18.41,18.43,18.38,18.39,198200.0,12.4558,12.4693,12.4355,12.4423,198200.0
2009-10-07 13:00:00,18.39,18.4,18.34,18.38,118700.0,12.4423,12.449,12.4084,12.4355,118700.0
2009-10-07 13:30:00,18.37,18.4,18.36,18.39,66600.0,12.4287,12.449,12.422,12.4423,66600.0
2009-10-07 14:00:00,18.4,18.4,18.36,18.39,62600.0,12.449,12.449,12.422,12.4423,62600.0
2009-10-07 14:30:00,18.39,18.4,18.35,18.35,95200.0,12.4423,12.449,12.4152,12.4152,95200.0
2009-10-07 15:00:00,18.35,18.37,18.29,18.32,112100.0,12.4152,12.4287,12.3746,12.3949,112100.0
2009-10-07 15:30:00,18.33,18.44,18.32,18.44,212000.0,12.4017,12.4761,12.3949,12.4761,212000.0
2009-10-08 09:30:00,18.53,18.73,18.52,18.61,68600.0,12.537,12.6723,12.5302,12.5911,68600.0
2009-10-08 10:00:00,18.63,18.75,18.5,18.68,49100.0,12.6047,12.6858,12.5167,12.6385,49100.0
2009-10-08 10:30:00,18.68,18.72,18.66,18.68,60300.0,12.6385,12.6655,12.6249,12.6385,60300.0
2009-10-08 11:00:00,18.68,18.72,18.65,18.7,55700.0,12.6385,12.6655,12.6182,12.652,55700.0
2009-10-08 11:30:00,18.71,18.71,18.67,18.7,45300.0,12.6588,12.6588,12.6317,12.652,45300.0
2009-10-08 12:00:00,18.7,18.73,18.69,18.72,31700.0,12.652,12.6723,12.6452,12.6655,31700.0
2009-10-08 12:30:00,18.72,18.79,18.72,18.79,32200.0,12.6655,12.7129,12.6655,12.7129,32200.0
2009-10-08 13:00:00,18.78,18.8,18.7,18.72,65100.0,12.7061,12.7197,12.652,12.6655,65100.0
2009-10-08 13:30:00,18.72,18.74,18.66,18.73,54200.0,12.6655,12.6791,12.6249,12.6723,54200.0
2009-10-08 14:00:00,18.72,18.75,18.69,18.72,50100.0,12.6655,12.6858,12.6452,12.6655,50100.0
2009-10-08 14:30:00,18.73,18.85,18.73,18.85,80200.0,12.6723,12.7535,12.6723,12.7535,80200.0
2009-10-08 15:00:00,18.84,18.93,18.84,18.92,124200.0,12.7467,12.8076,12.7467,12.8009,124200.0
2009-10-08 15:30:00,18.91,18.99,18.9,18.94,464500.0,12.7941,12.8482,12.7873,12.8144,464500.0
2009-10-09 09:30:00,19.0,19.0,18.78,18.96,111600.0,12.855,12.855,12.7061,12.8279,111600.0
2009-10-09 10:00:00,18.98,18.98,18.79,18.81,66200.0,12.8415,12.8415,12.7129,12.7264,66200.0
2009-10-09 10:30:00,18.82,18.97,18.82,18.93,60900.0,12.7332,12.8347,12.7332,12.8076,60900.0
2009-10-09 11:00:00,18.94,18.94,18.75,18.76,100200.0,12.8144,12.8144,12.6858,12.6926,100200.0
2009-10-09 11:30:00,18.76,18.76,18.68,18.69,73400.0,12.6926,12.6926,12.6385,12.6452,73400.0
2009-10-09 12:00:00,18.7,18.74,18.61,18.74,67500.0,12.652,12.6791,12.5911,12.6791,67500.0
2009-10-09 12:30:00,18.74,18.82,18.72,18.82,38600.0,12.6791,12.7332,12.6655,12.7332,38600.0
2009-10-09 13:00:00,18.82,18.84,18.75,18.77,62700.0,12.7332,12.7467,12.6858,12.6994,62700.0
2009-10-09 13:30:00,18.78,18.79,18.76,18.77,56300.0,12.7061,12.7129,12.6926,12.6994,56300.0
2009-10-09 14:00:00,18.77,18.81,18.75,18.79,59000.0,12.6994,12.7264,12.6858,12.7129,59000.0
2009-10-09 14:30:00,18.79,18.82,18.76,18.78,61700.0,12.7129,12.7332,12.6926,12.7061,61700.0
2009-10-09 15:00:00,18.78,18.86,18.76,18.77,85000.0,12.7061,12.7603,12.6926,12.6994,85000.0
2009-10-09 15:30:00,18.76,18.84,18.74,18.83,187200.0,12.6926,12.7467,12.6791,12.74,187200.0
2009-10-12 09:30:00,19.04,19.15,18.94,19.08,64500.0,12.882,12.9565,12.8144,12.9091,64500.0
2009-10-12 10:00:00,19.09,19.1,19.02,19.09,44800.0,12.9159,12.9226,12.8685,12.9159,44800.0
2009-10-12 10:30:00,19.1,19.28,19.09,19.24,129200.0,12.9226,13.0444,12.9159,13.0174,129200.0
2009-10-12 11:00:00,19.24,19.41,19.23,19.32,98300.0,13.0174,13.1324,13.0106,13.0715,98300.0
2009-10-12 11:30:00,19.32,19.36,19.3,19.35,70000.0,13.0715,13.0986,13.058,13.0918,70000.0
2009-10-12 12:00:00,19.35,19.46,19.31,19.45,106300.0,13.0918,13.1662,13.0647,13.1594,106300.0
2009-10-12 12:30:00,19.45,19.46,19.43,19.45,70600.0,13.1594,13.1662,13.1459,13.1594,70600.0
2009-10-12 13:00:00,19.45,19.49,19.44,19.48,137100.0,13.1594,13.1865,13.1527,13.1797,137100.0
2009-10-12 13:30:00,19.48,19.54,19.47,19.51,87300.0,13.1797,13.2203,13.173,13.2,87300.0
2009-10-12 14:00:00,19.52,19.52,19.33,19.33,140700.0,13.2068,13.2068,13.0783,13.0783,140700.0
2009-10-12 14:30:00,19.34,19.34,19.26,19.31,226600.0,13.085,13.085,13.0309,13.0647,226600.0
2009-10-12 15:00:00,19.31,19.33,19.24,19.26,277700.0,13.0647,13.0783,13.0174,13.0309,277700.0
2009-10-12 15:30:00,19.25,19.3,19.17,19.22,362400.0,13.0241,13.058,12.97,13.0038,362400.0
2009-10-13 09:30:00,19.31,19.34,19.19,19.2,41400.0,13.0647,13.085,12.9835,12.9903,41400.0
2009-10-13 10:00:00,19.21,19.22,19.14,19.21,44000.0,12.9971,13.0038,12.9497,12.9971,44000.0
2009-10-13 10:30:00,19.23,19.23,19.11,19.17,69600.0,13.0106,13.0106,12.9294,12.97,69600.0
2009-10-13 11:00:00,19.17,19.2,19.13,19.2,85900.0,12.97,12.9903,12.9429,12.9903,85900.0
2009-10-13 11:30:00,19.2,19.35,19.19,19.35,93800.0,12.9903,13.0918,12.9835,13.0918,93800.0
2009-10-13 12:00:00,19.36,19.36,19.24,19.27,57100.0,13.0986,13.0986,13.0174,13.0377,57100.0
2009-10-13 12:30:00,19.28,19.31,19.27,19.27,38000.0,13.0444,13.0647,13.0377,13.0377,38000.0
2009-10-13 13:00:00,19.28,19.3,19.24,19.27,43100.0,13.0444,13.058,13.0174,13.0377,43100.0
2009-10-13 13:30:00,19.27,19.29,19.21,19.26,36000.0,13.0377,13.0512,12.9971,13.0309,36000.0
2009-10-13 14:00:00,19.26,19.26,19.14,19.24,67100.0,13.0309,13.0309,12.9497,13.0174,67100.0
2009-10-13 14:30:00,19.24,19.26,19.17,19.17,71900.0,13.0174,13.0309,12.97,12.97,71900.0
2009-10-13 15:00:00,19.18,19.25,19.17,19.23,107000.0,12.9768,13.0241,12.97,13.0106,107000.0
2009-10-13 15:30:00,19.24,19.26,19.2,19.24,137800.0,13.0174,13.0309,12.9903,13.0174,137800.0
2009-10-14 09:30:00,19.52,19.61,19.34,19.38,75700.0,13.2068,13.2677,13.085,13.1121,75700.0
2009-10-14 10:00:00,19.38,19.41,19.29,19.33,96000.0,13.1121,13.1324,13.0512,13.0783,96000.0
2009-10-14 10:30:00,19.33,19.33,19.27,19.3,95200.0,13.0783,13.0783,13.0377,13.058,95200.0
2009-10-14 11:00:00,19.3,19.37,19.3,19.37,102500.0,13.058,13.1053,13.058,13.1053,102500.0
2009-10-14 11:30:00,19.36,19.39,19.33,19.35,64200.0,13.0986,13.1189,13.0783,13.0918,64200.0
2009-10-14 12:00:00,19.35,19.43,19.34,19.42,56000.0,13.0918,13.1459,13.085,13.1391,56000.0
2009-10-14 12:30:00,19.42,19.53,19.41,19.53,64600.0,13.1391,13.2136,13.1324,13.2136,64600.0
2009-10-14 13:00:00,19.53,19.57,19.47,19.48,100200.0,13.2136,13.2406,13.173,13.1797,100200.0
2009-10-14 13:30:00,19.49,19.6,19.46,19.59,65400.0,13.1865,13.2609,13.1662,13.2542,65400.0
2009-10-14 14:00:00,19.59,19.66,19.57,19.61,85100.0,13.2542,13.3015,13.2406,13.2677,85100.0
2009-10-14 14:30:00,19.61,19.66,19.6,19.63,74700.0,13.2677,13.3015,13.2609,13.2812,74700.0
2009-10-14 15:00:00,19.63,19.74,19.63,19.73,167900.0,13.2812,13.3557,13.2812,13.3489,167900.0
2009-10-14 15:30:00,19.73,19.74,19.58,19.6,299900.0,13.3489,13.3557,13.2474,13.2609,299900.0
2009-10-15 09:30:00,19.38,19.45,19.3,19.45,81800.0,13.2507,13.2986,13.196,13.2986,81800.0
2009-10-15 10:00:00,19.45,19.45,19.31,19.31,86800.0,13.2986,13.2986,13.2029,13.2029,86800.0
2009-10-15 10:30:00,19.31,19.33,19.23,19.31,75000.0,13.2029,13.2165,13.1482,13.2029,75000.0
2009-10-15 11:00:00,19.32,19.37,19.24,19.26,64900.0,13.2097,13.2439,13.155,13.1687,64900.0
2009-10-15 11:30:00,19.26,19.35,19.26,19.32,67300.0,13.1687,13.2302,13.1687,13.2097,67300.0
2009-10-15 12:00:00,19.32,19.35,19.3,19.3,36700.0,13.2097,13.2302,13.196,13.196,36700.0
2009-10-15 12:30:00,19.3,19.32,19.25,19.28,36400.0,13.196,13.2097,13.1618,13.1823,36400.0
2009-10-15 13:00:00,19.28,19.33,19.28,19.31,69400.0,13.1823,13.2165,13.1823,13.2029,69400.0
2009-10-15 13:30:00,19.31,19.32,19.28,19.28,44900.0,13.2029,13.2097,13.1823,13.1823,44900.0
2009-10-15 14:00:00,19.29,19.37,19.28,19.36,38800.0,13.1892,13.2439,13.1823,13.237,38800.0
2009-10-15 14:30:00,19.36,19.4,19.35,19.39,83000.0,13.237,13.2644,13.2302,13.2575,83000.0
2009-10-15 15:00:00,19.39,19.45,19.36,19.37,138500.0,13.2575,13.2986,13.237,13.2439,138500.0
2009-10-15 15:30:00,19.36,19.41,19.33,19.4,171600.0,13.237,13.2712,13.2165,13.2644,171600.0
2009-10-16 09:30:00,19.3,19.34,19.12,19.19,94900.0,13.196,13.2234,13.0729,13.1208,94900.0
2009-10-16 10:00:00,19.19,19.32,19.11,19.25,48200.0,13.1208,13.2097,13.0661,13.1618,48200.0
2009-10-16 10:30:00,19.25,19.3,19.15,19.21,51900.0,13.1618,13.196,13.0935,13.1345,51900.0
2009-10-16 11:00:00,19.21,19.27,19.18,19.24,54900.0,13.1345,13.1755,13.114,13.155,54900.0
2009-10-16 11:30:00,19.24,19.28,19.18,19.28,56100.0,13.155,13.1823,13.114,13.1823,56100.0
2009-10-16 12:00:00,19.27,19.28,19.22,19.23,71900.0,13.1755,13.1823,13.1413,13.1482,71900.0
2009-10-16 12:30:00,19.24,19.32,19.24,19.28,34300.0,13.155,13.2097,13.155,13.1823,34300.0
2009-10-16 13:00:00,19.28,19.4,19.27,19.4,75300.0,13.1823,13.2644,13.1755,13.2644,75300.0
2009-10-16 13:30:00,19.41,19.41,19.31,19.33,57200.0,13.2712,13.2712,13.2029,13.2165,57200.0
2009-10-16 14:00:00,19.33,19.39,19.29,19.39,56000.0,13.2165,13.2575,13.1892,13.2575,56000.0
2009-10-16 14:30:00,19.38,19.4,19.36,19.36,87600.0,13.2507,13.2644,13.237,13.237,87600.0
2009-10-16 15:00:00,19.36,19.44,19.36,19.44,88900.0,13.237,13.2917,13.237,13.2917,88900.0
2009-10-16 15:30:00,19.45,19.48,19.33,19.39,225600.0,13.2986,13.3191,13.2165,13.2575,225600.0
2009-10-19 09:30:00,19.38,19.48,19.34,19.36,29800.0,13.2507,13.3191,13.2234,13.237,29800.0
2009-10-19 10:00:00,19.37,19.37,19.26,19.34,44400.0,13.2439,13.2439,13.1687,13.2234,44400.0
2009-10-19 10:30:00,19.35,19.48,19.35,19.44,43000.0,13.2302,13.3191,13.2302,13.2917,43000.0
2009-10-19 11:00:00,19.44,19.5,19.42,19.46,79800.0,13.2917,13.3328,13.2781,13.3054,79800.0
2009-10-19 11:30:00,19.47,19.6,19.47,19.59,40000.0,13.3122,13.4011,13.3122,13.3943,40000.0
2009-10-19 12:00:00,19.59,19.63,19.58,19.63,31000.0,13.3943,13.4216,13.3875,13.4216,31000.0
2009-10-19 12:30:00,19.63,19.7,19.63,19.69,35200.0,13.4216,13.4695,13.4216,13.4627,35200.0
2009-10-19 13:00:00,19.69,19.72,19.62,19.64,47200.0,13.4627,13.4832,13.4148,13.4285,47200.0
2009-10-19 13:30:00,19.64,19.7,19.61,19.65,40100.0,13.4285,13.4695,13.408,13.4353,40100.0
2009-10-19 14:00:00,19.65,19.71,19.65,19.68,43200.0,13.4353,13.4763,13.4353,13.4558,43200.0
2009-10-19 14:30:00,19.68,19.68,19.61,19.62,41000.0,13.4558,13.4558,13.408,13.4148,41000.0
2009-10-19 15:00:00,19.62,19.66,19.6,19.62,73800.0,13.4148,13.4422,13.4011,13.4148,73800.0
2009-10-19 15:30:00,19.63,19.66,19.59,19.62,118800.0,13.4216,13.4422,13.3943,13.4148,118800.0
2009-10-20 09:30:00,19.66,19.7,19.23,19.25,81800.0,13.4422,13.4695,13.1482,13.1618,81800.0
2009-10-20 10:00:00,19.24,19.28,19.13,19.16,89400.0,13.155,13.1823,13.0798,13.1003,89400.0
2009-10-20 10:30:00,19.15,19.24,19.14,19.17,55800.0,13.0935,13.155,13.0866,13.1071,55800.0
2009-10-20 11:00:00,19.16,19.18,19.11,19.13,50300.0,13.1003,13.114,13.0661,13.0798,50300.0
2009-10-20 11:30:00,19.14,19.14,19.0,19.08,55000.0,13.0866,13.0866,12.9909,13.0456,55000.0
2009-10-20 12:00:00,19.08,19.09,19.01,19.06,49100.0,13.0456,13.0524,12.9977,13.0319,49100.0
2009-10-20 12:30:00,19.06,19.06,18.98,18.99,68000.0,13.0319,13.0319,12.9772,12.9841,68000.0
2009-10-20 13:00:00,19.0,19.09,18.99,19.09,49300.0,12.9909,13.0524,12.9841,13.0524,49300.0
2009-10-20 13:30:00,19.09,19.13,18.99,19.01,51800.0,13.0524,13.0798,12.9841,12.9977,51800.0
2009-10-20 14:00:00,19.01,19.09,19.0,19.03,52200.0,12.9977,13.0524,12.9909,13.0114,52200.0
2009-10-20 14:30:00,19.03,19.11,19.02,19.1,48300.0,13.0114,13.0661,13.0046,13.0593,48300.0
2009-10-20 15:00:00,19.1,19.11,19.05,19.09,36800.0,13.0593,13.0661,13.0251,13.0524,36800.0
2009-10-20 15:30:00,19.1,19.19,19.1,19.18,140700.0,13.0593,13.1208,13.0593,13.114,140700.0
2009-10-21 09:30:00,19.1,19.35,19.07,19.3,52300.0,13.0593,13.2302,13.0388,13.196,52300.0
2009-10-21 10:00:00,19.31,19.38,19.17,19.19,68200.0,13.2029,13.2507,13.1071,13.1208,68200.0
2009-10-21 10:30:00,19.19,19.3,19.16,19.25,87300.0,13.1208,13.196,13.1003,13.1618,87300.0
2009-10-21 11:00:00,19.25,19.27,19.17,19.25,39600.0,13.1618,13.1755,13.1071,13.1618,39600.0
2009-10-21 11:30:00,19.25,19.26,19.05,19.08,43900.0,13.1618,13.1687,13.0251,13.0456,43900.0
2009-10-21 12:00:00,19.09,19.16,19.09,19.16,29600.0,13.0524,13.1003,13.0524,13.1003,29600.0
2009-10-21 12:30:00,19.16,19.2,19.12,19.17,31300.0,13.1003,13.1276,13.0729,13.1071,31300.0
2009-10-21 13:00:00,19.17,19.2,19.16,19.17,12300.0,13.1071,13.1276,13.1003,13.1071,12300.0
2009-10-21 13:30:00,19.17,19.18,19.13,19.15,44200.0,13.1071,13.114,13.0798,13.0935,44200.0
2009-10-21 14:00:00,19.15,19.16,19.03,19.05,68700.0,13.0935,13.1003,13.0114,13.0251,68700.0
2009-10-21 14:30:00,19.06,19.12,19.03,19.09,24500.0,13.0319,13.0729,13.0114,13.0524,24500.0
2009-10-21 15:00:00,19.09,19.1,18.88,18.91,102400.0,13.0524,13.0593,12.9088,12.9294,102400.0
2009-10-21 15:30:00,18.91,18.91,18.72,18.73,229900.0,12.9294,12.9294,12.7994,12.8063,229900.0
2009-10-22 09:30:00,18.77,18.87,18.52,18.59,70400.0,12.8336,12.902,12.6627,12.7106,70400.0
2009-10-22 10:00:00,18.59,18.74,18.52,18.68,79600.0,12.7106,12.8131,12.6627,12.7721,79600.0
2009-10-22 10:30:00,18.71,18.8,18.62,18.79,39900.0,12.7926,12.8541,12.7311,12.8473,39900.0
2009-10-22 11:00:00,18.8,18.92,18.8,18.92,42300.0,12.8541,12.9362,12.8541,12.9362,42300.0
2009-10-22 11:30:00,18.9,18.99,18.88,18.88,36800.0,12.9225,12.9841,12.9088,12.9088,36800.0
2009-10-22 12:00:00,18.89,18.97,18.88,18.9,24900.0,12.9157,12.9704,12.9088,12.9225,24900.0
2009-10-22 12:30:00,18.91,19.03,18.91,18.98,29400.0,12.9294,13.0114,12.9294,12.9772,29400.0
2009-10-22 13:00:00,18.98,19.03,18.96,18.99,33000.0,12.9772,13.0114,12.9635,12.9841,33000.0
2009-10-22 13:30:00,18.99,19.04,18.95,19.04,34500.0,12.9841,13.0182,12.9567,13.0182,34500.0
2009-10-22 14:00:00,19.05,19.16,19.05,19.12,47300.0,13.0251,13.1003,13.0251,13.0729,47300.0
2009-10-22 14:30:00,19.13,19.18,19.1,19.18,75900.0,13.0798,13.114,13.0593,13.114,75900.0
2009-10-22 15:00:00,19.18,19.26,19.16,19.25,91800.0,13.114,13.1687,13.1003,13.1618,91800.0
2009-10-22 15:30:00,19.25,19.26,19.18,19.19,181500.0,13.1618,13.1687,13.114,13.1208,181500.0
2009-10-23 09:30:00,19.23,19.27,19.09,19.2,44300.0,13.1482,13.1755,13.0524,13.1276,44300.0
2009-10-23 10:00:00,19.2,19.27,18.94,19.11,87200.0,13.1276,13.1755,12.9499,13.0661,87200.0
2009-10-23 10:30:00,19.12,19.12,19.01,19.03,43800.0,13.0729,13.0729,12.9977,13.0114,43800.0
2009-10-23 11:00:00,19.02,19.06,18.89,18.96,69900.0,13.0046,13.0319,12.9157,12.9635,69900.0
2009-10-23 11:30:00,18.95,19.04,18.93,19.01,39900.0,12.9567,13.0182,12.943,12.9977,39900.0
2009-10-23 12:00:00,19.02,19.08,19.0,19.03,56500.0,13.0046,13.0456,12.9909,13.0114,56500.0
2009-10-23 12:30:00,19.03,19.04,18.95,18.96,40300.0,13.0114,13.0182,12.9567,12.9635,40300.0
2009-10-23 13:00:00,18.95,19.0,18.9,18.91,54400.0,12.9567,12.9909,12.9225,12.9294,54400.0
2009-10-23 13:30:00,18.9,18.9,18.78,18.79,93600.0,12.9225,12.9225,12.8405,12.8473,93600.0
2009-10-23 14:00:00,18.78,18.87,18.75,18.81,58000.0,12.8405,12.902,12.82,12.861,58000.0
2009-10-23 14:30:00,18.81,18.87,18.79,18.8,41100.0,12.861,12.902,12.8473,12.8541,41100.0
2009-10-23 15:00:00,18.81,18.93,18.81,18.91,103700.0,12.861,12.943,12.861,12.9294,103700.0
2009-10-23 15:30:00,18.91,18.91,18.82,18.88,141500.0,12.9294,12.9294,12.8678,12.9088,141500.0
2009-10-26 09:30:00,18.83,19.16,18.82,19.07,59000.0,12.8747,13.1003,12.8678,13.0388,59000.0
2009-10-26 10:00:00,19.09,19.15,19.01,19.02,37600.0,13.0524,13.0935,12.9977,13.0046,37600.0
2009-10-26 10:30:00,19.02,19.05,18.93,19.03,49600.0,13.0046,13.0251,12.943,13.0114,49600.0
2009-10-26 11:00:00,19.04,19.06,18.87,18.87,46400.0,13.0182,13.0319,12.902,12.902,46400.0
2009-10-26 11:30:00,18.87,18.87,18.56,18.56,141200.0,12.902,12.902,12.6901,12.6901,141200.0
2009-10-26 12:00:00,18.56,18.7,18.47,18.61,129400.0,12.6901,12.7858,12.6285,12.7242,129400.0
2009-10-26 12:30:00,18.61,18.69,18.56,18.66,66400.0,12.7242,12.7789,12.6901,12.7584,66400.0
2009-10-26 13:00:00,18.66,18.69,18.59,18.66,58100.0,12.7584,12.7789,12.7106,12.7584,58100.0
2009-10-26 13:30:00,18.66,18.74,18.64,18.68,48000.0,12.7584,12.8131,12.7448,12.7721,48000.0
2009-10-26 14:00:00,18.68,18.7,18.56,18.62,78800.0,12.7721,12.7858,12.6901,12.7311,78800.0
2009-10-26 14:30:00,18.62,18.63,18.5,18.53,95700.0,12.7311,12.7379,12.649,12.6695,95700.0
2009-10-26 15:00:00,18.54,18.57,18.49,18.51,61600.0,12.6764,12.6969,12.6422,12.6559,61600.0
2009-10-26 15:30:00,18.5,18.6,18.5,18.51,186600.0,12.649,12.7174,12.649,12.6559,186600.0
2009-10-27 09:30:00,18.5,18.71,18.41,18.6,39700.0,12.649,12.7926,12.5875,12.7174,39700.0
2009-10-27 10:00:00,18.57,18.66,18.35,18.64,107200.0,12.6969,12.7584,12.5465,12.7448,107200.0
2009-10-27 10:30:00,18.63,18.75,18.54,18.6,62200.0,12.7379,12.82,12.6764,12.7174,62200.0
2009-10-27 11:00:00,18.61,18.64,18.52,18.62,47100.0,12.7242,12.7448,12.6627,12.7311,47100.0
2009-10-27 11:30:00,18.63,18.78,18.59,18.76,70500.0,12.7379,12.8405,12.7106,12.8268,70500.0
2009-10-27 12:00:00,18.77,18.77,18.71,18.75,22700.0,12.8336,12.8336,12.7926,12.82,22700.0
2009-10-27 12:30:00,18.75,18.78,18.68,18.71,35800.0,12.82,12.8405,12.7721,12.7926,35800.0
2009-10-27 13:00:00,18.7,18.74,18.58,18.6,29000.0,12.7858,12.8131,12.7037,12.7174,29000.0
2009-10-27 13:30:00,18.61,18.69,18.56,18.64,28500.0,12.7242,12.7789,12.6901,12.7448,28500.0
2009-10-27 14:00:00,18.65,18.71,18.57,18.67,27700.0,12.7516,12.7926,12.6969,12.7653,27700.0
2009-10-27 14:30:00,18.67,18.69,18.58,18.64,35800.0,12.7653,12.7789,12.7037,12.7448,35800.0
2009-10-27 15:00:00,18.64,18.67,18.57,18.62,45100.0,12.7448,12.7653,12.6969,12.7311,45100.0
2009-10-27 15:30:00,18.63,18.65,18.5,18.51,117900.0,12.7379,12.7516,12.649,12.6559,117900.0
2009-10-28 09:30:00,18.5,18.55,18.39,18.42,42900.0,12.649,12.6832,12.5738,12.5943,42900.0
2009-10-28 10:00:00,18.42,18.43,18.26,18.3,61200.0,12.5943,12.6012,12.4849,12.5123,61200.0
2009-10-28 10:30:00,18.28,18.31,18.07,18.17,65500.0,12.4986,12.5191,12.355,12.4234,65500.0
2009-10-28 11:00:00,18.16,18.24,18.1,18.22,32200.0,12.4166,12.4713,12.3755,12.4576,32200.0
2009-10-28 11:30:00,18.21,18.22,18.11,18.13,23800.0,12.4507,12.4576,12.3824,12.396,23800.0
2009-10-28 12:00:00,18.13,18.16,18.02,18.05,34900.0,12.396,12.4166,12.3208,12.3413,34900.0
2009-10-28 12:30:00,18.05,18.05,17.89,17.93,43200.0,12.3413,12.3413,12.232,12.2593,43200.0
2009-10-28 13:00:00,17.93,18.11,17.91,18.01,36500.0,12.2593,12.3824,12.2456,12.314,36500.0
2009-10-28 13:30:00,18.02,18.08,18.0,18.0,36500.0,12.3208,12.3619,12.3072,12.3072,36500.0
2009-10-28 14:00:00,18.0,18.03,17.91,17.94,33300.0,12.3072,12.3277,12.2456,12.2661,33300.0
2009-10-28 14:30:00,17.95,17.95,17.87,17.91,47800.0,12.273,12.273,12.2183,12.2456,47800.0
2009-10-28 15:00:00,17.89,17.95,17.86,17.9,31000.0,12.232,12.273,12.2114,12.2388,31000.0
2009-10-28 15:30:00,17.9,17.91,17.79,17.81,101500.0,12.2388,12.2456,12.1636,12.1773,101500.0
2009-10-29 09:30:00,18.0,18.06,17.9,18.05,83700.0,12.3072,12.3482,12.2388,12.3413,83700.0
2009-10-29 10:00:00,18.05,18.12,18.0,18.0,36500.0,12.3413,12.3892,12.3072,12.3072,36500.0
2009-10-29 10:30:00,18.0,18.09,18.0,18.08,49500.0,12.3072,12.3687,12.3072,12.3619,49500.0
2009-10-29 11:00:00,18.07,18.12,18.04,18.05,27100.0,12.355,12.3892,12.3345,12.3413,27100.0
2009-10-29 11:30:00,18.05,18.12,18.05,18.11,49700.0,12.3413,12.3892,12.3413,12.3824,49700.0
2009-10-29 12:00:00,18.1,18.2,18.1,18.17,77100.0,12.3755,12.4439,12.3755,12.4234,77100.0
2009-10-29 12:30:00,18.18,18.21,18.15,18.15,27500.0,12.4302,12.4507,12.4097,12.4097,27500.0
2009-10-29 13:00:00,18.16,18.2,18.15,18.17,31000.0,12.4166,12.4439,12.4097,12.4234,31000.0
2009-10-29 13:30:00,18.18,18.18,18.15,18.15,20500.0,12.4302,12.4302,12.4097,12.4097,20500.0
2009-10-29 14:00:00,18.15,18.21,18.13,18.15,56900.0,12.4097,12.4507,12.396,12.4097,56900.0
2009-10-29 14:30:00,18.15,18.27,18.15,18.26,29600.0,12.4097,12.4918,12.4097,12.4849,29600.0
2009-10-29 15:00:00,18.27,18.3,18.22,18.24,56100.0,12.4918,12.5123,12.4576,12.4713,56100.0
2009-10-29 15:30:00,18.24,18.25,18.17,18.23,134700.0,12.4713,12.4781,12.4234,12.4644,134700.0
2009-10-30 09:30:00,18.21,18.24,17.82,17.88,76500.0,12.4507,12.4713,12.1841,12.2251,76500.0
2009-10-30 10:00:00,17.88,18.04,17.88,17.93,54700.0,12.2251,12.3345,12.2251,12.2593,54700.0
2009-10-30 10:30:00,17.93,18.05,17.84,18.05,70100.0,12.2593,12.3413,12.1978,12.3413,70100.0
2009-10-30 11:00:00,18.04,18.06,17.99,18.01,43000.0,12.3345,12.3482,12.3003,12.314,43000.0
2009-10-30 11:30:00,18.0,18.03,17.87,17.9,85400.0,12.3072,12.3277,12.2183,12.2388,85400.0
2009-10-30 12:00:00,17.91,17.96,17.63,17.66,50100.0,12.2456,12.2798,12.0542,12.0747,50100.0
2009-10-30 12:30:00,17.69,17.71,17.53,17.6,58400.0,12.0952,12.1089,11.9858,12.0337,58400.0
2009-10-30 13:00:00,17.59,17.72,17.59,17.63,42600.0,12.0268,12.1157,12.0268,12.0542,42600.0
2009-10-30 13:30:00,17.62,17.66,17.51,17.55,43700.0,12.0473,12.0747,11.9721,11.9995,43700.0
2009-10-30 14:00:00,17.54,17.69,17.54,17.62,57200.0,11.9926,12.0952,11.9926,12.0473,57200.0
2009-10-30 14:30:00,17.62,17.69,17.52,17.66,89800.0,12.0473,12.0952,11.979,12.0747,89800.0
2009-10-30 15:00:00,17.66,17.77,17.6,17.69,116700.0,12.0747,12.1499,12.0337,12.0952,116700.0
2009-10-30 15:30:00,17.7,17.8,17.62,17.63,147700.0,12.102,12.1704,12.0473,12.0542,147700.0
2009-11-02 09:30:00,17.74,17.74,17.45,17.61,57300.0,12.1294,12.1294,11.9311,12.0405,57300.0
2009-11-02 10:00:00,17.61,17.87,17.6,17.78,97100.0,12.0405,12.2183,12.0337,12.1567,97100.0
2009-11-02 10:30:00,17.79,17.86,17.67,17.69,90000.0,12.1636,12.2114,12.0815,12.0952,90000.0
2009-11-02 11:00:00,17.68,17.81,17.66,17.76,69100.0,12.0884,12.1773,12.0747,12.1431,69100.0
2009-11-02 11:30:00,17.76,17.83,17.72,17.79,36300.0,12.1431,12.1909,12.1157,12.1636,36300.0
2009-11-02 12:00:00,17.78,17.81,17.73,17.75,48400.0,12.1567,12.1773,12.1226,12.1362,48400.0
2009-11-02 12:30:00,17.75,17.78,17.46,17.46,75300.0,12.1362,12.1567,11.9379,11.9379,75300.0
2009-11-02 13:00:00,17.45,17.63,17.45,17.56,142700.0,11.9311,12.0542,11.9311,12.0063,142700.0
2009-11-02 13:30:00,17.55,17.55,17.32,17.33,149900.0,11.9995,11.9995,11.8422,11.8491,149900.0
2009-11-02 14:00:00,17.33,17.5,17.31,17.5,54000.0,11.8491,11.9653,11.8354,11.9653,54000.0
2009-11-02 14:30:00,17.53,17.64,17.5,17.58,75200.0,11.9858,12.061,11.9653,12.02,75200.0
2009-11-02 15:00:00,17.58,17.65,17.55,17.59,137300.0,12.02,12.0679,11.9995,12.0268,137300.0
2009-11-02 15:30:00,17.59,17.76,17.59,17.76,157900.0,12.0268,12.1431,12.0268,12.1431,157900.0
2009-11-03 09:30:00,17.6,17.74,17.56,17.71,39900.0,12.0337,12.1294,12.0063,12.1089,39900.0
2009-11-03 10:00:00,17.71,17.8,17.62,17.66,67700.0,12.1089,12.1704,12.0473,12.0747,67700.0
2009-11-03 10:30:00,17.65,17.85,17.65,17.76,48900.0,12.0679,12.2046,12.0679,12.1431,48900.0
2009-11-03 11:00:00,17.76,17.82,17.71,17.75,51900.0,12.1431,12.1841,12.1089,12.1362,51900.0
2009-11-03 11:30:00,17.76,17.82,17.63,17.79,35700.0,12.1431,12.1841,12.0542,12.1636,35700.0
2009-11-03 12:00:00,17.79,17.82,17.74,17.8,40600.0,12.1636,12.1841,12.1294,12.1704,40600.0
2009-11-03 12:30:00,17.8,17.93,17.8,17.82,31500.0,12.1704,12.2593,12.1704,12.1841,31500.0
2009-11-03 13:00:00,17.82,17.85,17.77,17.81,38900.0,12.1841,12.2046,12.1499,12.1773,38900.0
2009-11-03 13:30:00,17.81,17.87,17.8,17.86,52800.0,12.1773,12.2183,12.1704,12.2114,52800.0
2009-11-03 14:00:00,17.87,17.91,17.84,17.84,32000.0,12.2183,12.2456,12.1978,12.1978,32000.0
2009-11-03 14:30:00,17.85,17.88,17.75,17.79,67300.0,12.2046,12.2251,12.1362,12.1636,67300.0
2009-11-03 15:00:00,17.79,17.86,17.76,17.85,44200.0,12.1636,12.2114,12.1431,12.2046,44200.0
2009-11-03 15:30:00,17.85,17.89,17.83,17.85,131400.0,12.2046,12.232,12.1909,12.2046,131400.0
2009-11-04 09:30:00,17.92,17.96,17.8,17.92,72600.0,12.2525,12.2798,12.1704,12.2525,72600.0
2009-11-04 10:00:00,17.92,17.96,17.84,17.9,92000.0,12.2525,12.2798,12.1978,12.2388,92000.0
2009-11-04 10:30:00,17.91,17.95,17.81,17.86,79500.0,12.2456,12.273,12.1773,12.2114,79500.0
2009-11-04 11:00:00,17.86,17.9,17.81,17.87,41700.0,12.2114,12.2388,12.1773,12.2183,41700.0
2009-11-04 11:30:00,17.87,17.89,17.8,17.82,53400.0,12.2183,12.232,12.1704,12.1841,53400.0
2009-11-04 12:00:00,17.81,17.82,17.72,17.76,56500.0,12.1773,12.1841,12.1157,12.1431,56500.0
2009-11-04 12:30:00,17.76,17.83,17.75,17.75,25300.0,12.1431,12.1909,12.1362,12.1362,25300.0
2009-11-04 13:00:00,17.75,17.76,17.71,17.72,15100.0,12.1362,12.1431,12.1089,12.1157,15100.0
2009-11-04 13:30:00,17.71,17.74,17.68,17.72,31400.0,12.1089,12.1294,12.0884,12.1157,31400.0
2009-11-04 14:00:00,17.72,17.8,17.6,17.63,86000.0,12.1157,12.1704,12.0337,12.0542,86000.0
2009-11-04 14:30:00,17.64,17.87,17.61,17.87,93400.0,12.061,12.2183,12.0405,12.2183,93400.0
2009-11-04 15:00:00,17.86,17.86,17.74,17.75,109800.0,12.2114,12.2114,12.1294,12.1362,109800.0
2009-11-04 15:30:00,17.76,17.76,17.52,17.56,230500.0,12.1431,12.1431,11.979,12.0063,230500.0
2009-11-05 09:30:00,17.73,17.73,17.6,17.71,80500.0,12.1226,12.1226,12.0337,12.1089,80500.0
2009-11-05 10:00:00,17.71,17.8,17.71,17.77,62400.0,12.1089,12.1704,12.1089,12.1499,62400.0
2009-11-05 10:30:00,17.78,17.89,17.78,17.87,156300.0,12.1567,12.232,12.1567,12.2183,156300.0
2009-11-05 11:00:00,17.87,17.9,17.81,17.83,86900.0,12.2183,12.2388,12.1773,12.1909,86900.0
2009-11-05 11:30:00,17.82,17.84,17.75,17.8,47100.0,12.1841,12.1978,12.1362,12.1704,47100.0
2009-11-05 12:00:00,17.8,17.9,17.8,17.88,71100.0,12.1704,12.2388,12.1704,12.2251,71100.0
2009-11-05 12:30:00,17.89,18.0,17.87,18.0,77800.0,12.232,12.3072,12.2183,12.3072,77800.0
2009-11-05 13:00:00,18.01,18.03,17.99,18.03,26100.0,12.314,12.3277,12.3003,12.3277,26100.0
2009-11-05 13:30:00,18.03,18.11,18.01,18.01,44600.0,12.3277,12.3824,12.314,12.314,44600.0
2009-11-05 14:00:00,18.02,18.07,17.98,18.05,82800.0,12.3208,12.355,12.2935,12.3413,82800.0
2009-11-05 14:30:00,18.06,18.13,18.04,18.12,32400.0,12.3482,12.396,12.3345,12.3892,32400.0
2009-11-05 15:00:00,18.11,18.15,18.09,18.13,51400.0,12.3824,12.4097,12.3687,12.396,51400.0
2009-11-05 15:30:00,18.13,18.21,18.1,18.21,171600.0,12.396,12.4507,12.3755,12.4507,171600.0
2009-11-06 09:30:00,18.04,18.35,18.01,18.33,32200.0,12.3345,12.5465,12.314,12.5328,32200.0
2009-11-06 10:00:00,18.35,18.39,18.12,18.12,45100.0,12.5465,12.5738,12.3892,12.3892,45100.0
2009-11-06 10:30:00,18.12,18.22,18.07,18.22,33500.0,12.3892,12.4576,12.355,12.4576,33500.0
2009-11-06 11:00:00,18.21,18.27,18.15,18.2,22700.0,12.4507,12.4918,12.4097,12.4439,22700.0
2009-11-06 11:30:00,18.19,18.25,18.15,18.19,25100.0,12.4371,12.4781,12.4097,12.4371,25100.0
2009-11-06 12:00:00,18.19,18.29,18.19,18.25,17500.0,12.4371,12.5054,12.4371,12.4781,17500.0
2009-11-06 12:30:00,18.25,18.27,18.2,18.21,31900.0,12.4781,12.4918,12.4439,12.4507,31900.0
2009-11-06 13:00:00,18.21,18.3,18.18,18.28,25000.0,12.4507,12.5123,12.4302,12.4986,25000.0
2009-11-06 13:30:00,18.28,18.33,18.25,18.33,55600.0,12.4986,12.5328,12.4781,12.5328,55600.0
2009-11-06 14:00:00,18.33,18.34,18.3,18.31,56300.0,12.5328,12.5396,12.5123,12.5191,56300.0
2009-11-06 14:30:00,18.31,18.34,18.31,18.33,33400.0,12.5191,12.5396,12.5191,12.5328,33400.0
2009-11-06 15:00:00,18.33,18.36,18.3,18.36,77400.0,12.5328,12.5533,12.5123,12.5533,77400.0
2009-11-06 15:30:00,18.37,18.4,18.34,18.38,71100.0,12.5601,12.5807,12.5396,12.567,71100.0
2009-11-09 09:30:00,18.48,18.74,18.46,18.72,59800.0,12.6354,12.8131,12.6217,12.7994,59800.0
2009-11-09 10:00:00,18.73,18.82,18.73,18.78,50500.0,12.8063,12.8678,12.8063,12.8405,50500.0
2009-11-09 10:30:00,18.78,18.87,18.74,18.86,27500.0,12.8405,12.902,12.8131,12.8952,27500.0
2009-11-09 11:00:00,18.87,18.89,18.82,18.85,57000.0,12.902,12.9157,12.8678,12.8883,57000.0
2009-11-09 11:30:00,18.86,18.86,18.81,18.83,35300.0,12.8952,12.8952,12.861,12.8747,35300.0
2009-11-09 12:00:00,18.82,18.85,18.78,18.82,46000.0,12.8678,12.8883,12.8405,12.8678,46000.0
2009-11-09 12:30:00,18.82,18.87,18.82,18.87,19100.0,12.8678,12.902,12.8678,12.902,19100.0
2009-11-09 13:00:00,18.86,18.88,18.78,18.83,36800.0,12.8952,12.9088,12.8405,12.8747,36800.0
2009-11-09 13:30:00,18.83,18.94,18.82,18.94,49000.0,12.8747,12.9499,12.8678,12.9499,49000.0
2009-11-09 14:00:00,18.94,18.96,18.93,18.94,30600.0,12.9499,12.9635,12.943,12.9499,30600.0
2009-11-09 14:30:00,18.94,19.02,18.94,19.02,55800.0,12.9499,13.0046,12.9499,13.0046,55800.0
2009-11-09 15:00:00,19.02,19.03,18.99,19.0,40200.0,13.0046,13.0114,12.9841,12.9909,40200.0
2009-11-09 15:30:00,19.0,19.0,18.91,18.96,193800.0,12.9909,12.9909,12.9294,12.9635,193800.0
2009-11-10 09:30:00,18.93,19.09,18.83,19.09,128200.0,12.943,13.0524,12.8747,13.0524,128200.0
2009-11-10 10:00:00,19.06,19.2,19.06,19.18,101100.0,13.0319,13.1276,13.0319,13.114,101100.0
2009-11-10 10:30:00,19.18,19.2,19.03,19.03,55600.0,13.114,13.1276,13.0114,13.0114,55600.0
2009-11-10 11:00:00,19.04,19.08,19.02,19.07,83700.0,13.0182,13.0456,13.0046,13.0388,83700.0
2009-11-10 11:30:00,19.07,19.15,19.06,19.12,42500.0,13.0388,13.0935,13.0319,13.0729,42500.0
2009-11-10 12:00:00,19.12,19.15,19.09,19.09,48300.0,13.0729,13.0935,13.0524,13.0524,48300.0
2009-11-10 12:30:00,19.09,19.17,19.08,19.15,27300.0,13.0524,13.1071,13.0456,13.0935,27300.0
2009-11-10 13:00:00,19.16,19.16,19.07,19.1,56000.0,13.1003,13.1003,13.0388,13.0593,56000.0
2009-11-10 13:30:00,19.09,19.12,19.04,19.09,30200.0,13.0524,13.0729,13.0182,13.0524,30200.0
2009-11-10 14:00:00,19.1,19.14,19.06,19.13,35200.0,13.0593,13.0866,13.0319,13.0798,35200.0
2009-11-10 14:30:00,19.14,19.2,19.14,19.17,61800.0,13.0866,13.1276,13.0866,13.1071,61800.0
2009-11-10 15:00:00,19.17,19.27,19.13,19.25,143200.0,13.1071,13.1755,13.0798,13.1618,143200.0
2009-11-10 15:30:00,19.26,19.26,19.17,19.2,96900.0,13.1687,13.1687,13.1071,13.1276,96900.0
2009-11-11 09:30:00,19.51,19.75,19.5,19.74,138500.0,13.3396,13.5037,13.3328,13.4969,138500.0
2009-11-11 10:00:00,19.72,19.78,19.7,19.75,52800.0,13.4832,13.5242,13.4695,13.5037,52800.0
2009-11-11 10:30:00,19.75,19.75,19.47,19.51,51700.0,13.5037,13.5037,13.3122,13.3396,51700.0
2009-11-11 11:00:00,19.49,19.5,19.4,19.45,39700.0,13.3259,13.3328,13.2644,13.2986,39700.0
2009-11-11 11:30:00,19.45,19.52,19.38,19.45,35600.0,13.2986,13.3464,13.2507,13.2986,35600.0
2009-11-11 12:00:00,19.46,19.5,19.41,19.5,30900.0,13.3054,13.3328,13.2712,13.3328,30900.0
2009-11-11 12:30:00,19.49,19.54,19.44,19.45,46400.0,13.3259,13.3601,13.2917,13.2986,46400.0
2009-11-11 13:00:00,19.45,19.48,19.41,19.42,13600.0,13.2986,13.3191,13.2712,13.2781,13600.0
2009-11-11 13:30:00,19.41,19.43,19.35,19.38,29400.0,13.2712,13.2849,13.2302,13.2507,29400.0
2009-11-11 14:00:00,19.39,19.41,19.36,19.39,37000.0,13.2575,13.2712,13.237,13.2575,37000.0
2009-11-11 14:30:00,19.39,19.45,19.39,19.43,38300.0,13.2575,13.2986,13.2575,13.2849,38300.0
2009-11-11 15:00:00,19.42,19.46,19.37,19.46,94200.0,13.2781,13.3054,13.2439,13.3054,94200.0
2009-11-11 15:30:00,19.46,19.54,19.43,19.52,231800.0,13.3054,13.3601,13.2849,13.3464,231800.0
2009-11-12 09:30:00,19.32,19.63,19.32,19.62,166700.0,13.2097,13.4216,13.2097,13.4148,166700.0
2009-11-12 10:00:00,19.62,19.67,19.5,19.62,103700.0,13.4148,13.449,13.3328,13.4148,103700.0
2009-11-12 10:30:00,19.62,19.68,19.56,19.58,113300.0,13.4148,13.4558,13.3738,13.3875,113300.0
2009-11-12 11:00:00,19.58,19.6,19.5,19.54,111200.0,13.3875,13.4011,13.3328,13.3601,111200.0
2009-11-12 11:30:00,19.54,19.58,19.46,19.56,67400.0,13.3601,13.3875,13.3054,13.3738,67400.0
2009-11-12 12:00:00,19.55,19.6,19.53,19.57,51300.0,13.3669,13.4011,13.3533,13.3806,51300.0
2009-11-12 12:30:00,19.56,19.64,19.5,19.56,58800.0,13.3738,13.4285,13.3328,13.3738,58800.0
2009-11-12 13:00:00,19.56,19.59,19.51,19.53,59200.0,13.3738,13.3943,13.3396,13.3533,59200.0
2009-11-12 13:30:00,19.52,19.59,19.52,19.55,61100.0,13.3464,13.3943,13.3464,13.3669,61100.0
2009-11-12 14:00:00,19.55,19.6,19.54,19.55,67500.0,13.3669,13.4011,13.3601,13.3669,67500.0
2009-11-12 14:30:00,19.56,19.6,19.47,19.47,62500.0,13.3738,13.4011,13.3122,13.3122,62500.0
2009-11-12 15:00:00,19.47,19.5,19.44,19.44,102600.0,13.3122,13.3328,13.2917,13.2917,102600.0
2009-11-12 15:30:00,19.45,19.45,19.37,19.41,167800.0,13.2986,13.2986,13.2439,13.2712,167800.0
2009-11-13 09:30:00,19.37,19.5,19.16,19.19,116500.0,13.2439,13.3328,13.1003,13.1208,116500.0
2009-11-13 10:00:00,19.18,19.45,19.16,19.41,37100.0,13.114,13.2986,13.1003,13.2712,37100.0
2009-11-13 10:30:00,19.4,19.53,19.36,19.49,37100.0,13.2644,13.3533,13.237,13.3259,37100.0
2009-11-13 11:00:00,19.49,19.53,19.46,19.53,23800.0,13.3259,13.3533,13.3054,13.3533,23800.0
2009-11-13 11:30:00,19.51,19.54,19.46,19.47,24700.0,13.3396,13.3601,13.3054,13.3122,24700.0
2009-11-13 12:00:00,19.48,19.67,19.47,19.67,59900.0,13.3191,13.449,13.3122,13.449,59900.0
2009-11-13 12:30:00,19.67,19.68,19.53,19.56,58700.0,13.449,13.4558,13.3533,13.3738,58700.0
2009-11-13 13:00:00,19.55,19.59,19.52,19.57,42000.0,13.3669,13.3943,13.3464,13.3806,42000.0
2009-11-13 13:30:00,19.57,19.63,19.56,19.62,62400.0,13.3806,13.4216,13.3738,13.4148,62400.0
2009-11-13 14:00:00,19.61,19.68,19.61,19.63,44700.0,13.408,13.4558,13.408,13.4216,44700.0
2009-11-13 14:30:00,19.63,19.64,19.53,19.56,130300.0,13.4216,13.4285,13.3533,13.3738,130300.0
2009-11-13 15:00:00,19.56,19.61,19.53,19.55,76500.0,13.3738,13.408,13.3533,13.3669,76500.0
2009-11-13 15:30:00,19.55,19.65,19.55,19.65,130200.0,13.3669,13.4353,13.3669,13.4353,130200.0
2009-11-16 09:30:00,19.72,19.95,19.69,19.91,63000.0,13.4832,13.6404,13.4627,13.6131,63000.0
2009-11-16 10:00:00,19.91,19.99,19.91,19.96,25800.0,13.6131,13.6678,13.6131,13.6473,25800.0
2009-11-16 10:30:00,19.97,19.98,19.95,19.98,17900.0,13.6541,13.661,13.6404,13.661,17900.0
2009-11-16 11:00:00,19.99,19.99,19.95,19.97,22400.0,13.6678,13.6678,13.6404,13.6541,22400.0
2009-11-16 11:30:00,19.97,20.1,19.97,20.07,44100.0,13.6541,13.743,13.6541,13.7225,44100.0
2009-11-16 12:00:00,20.07,20.09,19.92,19.97,30700.0,13.7225,13.7362,13.6199,13.6541,30700.0
2009-11-16 12:30:00,19.98,20.08,19.97,20.07,24900.0,13.661,13.7293,13.6541,13.7225,24900.0
2009-11-16 13:00:00,20.08,20.1,20.02,20.06,20200.0,13.7293,13.743,13.6883,13.7156,20200.0
2009-11-16 13:30:00,20.06,20.08,20.02,20.03,35200.0,13.7156,13.7293,13.6883,13.6951,35200.0
2009-11-16 14:00:00,20.04,20.08,20.04,20.07,27800.0,13.702,13.7293,13.702,13.7225,27800.0
2009-11-16 14:30:00,20.08,20.12,20.02,20.05,52700.0,13.7293,13.7567,13.6883,13.7088,52700.0
2009-11-16 15:00:00,20.05,20.05,19.96,19.99,88500.0,13.7088,13.7088,13.6473,13.6678,88500.0
2009-11-16 15:30:00,19.98,20.02,19.95,20.01,156000.0,13.661,13.6883,13.6404,13.6815,156000.0
2009-11-17 09:30:00,19.88,20.2,19.85,20.12,47100.0,13.5926,13.8114,13.5721,13.7567,47100.0
2009-11-17 10:00:00,20.12,20.26,20.09,20.25,77600.0,13.7567,13.8524,13.7362,13.8456,77600.0
2009-11-17 10:30:00,20.25,20.28,20.23,20.26,93400.0,13.8456,13.8661,13.8319,13.8524,93400.0
2009-11-17 11:00:00,20.26,20.28,20.11,20.21,111100.0,13.8524,13.8661,13.7498,13.8182,111100.0
2009-11-17 11:30:00,20.21,20.22,20.15,20.15,35600.0,13.8182,13.825,13.7772,13.7772,35600.0
2009-11-17 12:00:00,20.16,20.28,20.15,20.25,26000.0,13.784,13.8661,13.7772,13.8456,26000.0
2009-11-17 12:30:00,20.25,20.29,20.23,20.24,42600.0,13.8456,13.8729,13.8319,13.8387,42600.0
2009-11-17 13:00:00,20.24,20.25,20.18,20.2,92800.0,13.8387,13.8456,13.7977,13.8114,92800.0
2009-11-17 13:30:00,20.2,20.26,20.18,20.2,38900.0,13.8114,13.8524,13.7977,13.8114,38900.0
2009-11-17 14:00:00,20.21,20.26,20.18,20.23,32700.0,13.8182,13.8524,13.7977,13.8319,32700.0
2009-11-17 14:30:00,20.22,20.24,20.18,20.19,32600.0,13.825,13.8387,13.7977,13.8045,32600.0
2009-11-17 15:00:00,20.2,20.23,20.18,20.21,56400.0,13.8114,13.8319,13.7977,13.8182,56400.0
2009-11-17 15:30:00,20.22,20.24,20.2,20.21,152900.0,13.825,13.8387,13.8114,13.8182,152900.0
2009-11-18 09:30:00,20.2,20.34,20.12,20.14,89700.0,13.8114,13.9071,13.7567,13.7703,89700.0
2009-11-18 10:00:00,20.12,20.19,20.09,20.15,50800.0,13.7567,13.8045,13.7362,13.7772,50800.0
2009-11-18 10:30:00,20.16,20.2,20.11,20.17,44800.0,13.784,13.8114,13.7498,13.7909,44800.0
2009-11-18 11:00:00,20.19,20.24,20.17,20.19,46300.0,13.8045,13.8387,13.7909,13.8045,46300.0
2009-11-18 11:30:00,20.19,20.2,20.16,20.16,28100.0,13.8045,13.8114,13.784,13.784,28100.0
2009-11-18 12:00:00,20.17,20.19,20.09,20.15,27900.0,13.7909,13.8045,13.7362,13.7772,27900.0
2009-11-18 12:30:00,20.14,20.17,20.11,20.11,33800.0,13.7703,13.7909,13.7498,13.7498,33800.0
2009-11-18 13:00:00,20.13,20.14,20.08,20.13,57900.0,13.7635,13.7703,13.7293,13.7635,57900.0
2009-11-18 13:30:00,20.14,20.17,20.12,20.16,19400.0,13.7703,13.7909,13.7567,13.784,19400.0
2009-11-18 14:00:00,20.16,20.18,20.11,20.12,46000.0,13.784,13.7977,13.7498,13.7567,46000.0
2009-11-18 14:30:00,20.11,20.14,20.09,20.09,77900.0,13.7498,13.7703,13.7362,13.7362,77900.0
2009-11-18 15:00:00,20.1,20.16,20.09,20.13,41100.0,13.743,13.784,13.7362,13.7635,41100.0
2009-11-18 15:30:00,20.14,20.17,20.12,20.15,178500.0,13.7703,13.7909,13.7567,13.7772,178500.0
2009-11-19 09:30:00,19.92,20.0,19.7,19.71,85200.0,13.6199,13.6746,13.4695,13.4763,85200.0
2009-11-19 10:00:00,19.73,19.87,19.67,19.82,49200.0,13.49,13.5857,13.449,13.5516,49200.0
2009-11-19 10:30:00,19.81,19.83,19.72,19.74,30500.0,13.5447,13.5584,13.4832,13.4969,30500.0
2009-11-19 11:00:00,19.73,19.83,19.71,19.79,56300.0,13.49,13.5584,13.4763,13.531,56300.0
2009-11-19 11:30:00,19.79,19.82,19.74,19.82,21900.0,13.531,13.5516,13.4969,13.5516,21900.0
2009-11-19 12:00:00,19.82,19.84,19.8,19.83,17500.0,13.5516,13.5652,13.5379,13.5584,17500.0
2009-11-19 12:30:00,19.82,19.84,19.8,19.82,35600.0,13.5516,13.5652,13.5379,13.5516,35600.0
2009-11-19 13:00:00,19.83,19.84,19.79,19.81,19200.0,13.5584,13.5652,13.531,13.5447,19200.0
2009-11-19 13:30:00,19.81,19.87,19.8,19.82,32000.0,13.5447,13.5857,13.5379,13.5516,32000.0
2009-11-19 14:00:00,19.82,19.83,19.73,19.78,67200.0,13.5516,13.5584,13.49,13.5242,67200.0
2009-11-19 14:30:00,19.78,19.78,19.75,19.77,32700.0,13.5242,13.5242,13.5037,13.5174,32700.0
2009-11-19 15:00:00,19.76,19.8,19.76,19.79,56100.0,13.5105,13.5379,13.5105,13.531,56100.0
2009-11-19 15:30:00,19.8,19.86,19.78,19.83,80000.0,13.5379,13.5789,13.5242,13.5584,80000.0
2009-11-20 09:30:00,19.75,19.91,19.72,19.78,48200.0,13.5037,13.6131,13.4832,13.5242,48200.0
2009-11-20 10:00:00,19.77,19.83,19.68,19.74,19700.0,13.5174,13.5584,13.4558,13.4969,19700.0
2009-11-20 10:30:00,19.73,19.77,19.68,19.7,28000.0,13.49,13.5174,13.4558,13.4695,28000.0
2009-11-20 11:00:00,19.71,19.79,19.67,19.67,24100.0,13.4763,13.531,13.449,13.449,24100.0
2009-11-20 11:30:00,19.68,19.82,19.67,19.8,33600.0,13.4558,13.5516,13.449,13.5379,33600.0
2009-11-20 12:00:00,19.79,19.8,19.74,19.74,12200.0,13.531,13.5379,13.4969,13.4969,12200.0
2009-11-20 12:30:00,19.75,19.81,19.73,19.74,16400.0,13.5037,13.5447,13.49,13.4969,16400.0
2009-11-20 13:00:00,19.75,19.81,19.75,19.81,29400.0,13.5037,13.5447,13.5037,13.5447,29400.0
2009-11-20 13:30:00,19.8,19.85,19.77,19.84,14900.0,13.5379,13.5721,13.5174,13.5652,14900.0
2009-11-20 14:00:00,19.84,19.86,19.79,19.81,18100.0,13.5652,13.5789,13.531,13.5447,18100.0
2009-11-20 14:30:00,19.8,19.84,19.78,19.8,29200.0,13.5379,13.5652,13.5242,13.5379,29200.0
2009-11-20 15:00:00,19.8,19.83,19.77,19.82,33900.0,13.5379,13.5584,13.5174,13.5516,33900.0
2009-11-20 15:30:00,19.82,19.89,19.8,19.81,64400.0,13.5516,13.5994,13.5379,13.5447,64400.0
2009-11-23 09:30:00,20.12,20.35,20.11,20.31,46100.0,13.7567,13.9139,13.7498,13.8866,46100.0
2009-11-23 10:00:00,20.32,20.34,20.22,20.27,29700.0,13.8934,13.9071,13.825,13.8592,29700.0
2009-11-23 10:30:00,20.26,20.26,20.18,20.22,37600.0,13.8524,13.8524,13.7977,13.825,37600.0
2009-11-23 11:00:00,20.22,20.25,20.21,20.22,28300.0,13.825,13.8456,13.8182,13.825,28300.0
2009-11-23 11:30:00,20.23,20.23,20.11,20.11,26400.0,13.8319,13.8319,13.7498,13.7498,26400.0
2009-11-23 12:00:00,20.11,20.19,20.11,20.14,34200.0,13.7498,13.8045,13.7498,13.7703,34200.0
2009-11-23 12:30:00,20.15,20.22,20.09,20.15,50000.0,13.7772,13.825,13.7362,13.7772,50000.0
2009-11-23 13:00:00,20.14,20.15,20.08,20.09,22700.0,13.7703,13.7772,13.7293,13.7362,22700.0
2009-11-23 13:30:00,20.09,20.14,20.05,20.13,37300.0,13.7362,13.7703,13.7088,13.7635,37300.0
2009-11-23 14:00:00,20.12,20.15,20.07,20.14,77900.0,13.7567,13.7772,13.7225,13.7703,77900.0
2009-11-23 14:30:00,20.14,20.17,20.14,20.15,34600.0,13.7703,13.7909,13.7703,13.7772,34600.0
2009-11-23 15:00:00,20.14,20.15,20.09,20.09,53800.0,13.7703,13.7772,13.7362,13.7362,53800.0
2009-11-23 15:30:00,20.1,20.21,20.08,20.21,151800.0,13.743,13.8182,13.7293,13.8182,151800.0
2009-11-24 09:30:00,20.14,20.18,19.94,19.99,40000.0,13.7703,13.7977,13.6336,13.6678,40000.0
2009-11-24 10:00:00,20.0,20.08,19.94,19.99,43900.0,13.6746,13.7293,13.6336,13.6678,43900.0
2009-11-24 10:30:00,19.99,20.11,19.99,20.03,45800.0,13.6678,13.7498,13.6678,13.6951,45800.0
2009-11-24 11:00:00,20.02,20.04,19.91,19.91,39400.0,13.6883,13.702,13.6131,13.6131,39400.0
2009-11-24 11:30:00,19.91,19.92,19.86,19.88,40000.0,13.6131,13.6199,13.5789,13.5926,40000.0
2009-11-24 12:00:00,19.88,19.88,19.85,19.86,37500.0,13.5926,13.5926,13.5721,13.5789,37500.0
2009-11-24 12:30:00,19.85,19.9,19.85,19.89,29700.0,13.5721,13.6063,13.5721,13.5994,29700.0
2009-11-24 13:00:00,19.89,19.98,19.88,19.95,65600.0,13.5994,13.661,13.5926,13.6404,65600.0
2009-11-24 13:30:00,19.95,19.97,19.93,19.95,33700.0,13.6404,13.6541,13.6268,13.6404,33700.0
2009-11-24 14:00:00,19.95,20.0,19.93,19.95,36100.0,13.6404,13.6746,13.6268,13.6404,36100.0
2009-11-24 14:30:00,19.95,20.0,19.92,19.99,54000.0,13.6404,13.6746,13.6199,13.6678,54000.0
2009-11-24 15:00:00,19.98,19.98,19.93,19.94,37400.0,13.661,13.661,13.6268,13.6336,37400.0
2009-11-24 15:30:00,19.94,19.99,19.91,19.99,104400.0,13.6336,13.6678,13.6131,13.6678,104400.0
2009-11-25 09:30:00,19.97,20.04,19.88,19.97,52600.0,13.6541,13.702,13.5926,13.6541,52600.0
2009-11-25 10:00:00,19.98,20.02,19.93,19.95,31100.0,13.661,13.6883,13.6268,13.6404,31100.0
2009-11-25 10:30:00,19.96,20.03,19.96,19.99,45400.0,13.6473,13.6951,13.6473,13.6678,45400.0
2009-11-25 11:00:00,19.99,20.0,19.96,19.98,43800.0,13.6678,13.6746,13.6473,13.661,43800.0
2009-11-25 11:30:00,19.98,20.01,19.96,20.0,83100.0,13.661,13.6815,13.6473,13.6746,83100.0
2009-11-25 12:00:00,20.0,20.03,19.98,20.03,22600.0,13.6746,13.6951,13.661,13.6951,22600.0
2009-11-25 12:30:00,20.02,20.02,19.97,20.0,30800.0,13.6883,13.6883,13.6541,13.6746,30800.0
2009-11-25 13:00:00,19.99,20.0,19.99,19.99,23700.0,13.6678,13.6746,13.6678,13.6678,23700.0
2009-11-25 13:30:00,19.99,20.0,19.99,20.0,18100.0,13.6678,13.6746,13.6678,13.6746,18100.0
2009-11-25 14:00:00,20.0,20.0,19.99,20.0,14300.0,13.6746,13.6746,13.6678,13.6746,14300.0
2009-11-25 14:30:00,19.99,20.0,19.99,20.0,20500.0,13.6678,13.6746,13.6678,13.6746,20500.0
2009-11-25 15:00:00,20.0,20.01,19.99,20.01,38300.0,13.6746,13.6815,13.6678,13.6815,38300.0
2009-11-25 15:30:00,20.0,20.11,20.0,20.1,118100.0,13.6746,13.7498,13.6746,13.743,118100.0
2009-11-27 09:30:00,19.61,19.7,19.48,19.56,42600.0,13.408,13.4695,13.3191,13.3738,42600.0
2009-11-27 10:00:00,19.56,19.71,19.56,19.67,23600.0,13.3738,13.4763,13.3738,13.449,23600.0
2009-11-27 10:30:00,19.66,19.82,19.65,19.78,16300.0,13.4422,13.5516,13.4353,13.5242,16300.0
2009-11-27 11:00:00,19.78,19.85,19.71,19.75,28400.0,13.5242,13.5721,13.4763,13.5037,28400.0
2009-11-27 11:30:00,19.74,19.83,19.73,19.8,29400.0,13.4969,13.5584,13.49,13.5379,29400.0
2009-11-27 12:00:00,19.8,19.86,19.8,19.84,65400.0,13.5379,13.5789,13.5379,13.5652,65400.0
2009-11-27 12:30:00,19.84,19.9,19.74,19.74,59600.0,13.5652,13.6063,13.4969,13.4969,59600.0
2009-11-30 09:30:00,19.82,19.82,19.62,19.67,41500.0,13.5516,13.5516,13.4148,13.449,41500.0
2009-11-30 10:00:00,19.68,19.76,19.66,19.69,29900.0,13.4558,13.5105,13.4422,13.4627,29900.0
2009-11-30 10:30:00,19.69,19.72,19.59,19.6,28500.0,13.4627,13.4832,13.3943,13.4011,28500.0
2009-11-30 11:00:00,19.59,19.6,19.44,19.45,54300.0,13.3943,13.4011,13.2917,13.2986,54300.0
2009-11-30 11:30:00,19.45,19.54,19.41,19.49,75400.0,13.2986,13.3601,13.2712,13.3259,75400.0
2009-11-30 12:00:00,19.49,19.52,19.45,19.48,44600.0,13.3259,13.3464,13.2986,13.3191,44600.0
2009-11-30 12:30:00,19.49,19.51,19.42,19.46,81200.0,13.3259,13.3396,13.2781,13.3054,81200.0
2009-11-30 13:00:00,19.45,19.51,19.45,19.49,32500.0,13.2986,13.3396,13.2986,13.3259,32500.0
2009-11-30 13:30:00,19.5,19.54,19.45,19.5,48500.0,13.3328,13.3601,13.2986,13.3328,48500.0
2009-11-30 14:00:00,19.5,19.51,19.46,19.49,40300.0,13.3328,13.3396,13.3054,13.3259,40300.0
2009-11-30 14:30:00,19.48,19.49,19.42,19.44,39400.0,13.3191,13.3259,13.2781,13.2917,39400.0
2009-11-30 15:00:00,19.43,19.52,19.43,19.51,62100.0,13.2849,13.3464,13.2849,13.3396,62100.0
2009-11-30 15:30:00,19.52,19.63,19.51,19.62,199600.0,13.3464,13.4216,13.3396,13.4148,199600.0
2009-12-01 09:30:00,19.79,19.88,19.63,19.83,39100.0,13.531,13.5926,13.4216,13.5584,39100.0
2009-12-01 10:00:00,19.82,19.85,19.68,19.76,71900.0,13.5516,13.5721,13.4558,13.5105,71900.0
2009-12-01 10:30:00,19.76,19.8,19.71,19.72,33200.0,13.5105,13.5379,13.4763,13.4832,33200.0
2009-12-01 11:00:00,19.72,19.77,19.72,19.76,60900.0,13.4832,13.5174,13.4832,13.5105,60900.0
2009-12-01 11:30:00,19.75,19.83,19.75,19.83,31700.0,13.5037,13.5584,13.5037,13.5584,31700.0
2009-12-01 12:00:00,19.83,19.89,19.82,19.84,25700.0,13.5584,13.5994,13.5516,13.5652,25700.0
2009-12-01 12:30:00,19.84,19.84,19.79,19.79,42800.0,13.5652,13.5652,13.531,13.531,42800.0
2009-12-01 13:00:00,19.79,19.8,19.78,19.78,26000.0,13.531,13.5379,13.5242,13.5242,26000.0
2009-12-01 13:30:00,19.78,19.82,19.78,19.82,57200.0,13.5242,13.5516,13.5242,13.5516,57200.0
2009-12-01 14:00:00,19.81,19.9,19.81,19.9,45300.0,13.5447,13.6063,13.5447,13.6063,45300.0
2009-12-01 14:30:00,19.9,19.93,19.89,19.89,101500.0,13.6063,13.6268,13.5994,13.5994,101500.0
2009-12-01 15:00:00,19.89,19.94,19.89,19.91,79100.0,13.5994,13.6336,13.5994,13.6131,79100.0
2009-12-01 15:30:00,19.91,20.01,19.88,19.96,190900.0,13.6131,13.6815,13.5926,13.6473,190900.0
2009-12-02 09:30:00,19.99,20.12,19.96,20.03,46000.0,13.6678,13.7567,13.6473,13.6951,46000.0
2009-12-02 10:00:00,20.03,20.1,20.01,20.06,141000.0,13.6951,13.743,13.6815,13.7156,141000.0
2009-12-02 10:30:00,20.06,20.09,20.02,20.08,102100.0,13.7156,13.7362,13.6883,13.7293,102100.0
2009-12-02 11:00:00,20.09,20.33,20.04,20.3,160600.0,13.7362,13.9003,13.702,13.8797,160600.0
2009-12-02 11:30:00,20.31,20.33,20.3,20.31,22900.0,13.8866,13.9003,13.8797,13.8866,22900.0
2009-12-02 12:00:00,20.32,20.33,20.21,20.25,39100.0,13.8934,13.9003,13.8182,13.8456,39100.0
2009-12-02 12:30:00,20.25,20.25,20.22,20.24,53600.0,13.8456,13.8456,13.825,13.8387,53600.0
2009-12-02 13:00:00,20.24,20.31,20.23,20.31,19300.0,13.8387,13.8866,13.8319,13.8866,19300.0
2009-12-02 13:30:00,20.3,20.33,20.3,20.33,28700.0,13.8797,13.9003,13.8797,13.9003,28700.0
2009-12-02 14:00:00,20.33,20.33,20.24,20.29,48200.0,13.9003,13.9003,13.8387,13.8729,48200.0
2009-12-02 14:30:00,20.28,20.34,20.26,20.34,25400.0,13.8661,13.9071,13.8524,13.9071,25400.0
2009-12-02 15:00:00,20.34,20.34,20.3,20.3,63200.0,13.9071,13.9071,13.8797,13.8797,63200.0
2009-12-02 15:30:00,20.3,20.4,20.3,20.37,152800.0,13.8797,13.9481,13.8797,13.9276,152800.0
2009-12-03 09:30:00,20.37,20.4,20.33,20.39,37700.0,13.9276,13.9481,13.9003,13.9413,37700.0
2009-12-03 10:00:00,20.38,20.4,20.28,20.31,64600.0,13.9344,13.9481,13.8661,13.8866,64600.0
2009-12-03 10:30:00,20.29,20.37,20.23,20.35,69100.0,13.8729,13.9276,13.8319,13.9139,69100.0
2009-12-03 11:00:00,20.36,20.4,20.33,20.39,25800.0,13.9208,13.9481,13.9003,13.9413,25800.0
2009-12-03 11:30:00,20.38,20.4,20.32,20.38,245900.0,13.9344,13.9481,13.8934,13.9344,245900.0
2009-12-03 12:00:00,20.38,20.47,20.38,20.41,58600.0,13.9344,13.996,13.9344,13.955,58600.0
2009-12-03 12:30:00,20.4,20.41,20.36,20.4,30500.0,13.9481,13.955,13.9208,13.9481,30500.0
2009-12-03 13:00:00,20.39,20.4,20.36,20.38,35000.0,13.9413,13.9481,13.9208,13.9344,35000.0
2009-12-03 13:30:00,20.39,20.47,20.37,20.46,32800.0,13.9413,13.996,13.9276,13.9891,32800.0
2009-12-03 14:00:00,20.46,20.47,20.34,20.36,77300.0,13.9891,13.996,13.9071,13.9208,77300.0
2009-12-03 14:30:00,20.36,20.38,20.3,20.32,73300.0,13.9208,13.9344,13.8797,13.8934,73300.0
2009-12-03 15:00:00,20.32,20.38,20.32,20.36,89100.0,13.8934,13.9344,13.8934,13.9208,89100.0
2009-12-03 15:30:00,20.36,20.38,20.24,20.25,257700.0,13.9208,13.9344,13.8387,13.8456,257700.0
2009-12-04 09:30:00,20.44,20.73,20.44,20.57,61300.0,13.9755,14.1737,13.9755,14.0644,61300.0
2009-12-04 10:00:00,20.57,20.6,20.44,20.58,65700.0,14.0644,14.0849,13.9755,14.0712,65700.0
2009-12-04 10:30:00,20.57,20.6,20.47,20.51,51600.0,14.0644,14.0849,13.996,14.0233,51600.0
2009-12-04 11:00:00,20.52,20.52,20.36,20.36,37300.0,14.0302,14.0302,13.9208,13.9208,37300.0
2009-12-04 11:30:00,20.35,20.38,20.11,20.33,85400.0,13.9139,13.9344,13.7498,13.9003,85400.0
2009-12-04 12:00:00,20.31,20.41,20.3,20.34,48900.0,13.8866,13.955,13.8797,13.9071,48900.0
2009-12-04 12:30:00,20.34,20.43,20.33,20.42,56300.0,13.9071,13.9686,13.9003,13.9618,56300.0
2009-12-04 13:00:00,20.41,20.45,20.28,20.29,33900.0,13.955,13.9823,13.8661,13.8729,33900.0
2009-12-04 13:30:00,20.28,20.42,20.26,20.37,84000.0,13.8661,13.9618,13.8524,13.9276,84000.0
2009-12-04 14:00:00,20.38,20.42,20.35,20.4,61700.0,13.9344,13.9618,13.9139,13.9481,61700.0
2009-12-04 14:30:00,20.41,20.5,20.39,20.49,77000.0,13.955,14.0165,13.9413,14.0097,77000.0
2009-12-04 15:00:00,20.49,20.54,20.46,20.5,109500.0,14.0097,14.0438,13.9891,14.0165,109500.0
2009-12-04 15:30:00,20.5,20.52,20.4,20.49,133100.0,14.0165,14.0302,13.9481,14.0097,133100.0
2009-12-07 09:30:00,20.59,20.63,20.42,20.57,43200.0,14.078,14.1054,13.9618,14.0644,43200.0
2009-12-07 10:00:00,20.57,20.61,20.41,20.59,39500.0,14.0644,14.0917,13.955,14.078,39500.0
2009-12-07 10:30:00,20.6,20.65,20.53,20.56,45500.0,14.0849,14.1191,14.037,14.0575,45500.0
2009-12-07 11:00:00,20.57,20.59,20.54,20.56,40000.0,14.0644,14.078,14.0438,14.0575,40000.0
2009-12-07 11:30:00,20.56,20.64,20.56,20.61,43900.0,14.0575,14.1122,14.0575,14.0917,43900.0
2009-12-07 12:00:00,20.62,20.65,20.61,20.64,52400.0,14.0985,14.1191,14.0917,14.1122,52400.0
2009-12-07 12:30:00,20.64,20.83,20.64,20.81,61300.0,14.1122,14.2421,14.1122,14.2284,61300.0
2009-12-07 13:00:00,20.81,20.82,20.75,20.81,30700.0,14.2284,14.2353,14.1874,14.2284,30700.0
2009-12-07 13:30:00,20.81,20.81,20.76,20.76,66500.0,14.2284,14.2284,14.1943,14.1943,66500.0
2009-12-07 14:00:00,20.76,20.77,20.67,20.69,46600.0,14.1943,14.2011,14.1327,14.1464,46600.0
2009-12-07 14:30:00,20.68,20.69,20.59,20.62,84200.0,14.1396,14.1464,14.078,14.0985,84200.0
2009-12-07 15:00:00,20.62,20.64,20.58,20.59,51500.0,14.0985,14.1122,14.0712,14.078,51500.0
2009-12-07 15:30:00,20.58,20.63,20.56,20.57,331000.0,14.0712,14.1054,14.0575,14.0644,331000.0
2009-12-08 09:30:00,20.41,20.42,20.17,20.3,47600.0,13.955,13.9618,13.7909,13.8797,47600.0
2009-12-08 10:00:00,20.31,20.41,20.27,20.33,91700.0,13.8866,13.955,13.8592,13.9003,91700.0
2009-12-08 10:30:00,20.33,20.35,20.24,20.3,37900.0,13.9003,13.9139,13.8387,13.8797,37900.0
2009-12-08 11:00:00,20.3,20.4,20.3,20.39,23200.0,13.8797,13.9481,13.8797,13.9413,23200.0
2009-12-08 11:30:00,20.38,20.46,20.36,20.43,42800.0,13.9344,13.9891,13.9208,13.9686,42800.0
2009-12-08 12:00:00,20.43,20.44,20.33,20.34,16700.0,13.9686,13.9755,13.9003,13.9071,16700.0
2009-12-08 12:30:00,20.36,20.4,20.34,20.4,22700.0,13.9208,13.9481,13.9071,13.9481,22700.0
2009-12-08 13:00:00,20.4,20.42,20.3,20.3,26500.0,13.9481,13.9618,13.8797,13.8797,26500.0
2009-12-08 13:30:00,20.31,20.36,20.3,20.33,31300.0,13.8866,13.9208,13.8797,13.9003,31300.0
2009-12-08 14:00:00,20.33,20.33,20.24,20.26,29700.0,13.9003,13.9003,13.8387,13.8524,29700.0
2009-12-08 14:30:00,20.25,20.27,20.16,20.18,38800.0,13.8456,13.8592,13.784,13.7977,38800.0
2009-12-08 15:00:00,20.18,20.22,20.18,20.2,31800.0,13.7977,13.825,13.7977,13.8114,31800.0
2009-12-08 15:30:00,20.19,20.24,20.18,20.21,114400.0,13.8045,13.8387,13.7977,13.8182,114400.0
2009-12-09 09:30:00,20.3,20.3,19.87,20.1,68900.0,13.8797,13.8797,13.5857,13.743,68900.0
2009-12-09 10:00:00,20.1,20.14,19.96,20.04,25700.0,13.743,13.7703,13.6473,13.702,25700.0
2009-12-09 10:30:00,20.06,20.24,20.03,20.13,45000.0,13.7156,13.8387,13.6951,13.7635,45000.0
2009-12-09 11:00:00,20.14,20.21,20.14,20.15,26700.0,13.7703,13.8182,13.7703,13.7772,26700.0
2009-12-09 11:30:00,20.16,20.17,20.08,20.08,38400.0,13.784,13.7909,13.7293,13.7293,38400.0
2009-12-09 12:00:00,20.09,20.09,19.95,19.99,30200.0,13.7362,13.7362,13.6404,13.6678,30200.0
2009-12-09 12:30:00,19.99,20.03,19.98,20.01,27300.0,13.6678,13.6951,13.661,13.6815,27300.0
2009-12-09 13:00:00,20.01,20.02,19.95,19.97,34900.0,13.6815,13.6883,13.6404,13.6541,34900.0
2009-12-09 13:30:00,19.98,19.99,19.91,19.96,46500.0,13.661,13.6678,13.6131,13.6473,46500.0
2009-12-09 14:00:00,19.96,20.02,19.95,19.99,24100.0,13.6473,13.6883,13.6404,13.6678,24100.0
2009-12-09 14:30:00,20.01,20.1,20.0,20.09,15800.0,13.6815,13.743,13.6746,13.7362,15800.0
2009-12-09 15:00:00,20.09,20.22,20.09,20.2,84500.0,13.7362,13.825,13.7362,13.8114,84500.0
2009-12-09 15:30:00,20.19,20.2,20.13,20.14,163400.0,13.8045,13.8114,13.7635,13.7703,163400.0
2009-12-10 09:30:00,20.41,20.41,20.21,20.21,52400.0,13.955,13.955,13.8182,13.8182,52400.0
2009-12-10 10:00:00,20.22,20.22,19.97,20.06,104300.0,13.825,13.825,13.6541,13.7156,104300.0
2009-12-10 10:30:00,20.05,20.08,20.0,20.0,84800.0,13.7088,13.7293,13.6746,13.6746,84800.0
2009-12-10 11:00:00,20.0,20.05,19.99,20.0,52300.0,13.6746,13.7088,13.6678,13.6746,52300.0
2009-12-10 11:30:00,20.01,20.07,20.0,20.06,36000.0,13.6815,13.7225,13.6746,13.7156,36000.0
2009-12-10 12:00:00,20.07,20.08,20.03,20.05,22200.0,13.7225,13.7293,13.6951,13.7088,22200.0
2009-12-10 12:30:00,20.04,20.06,20.04,20.06,11800.0,13.702,13.7156,13.702,13.7156,11800.0
2009-12-10 13:00:00,20.06,20.06,19.92,19.92,46100.0,13.7156,13.7156,13.6199,13.6199,46100.0
2009-12-10 13:30:00,19.93,19.95,19.92,19.95,39700.0,13.6268,13.6404,13.6199,13.6404,39700.0
2009-12-10 14:00:00,19.95,19.95,19.92,19.92,41600.0,13.6404,13.6404,13.6199,13.6199,41600.0
2009-12-10 14:30:00,19.93,20.0,19.92,20.0,135700.0,13.6268,13.6746,13.6199,13.6746,135700.0
2009-12-10 15:00:00,20.0,20.03,19.93,19.93,87000.0,13.6746,13.6951,13.6268,13.6268,87000.0
2009-12-10 15:30:00,19.93,19.99,19.88,19.95,195200.0,13.6268,13.6678,13.5926,13.6404,195200.0
2009-12-11 09:30:00,20.09,20.29,20.09,20.22,54700.0,13.7362,13.8729,13.7362,13.825,54700.0
2009-12-11 10:00:00,20.24,20.24,20.14,20.21,43600.0,13.8387,13.8387,13.7703,13.8182,43600.0
2009-12-11 10:30:00,20.21,20.24,20.17,20.19,39000.0,13.8182,13.8387,13.7909,13.8045,39000.0
2009-12-11 11:00:00,20.18,20.18,19.96,19.98,49600.0,13.7977,13.7977,13.6473,13.661,49600.0
2009-12-11 11:30:00,19.97,19.98,19.89,19.98,49400.0,13.6541,13.661,13.5994,13.661,49400.0
2009-12-11 12:00:00,19.99,20.06,19.98,20.06,13900.0,13.6678,13.7156,13.661,13.7156,13900.0
2009-12-11 12:30:00,20.06,20.12,20.06,20.11,19500.0,13.7156,13.7567,13.7156,13.7498,19500.0
2009-12-11 13:00:00,20.11,20.13,20.11,20.13,12900.0,13.7498,13.7635,13.7498,13.7635,12900.0
2009-12-11 13:30:00,20.13,20.14,20.1,20.13,28300.0,13.7635,13.7703,13.743,13.7635,28300.0
2009-12-11 14:00:00,20.12,20.17,20.12,20.15,28900.0,13.7567,13.7909,13.7567,13.7772,28900.0
2009-12-11 14:30:00,20.14,20.15,20.07,20.1,32700.0,13.7703,13.7772,13.7225,13.743,32700.0
2009-12-11 15:00:00,20.1,20.12,20.1,20.11,28200.0,13.743,13.7567,13.743,13.7498,28200.0
2009-12-11 15:30:00,20.11,20.14,20.08,20.14,84700.0,13.7498,13.7703,13.7293,13.7703,84700.0
2009-12-14 09:30:00,20.3,20.35,19.76,20.24,44200.0,13.8797,13.9139,13.5105,13.8387,44200.0
2009-12-14 10:00:00,20.27,20.3,20.13,20.29,72600.0,13.8592,13.8797,13.7635,13.8729,72600.0
2009-12-14 10:30:00,20.29,20.42,20.26,20.4,50000.0,13.8729,13.9618,13.8524,13.9481,50000.0
2009-12-14 11:00:00,20.4,20.48,20.39,20.47,36900.0,13.9481,14.0028,13.9413,13.996,36900.0
2009-12-14 11:30:00,20.47,20.5,20.45,20.49,56200.0,13.996,14.0165,13.9823,14.0097,56200.0
2009-12-14 12:00:00,20.49,20.58,20.48,20.57,34200.0,14.0097,14.0712,14.0028,14.0644,34200.0
2009-12-14 12:30:00,20.58,20.64,20.57,20.58,41800.0,14.0712,14.1122,14.0644,14.0712,41800.0
2009-12-14 13:00:00,20.58,20.58,20.48,20.48,26000.0,14.0712,14.0712,14.0028,14.0028,26000.0
2009-12-14 13:30:00,20.48,20.49,20.41,20.45,22500.0,14.0028,14.0097,13.955,13.9823,22500.0
2009-12-14 14:00:00,20.44,20.48,20.44,20.46,34100.0,13.9755,14.0028,13.9755,13.9891,34100.0
2009-12-14 14:30:00,20.46,20.6,20.45,20.6,77200.0,13.9891,14.0849,13.9823,14.0849,77200.0
2009-12-14 15:00:00,20.6,20.78,20.58,20.72,157400.0,14.0849,14.2079,14.0712,14.1669,157400.0
2009-12-14 15:30:00,20.72,20.78,20.72,20.75,153000.0,14.1669,14.2079,14.1669,14.1874,153000.0
2009-12-15 09:30:00,20.59,20.62,20.5,20.61,61100.0,14.078,14.0985,14.0165,14.0917,61100.0
2009-12-15 10:00:00,20.61,20.7,20.59,20.68,30100.0,14.0917,14.1532,14.078,14.1396,30100.0
2009-12-15 10:30:00,20.69,20.73,20.66,20.66,42000.0,14.1464,14.1737,14.1259,14.1259,42000.0
2009-12-15 11:00:00,20.67,20.67,20.59,20.59,30000.0,14.1327,14.1327,14.078,14.078,30000.0
2009-12-15 11:30:00,20.6,20.63,20.59,20.61,52300.0,14.0849,14.1054,14.078,14.0917,52300.0
2009-12-15 12:00:00,20.61,20.72,20.61,20.68,30600.0,14.0917,14.1669,14.0917,14.1396,30600.0
2009-12-15 12:30:00,20.68,20.68,20.61,20.62,16900.0,14.1396,14.1396,14.0917,14.0985,16900.0
2009-12-15 13:00:00,20.62,20.63,20.56,20.58,30200.0,14.0985,14.1054,14.0575,14.0712,30200.0
2009-12-15 13:30:00,20.58,20.61,20.54,20.61,26400.0,14.0712,14.0917,14.0438,14.0917,26400.0
2009-12-15 14:00:00,20.62,20.62,20.55,20.55,30800.0,14.0985,14.0985,14.0507,14.0507,30800.0
2009-12-15 14:30:00,20.54,20.55,20.5,20.5,21400.0,14.0438,14.0507,14.0165,14.0165,21400.0
2009-12-15 15:00:00,20.5,20.52,20.44,20.44,38200.0,14.0165,14.0302,13.9755,13.9755,38200.0
2009-12-15 15:30:00,20.44,20.46,20.4,20.43,177300.0,13.9755,13.9891,13.9481,13.9686,177300.0
2009-12-16 09:30:00,20.48,20.6,20.38,20.58,33600.0,14.0028,14.0849,13.9344,14.0712,33600.0
2009-12-16 10:00:00,20.58,20.61,20.52,20.52,30800.0,14.0712,14.0917,14.0302,14.0302,30800.0
2009-12-16 10:30:00,20.53,20.6,20.51,20.6,47400.0,14.037,14.0849,14.0233,14.0849,47400.0
2009-12-16 11:00:00,20.6,20.62,20.58,20.59,28100.0,14.0849,14.0985,14.0712,14.078,28100.0
2009-12-16 11:30:00,20.6,20.6,20.54,20.55,32900.0,14.0849,14.0849,14.0438,14.0507,32900.0
2009-12-16 12:00:00,20.55,20.55,20.52,20.54,23400.0,14.0507,14.0507,14.0302,14.0438,23400.0
2009-12-16 12:30:00,20.53,20.54,20.52,20.52,13400.0,14.037,14.0438,14.0302,14.0302,13400.0
2009-12-16 13:00:00,20.53,20.53,20.5,20.5,19000.0,14.037,14.037,14.0165,14.0165,19000.0
2009-12-16 13:30:00,20.51,20.54,20.5,20.52,20300.0,14.0233,14.0438,14.0165,14.0302,20300.0
2009-12-16 14:00:00,20.53,20.55,20.5,20.55,48000.0,14.037,14.0507,14.0165,14.0507,48000.0
2009-12-16 14:30:00,20.54,20.55,20.45,20.47,52800.0,14.0438,14.0507,13.9823,13.996,52800.0
2009-12-16 15:00:00,20.46,20.52,20.41,20.41,49500.0,13.9891,14.0302,13.955,13.955,49500.0
2009-12-16 15:30:00,20.4,20.5,20.38,20.5,158900.0,13.9481,14.0165,13.9344,14.0165,158900.0
2009-12-17 09:30:00,20.41,20.41,20.26,20.27,21600.0,13.955,13.955,13.8524,13.8592,21600.0
2009-12-17 10:00:00,20.28,20.38,20.25,20.29,46200.0,13.8661,13.9344,13.8456,13.8729,46200.0
2009-12-17 10:30:00,20.28,20.31,20.25,20.31,23300.0,13.8661,13.8866,13.8456,13.8866,23300.0
2009-12-17 11:00:00,20.31,20.33,20.26,20.27,22700.0,13.8866,13.9003,13.8524,13.8592,22700.0
2009-12-17 11:30:00,20.26,20.26,20.15,20.16,18000.0,13.8524,13.8524,13.7772,13.784,18000.0
2009-12-17 12:00:00,20.16,20.18,20.11,20.18,29000.0,13.784,13.7977,13.7498,13.7977,29000.0
2009-12-17 12:30:00,20.17,20.18,19.99,20.09,94600.0,13.7909,13.7977,13.6678,13.7362,94600.0
2009-12-17 13:00:00,20.09,20.14,20.05,20.11,68800.0,13.7362,13.7703,13.7088,13.7498,68800.0
2009-12-17 13:30:00,20.11,20.11,20.07,20.11,21800.0,13.7498,13.7498,13.7225,13.7498,21800.0
2009-12-17 14:00:00,20.11,20.13,20.09,20.13,31900.0,13.7498,13.7635,13.7362,13.7635,31900.0
2009-12-17 14:30:00,20.12,20.19,20.12,20.18,30200.0,13.7567,13.8045,13.7567,13.7977,30200.0
2009-12-17 15:00:00,20.18,20.19,20.12,20.12,44000.0,13.7977,13.8045,13.7567,13.7567,44000.0
2009-12-17 15:30:00,20.12,20.15,20.09,20.11,112400.0,13.7567,13.7772,13.7362,13.7498,112400.0
2009-12-18 09:30:00,20.17,20.24,20.14,20.15,150300.0,13.7909,13.8387,13.7703,13.7772,150300.0
2009-12-18 10:00:00,20.14,20.14,20.0,20.0,26000.0,13.7703,13.7703,13.6746,13.6746,26000.0
2009-12-18 10:30:00,20.0,20.0,19.84,19.86,45200.0,13.6746,13.6746,13.5652,13.5789,45200.0
2009-12-18 11:00:00,19.86,19.89,19.76,19.85,32900.0,13.5789,13.5994,13.5105,13.5721,32900.0
2009-12-18 11:30:00,19.84,19.87,19.77,19.77,48100.0,13.5652,13.5857,13.5174,13.5174,48100.0
2009-12-18 12:00:00,19.77,19.83,19.76,19.81,36000.0,13.5174,13.5584,13.5105,13.5447,36000.0
2009-12-18 12:30:00,19.81,19.9,19.8,19.86,39100.0,13.5447,13.6063,13.5379,13.5789,39100.0
2009-12-18 13:00:00,19.86,20.03,19.83,20.03,55200.0,13.5789,13.6951,13.5584,13.6951,55200.0
2009-12-18 13:30:00,20.03,20.05,19.93,19.95,51700.0,13.6951,13.7088,13.6268,13.6404,51700.0
2009-12-18 14:00:00,19.95,20.07,19.94,20.02,92400.0,13.6404,13.7225,13.6336,13.6883,92400.0
2009-12-18 14:30:00,20.02,20.03,20.0,20.01,24700.0,13.6883,13.6951,13.6746,13.6815,24700.0
2009-12-18 15:00:00,20.01,20.03,19.97,19.98,39300.0,13.6815,13.6951,13.6541,13.661,39300.0
2009-12-18 15:30:00,19.98,19.98,19.85,19.91,242300.0,13.661,13.661,13.5721,13.6131,242300.0
2009-12-21 09:30:00,19.96,20.21,19.96,20.1,26700.0,13.6473,13.8182,13.6473,13.743,26700.0
2009-12-21 10:00:00,20.09,20.15,20.07,20.07,40100.0,13.7362,13.7772,13.7225,13.7225,40100.0
2009-12-21 10:30:00,20.07,20.09,20.01,20.05,41500.0,13.7225,13.7362,13.6815,13.7088,41500.0
2009-12-21 11:00:00,20.05,20.07,20.02,20.03,37300.0,13.7088,13.7225,13.6883,13.6951,37300.0
2009-12-21 11:30:00,20.04,20.05,20.02,20.03,31700.0,13.702,13.7088,13.6883,13.6951,31700.0
2009-12-21 12:00:00,20.03,20.05,19.99,20.0,57300.0,13.6951,13.7088,13.6678,13.6746,57300.0
2009-12-21 12:30:00,19.99,20.0,19.96,19.97,48300.0,13.6678,13.6746,13.6473,13.6541,48300.0
2009-12-21 13:00:00,19.98,19.99,19.93,19.95,33100.0,13.661,13.6678,13.6268,13.6404,33100.0
2009-12-21 13:30:00,19.96,20.01,19.95,20.0,31000.0,13.6473,13.6815,13.6404,13.6746,31000.0
2009-12-21 14:00:00,20.01,20.02,19.99,20.0,44400.0,13.6815,13.6883,13.6678,13.6746,44400.0
2009-12-21 14:30:00,20.01,20.03,19.99,20.02,24900.0,13.6815,13.6951,13.6678,13.6883,24900.0
2009-12-21 15:00:00,20.02,20.05,20.0,20.04,49400.0,13.6883,13.7088,13.6746,13.702,49400.0
2009-12-21 15:30:00,20.04,20.06,19.99,20.03,100500.0,13.702,13.7156,13.6678,13.6951,100500.0
2009-12-22 09:30:00,20.09,20.21,20.08,20.13,48600.0,13.7362,13.8182,13.7293,13.7635,48600.0
2009-12-22 10:00:00,20.14,20.2,20.08,20.14,44700.0,13.7703,13.8114,13.7293,13.7703,44700.0
2009-12-22 10:30:00,20.13,20.14,19.99,20.03,28200.0,13.7635,13.7703,13.6678,13.6951,28200.0
2009-12-22 11:00:00,20.02,20.03,19.97,19.97,38900.0,13.6883,13.6951,13.6541,13.6541,38900.0
2009-12-22 11:30:00,19.97,20.02,19.95,20.02,26600.0,13.6541,13.6883,13.6404,13.6883,26600.0
2009-12-22 12:00:00,20.01,20.07,20.01,20.07,43600.0,13.6815,13.7225,13.6815,13.7225,43600.0
2009-12-22 12:30:00,20.06,20.09,20.03,20.08,44600.0,13.7156,13.7362,13.6951,13.7293,44600.0
2009-12-22 13:00:00,20.08,20.15,20.06,20.13,46100.0,13.7293,13.7772,13.7156,13.7635,46100.0
2009-12-22 13:30:00,20.14,20.15,20.08,20.08,51700.0,13.7703,13.7772,13.7293,13.7293,51700.0
2009-12-22 14:00:00,20.09,20.15,20.06,20.11,38400.0,13.7362,13.7772,13.7156,13.7498,38400.0
2009-12-22 14:30:00,20.12,20.14,20.09,20.12,33000.0,13.7567,13.7703,13.7362,13.7567,33000.0
2009-12-22 15:00:00,20.12,20.13,20.09,20.09,46100.0,13.7567,13.7635,13.7362,13.7362,46100.0
2009-12-22 15:30:00,20.1,20.16,20.09,20.16,118300.0,13.743,13.784,13.7362,13.784,118300.0
2009-12-23 09:30:00,20.37,20.37,20.16,20.19,26300.0,13.9276,13.9276,13.784,13.8045,26300.0
2009-12-23 10:00:00,20.17,20.19,20.1,20.16,30500.0,13.7909,13.8045,13.743,13.784,30500.0
2009-12-23 10:30:00,20.17,20.27,20.17,20.19,36800.0,13.7909,13.8592,13.7909,13.8045,36800.0
2009-12-23 11:00:00,20.19,20.29,20.19,20.27,38200.0,13.8045,13.8729,13.8045,13.8592,38200.0
2009-12-23 11:30:00,20.27,20.36,20.27,20.35,26500.0,13.8592,13.9208,13.8592,13.9139,26500.0
2009-12-23 12:00:00,20.36,20.85,20.35,20.41,75800.0,13.9208,14.2558,13.9139,13.955,75800.0
2009-12-23 12:30:00,20.41,20.49,20.4,20.47,39300.0,13.955,14.0097,13.9481,13.996,39300.0
2009-12-23 13:00:00,20.47,20.47,20.41,20.41,45700.0,13.996,13.996,13.955,13.955,45700.0
2009-12-23 13:30:00,20.42,20.44,20.41,20.42,52400.0,13.9618,13.9755,13.955,13.9618,52400.0
2009-12-23 14:00:00,20.42,20.43,20.31,20.32,42500.0,13.9618,13.9686,13.8866,13.8934,42500.0
2009-12-23 14:30:00,20.31,20.32,20.31,20.32,24100.0,13.8866,13.8934,13.8866,13.8934,24100.0
2009-12-23 15:00:00,20.32,20.32,20.29,20.29,53700.0,13.8934,13.8934,13.8729,13.8729,53700.0
2009-12-23 15:30:00,20.3,20.35,20.26,20.34,99500.0,13.8797,13.9139,13.8524,13.9071,99500.0
2009-12-24 09:30:00,20.37,20.48,20.37,20.47,9900.0,13.9276,14.0028,13.9276,13.996,9900.0
2009-12-24 10:00:00,20.47,20.55,20.47,20.55,30600.0,13.996,14.0507,13.996,14.0507,30600.0
2009-12-24 10:30:00,20.54,20.54,20.48,20.52,19000.0,14.0438,14.0438,14.0028,14.0302,19000.0
2009-12-24 11:00:00,20.5,20.5,20.43,20.43,10900.0,14.0165,14.0165,13.9686,13.9686,10900.0
2009-12-24 11:30:00,20.44,20.49,20.44,20.48,10400.0,13.9755,14.0097,13.9755,14.0028,10400.0
2009-12-24 12:00:00,20.47,20.47,20.45,20.45,8800.0,13.996,13.996,13.9823,13.9823,8800.0
2009-12-24 12:30:00,20.44,20.46,20.44,20.45,14700.0,13.9755,13.9891,13.9755,13.9823,14700.0
2009-12-28 09:30:00,20.49,20.64,20.46,20.56,24200.0,14.0097,14.1122,13.9891,14.0575,24200.0
2009-12-28 10:00:00,20.57,20.6,20.49,20.54,36000.0,14.0644,14.0849,14.0097,14.0438,36000.0
2009-12-28 10:30:00,20.53,20.54,20.46,20.51,26900.0,14.037,14.0438,13.9891,14.0233,26900.0
2009-12-28 11:00:00,20.51,20.52,20.49,20.51,14500.0,14.0233,14.0302,14.0097,14.0233,14500.0
2009-12-28 11:30:00,20.52,20.6,20.52,20.58,26900.0,14.0302,14.0849,14.0302,14.0712,26900.0
2009-12-28 12:00:00,20.58,20.6,20.57,20.58,16400.0,14.0712,14.0849,14.0644,14.0712,16400.0
2009-12-28 12:30:00,20.58,20.62,20.58,20.61,15700.0,14.0712,14.0985,14.0712,14.0917,15700.0
2009-12-28 13:00:00,20.62,20.62,20.59,20.59,31400.0,14.0985,14.0985,14.078,14.078,31400.0
2009-12-28 13:30:00,20.59,20.6,20.55,20.56,25300.0,14.078,14.0849,14.0507,14.0575,25300.0
2009-12-28 14:00:00,20.56,20.56,20.42,20.43,30400.0,14.0575,14.0575,13.9618,13.9686,30400.0
2009-12-28 14:30:00,20.43,20.5,20.43,20.49,26300.0,13.9686,14.0165,13.9686,14.0097,26300.0
2009-12-28 15:00:00,20.5,20.54,20.47,20.51,48500.0,14.0165,14.0438,13.996,14.0233,48500.0
2009-12-28 15:30:00,20.52,20.57,20.48,20.56,75800.0,14.0302,14.0644,14.0028,14.0575,75800.0
2009-12-29 09:30:00,20.59,20.69,20.59,20.69,21400.0,14.078,14.1464,14.078,14.1464,21400.0
2009-12-29 10:00:00,20.69,20.78,20.65,20.78,30900.0,14.1464,14.2079,14.1191,14.2079,30900.0
2009-12-29 10:30:00,20.77,20.78,20.69,20.72,35600.0,14.2011,14.2079,14.1464,14.1669,35600.0
2009-12-29 11:00:00,20.72,20.75,20.64,20.69,45800.0,14.1669,14.1874,14.1122,14.1464,45800.0
2009-12-29 11:30:00,20.69,20.71,20.66,20.7,41000.0,14.1464,14.1601,14.1259,14.1532,41000.0
2009-12-29 12:00:00,20.7,20.73,20.69,20.7,46800.0,14.1532,14.1737,14.1464,14.1532,46800.0
2009-12-29 12:30:00,20.7,20.8,20.69,20.79,33400.0,14.1532,14.2216,14.1464,14.2148,33400.0
2009-12-29 13:00:00,20.78,20.83,20.78,20.82,30200.0,14.2079,14.2421,14.2079,14.2353,30200.0
2009-12-29 13:30:00,20.81,20.82,20.74,20.75,33100.0,14.2284,14.2353,14.1806,14.1874,33100.0
2009-12-29 14:00:00,20.75,20.75,20.71,20.72,24500.0,14.1874,14.1874,14.1601,14.1669,24500.0
2009-12-29 14:30:00,20.72,20.77,20.71,20.75,32000.0,14.1669,14.2011,14.1601,14.1874,32000.0
2009-12-29 15:00:00,20.75,20.81,20.74,20.8,67900.0,14.1874,14.2284,14.1806,14.2216,67900.0
2009-12-29 15:30:00,20.8,20.89,20.77,20.84,242500.0,14.2216,14.2831,14.2011,14.249,242500.0
2009-12-30 09:30:00,20.74,20.97,20.74,20.95,39100.0,14.1806,14.3378,14.1806,14.3242,39100.0
2009-12-30 10:00:00,20.94,20.96,20.78,20.85,28500.0,14.3173,14.331,14.2079,14.2558,28500.0
2009-12-30 10:30:00,20.86,20.86,20.78,20.78,20700.0,14.2626,14.2626,14.2079,14.2079,20700.0
2009-12-30 11:00:00,20.79,20.8,20.76,20.76,13600.0,14.2148,14.2216,14.1943,14.1943,13600.0
2009-12-30 11:30:00,20.76,20.88,20.76,20.87,23700.0,14.1943,14.2763,14.1943,14.2695,23700.0
2009-12-30 12:00:00,20.87,20.9,20.87,20.89,16100.0,14.2695,14.29,14.2695,14.2831,16100.0
2009-12-30 12:30:00,20.89,20.9,20.82,20.84,22600.0,14.2831,14.29,14.2353,14.249,22600.0
2009-12-30 13:00:00,20.84,20.85,20.72,20.75,38500.0,14.249,14.2558,14.1669,14.1874,38500.0
2009-12-30 13:30:00,20.74,20.75,20.71,20.71,16700.0,14.1806,14.1874,14.1601,14.1601,16700.0
2009-12-30 14:00:00,20.72,20.74,20.71,20.72,26400.0,14.1669,14.1806,14.1601,14.1669,26400.0
2009-12-30 14:30:00,20.72,20.75,20.71,20.73,15800.0,14.1669,14.1874,14.1601,14.1737,15800.0
2009-12-30 15:00:00,20.73,20.77,20.7,20.76,29200.0,14.1737,14.2011,14.1532,14.1943,29200.0
2009-12-30 15:30:00,20.76,20.82,20.76,20.8,102700.0,14.1943,14.2353,14.1943,14.2216,102700.0
2009-12-31 09:30:00,20.82,20.9,20.82,20.86,24400.0,14.2353,14.29,14.2353,14.2626,24400.0
2009-12-31 10:00:00,20.83,20.83,20.71,20.73,13600.0,14.2421,14.2421,14.1601,14.1737,13600.0
2009-12-31 10:30:00,20.72,20.75,20.68,20.72,12200.0,14.1669,14.1874,14.1396,14.1669,12200.0
2009-12-31 11:00:00,20.71,20.72,20.54,20.55,40700.0,14.1601,14.1669,14.0438,14.0507,40700.0
2009-12-31 11:30:00,20.54,20.58,20.5,20.54,42400.0,14.0438,14.0712,14.0165,14.0438,42400.0
2009-12-31 12:00:00,20.54,20.54,20.5,20.5,23300.0,14.0438,14.0438,14.0165,14.0165,23300.0
2009-12-31 12:30:00,20.5,20.51,20.49,20.49,23500.0,14.0165,14.0233,14.0097,14.0097,23500.0
2009-12-31 13:00:00,20.49,20.5,20.48,20.48,27900.0,14.0097,14.0165,14.0028,14.0028,27900.0
2009-12-31 13:30:00,20.48,20.49,20.48,20.48,24200.0,14.0028,14.0097,14.0028,14.0028,24200.0
2009-12-31 14:00:00,20.48,20.5,20.48,20.49,34800.0,14.0028,14.0165,14.0028,14.0097,34800.0
2009-12-31 14:30:00,20.49,20.53,20.49,20.52,34000.0,14.0097,14.037,14.0097,14.0302,34000.0
2009-12-31 15:00:00,20.53,20.55,20.51,20.52,58300.0,14.037,14.0507,14.0233,14.0302,58300.0
2009-12-31 15:30:00,20.53,20.53,20.33,20.33,172100.0,14.037,14.037,13.9003,13.9003,172100.0
2010-01-04 09:30:00,20.37,20.84,20.37,20.78,66500.0,13.9276,14.249,13.9276,14.2079,66500.0
2010-01-04 10:00:00,20.79,20.89,20.77,20.88,57800.0,14.2148,14.2831,14.2011,14.2763,57800.0
2010-01-04 10:30:00,20.88,20.96,20.88,20.91,54600.0,14.2763,14.331,14.2763,14.2968,54600.0
2010-01-04 11:00:00,20.9,21.01,20.9,20.96,36500.0,14.29,14.3652,14.29,14.331,36500.0
2010-01-04 11:30:00,20.95,20.97,20.93,20.93,27200.0,14.3242,14.3378,14.3105,14.3105,27200.0
2010-01-04 12:00:00,20.94,20.94,20.89,20.9,28500.0,14.3173,14.3173,14.2831,14.29,28500.0
2010-01-04 12:30:00,20.91,20.93,20.89,20.91,26500.0,14.2968,14.3105,14.2831,14.2968,26500.0
2010-01-04 13:00:00,20.92,21.05,20.91,21.04,56900.0,14.3037,14.3925,14.2968,14.3857,56900.0
2010-01-04 13:30:00,21.04,21.05,20.96,20.97,28700.0,14.3857,14.3925,14.331,14.3378,28700.0
2010-01-04 14:00:00,20.97,21.03,20.97,21.02,67500.0,14.3378,14.3789,14.3378,14.372,67500.0
2010-01-04 14:30:00,21.02,21.03,20.98,20.99,66600.0,14.372,14.3789,14.3447,14.3515,66600.0
2010-01-04 15:00:00,21.0,21.03,20.98,20.98,97800.0,14.3584,14.3789,14.3447,14.3447,97800.0
2010-01-04 15:30:00,20.99,21.0,20.94,20.97,123800.0,14.3515,14.3584,14.3173,14.3378,123800.0
2010-01-05 09:30:00,21.11,21.13,20.83,20.88,180500.0,14.4336,14.4472,14.2421,14.2763,180500.0
2010-01-05 10:00:00,20.91,21.04,20.84,20.93,121200.0,14.2968,14.3857,14.249,14.3105,121200.0
2010-01-05 10:30:00,20.93,20.94,20.7,20.7,153600.0,14.3105,14.3173,14.1532,14.1532,153600.0
2010-01-05 11:00:00,20.7,20.71,20.58,20.65,254500.0,14.1532,14.1601,14.0712,14.1191,254500.0
2010-01-05 11:30:00,20.66,20.67,20.46,20.47,110800.0,14.1259,14.1327,13.9891,13.996,110800.0
2010-01-05 12:00:00,20.46,20.49,20.39,20.4,103200.0,13.9891,14.0097,13.9413,13.9481,103200.0
2010-01-05 12:30:00,20.39,20.42,20.25,20.25,135400.0,13.9413,13.9618,13.8456,13.8456,135400.0
2010-01-05 13:00:00,20.25,20.26,20.15,20.23,148700.0,13.8456,13.8524,13.7772,13.8319,148700.0
2010-01-05 13:30:00,20.23,20.28,20.19,20.28,104700.0,13.8319,13.8661,13.8045,13.8661,104700.0
2010-01-05 14:00:00,20.28,20.52,20.28,20.5,130300.0,13.8661,14.0302,13.8661,14.0165,130300.0
2010-01-05 14:30:00,20.51,20.71,20.51,20.65,136200.0,14.0233,14.1601,14.0233,14.1191,136200.0
2010-01-05 15:00:00,20.66,20.75,20.62,20.72,136000.0,14.1259,14.1874,14.0985,14.1669,136000.0
2010-01-05 15:30:00,20.73,20.78,20.63,20.71,431500.0,14.1737,14.2079,14.1054,14.1601,431500.0
2010-01-06 09:30:00,21.35,21.49,20.79,20.92,341400.0,14.5977,14.6934,14.2148,14.3037,341400.0
2010-01-06 10:00:00,20.9,20.93,20.43,20.44,309600.0,14.29,14.3105,13.9686,13.9755,309600.0
2010-01-06 10:30:00,20.44,20.49,20.06,20.28,402300.0,13.9755,14.0097,13.7156,13.8661,402300.0
2010-01-06 11:00:00,20.29,20.3,20.07,20.07,231300.0,13.8729,13.8797,13.7225,13.7225,231300.0
2010-01-06 11:30:00,20.07,20.3,20.06,20.08,224300.0,13.7225,13.8797,13.7156,13.7293,224300.0
2010-01-06 12:00:00,20.09,20.09,19.89,20.09,236900.0,13.7362,13.7362,13.5994,13.7362,236900.0
2010-01-06 12:30:00,20.09,20.21,20.05,20.18,161500.0,13.7362,13.8182,13.7088,13.7977,161500.0
2010-01-06 13:00:00,20.19,20.28,20.15,20.24,131800.0,13.8045,13.8661,13.7772,13.8387,131800.0
2010-01-06 13:30:00,20.23,20.35,20.23,20.34,84800.0,13.8319,13.9139,13.8319,13.9071,84800.0
2010-01-06 14:00:00,20.33,20.49,20.33,20.42,115400.0,13.9003,14.0097,13.9003,13.9618,115400.0
2010-01-06 14:30:00,20.41,20.47,20.36,20.46,104500.0,13.955,13.996,13.9208,13.9891,104500.0
2010-01-06 15:00:00,20.46,20.54,20.43,20.43,237800.0,13.9891,14.0438,13.9686,13.9686,237800.0
2010-01-06 15:30:00,20.43,20.47,20.23,20.42,347800.0,13.9686,13.996,13.8319,13.9618,347800.0
2010-01-07 09:30:00,20.41,20.59,20.33,20.4,113600.0,13.955,14.078,13.9003,13.9481,113600.0
2010-01-07 10:00:00,20.4,20.55,20.4,20.47,94900.0,13.9481,14.0507,13.9481,13.996,94900.0
2010-01-07 10:30:00,20.47,20.72,20.47,20.71,121500.0,13.996,14.1669,13.996,14.1601,121500.0
2010-01-07 11:00:00,20.72,20.73,20.57,20.59,110100.0,14.1669,14.1737,14.0644,14.078,110100.0
2010-01-07 11:30:00,20.59,20.8,20.59,20.78,149400.0,14.078,14.2216,14.078,14.2079,149400.0
2010-01-07 12:00:00,20.78,20.84,20.77,20.8,100600.0,14.2079,14.249,14.2011,14.2216,100600.0
2010-01-07 12:30:00,20.81,20.81,20.74,20.74,97600.0,14.2284,14.2284,14.1806,14.1806,97600.0
2010-01-07 13:00:00,20.75,20.75,20.72,20.73,36900.0,14.1874,14.1874,14.1669,14.1737,36900.0
2010-01-07 13:30:00,20.73,20.77,20.73,20.77,76400.0,14.1737,14.2011,14.1737,14.2011,76400.0
2010-01-07 14:00:00,20.77,20.81,20.75,20.79,88800.0,14.2011,14.2284,14.1874,14.2148,88800.0
2010-01-07 14:30:00,20.8,20.86,20.75,20.76,115800.0,14.2216,14.2626,14.1874,14.1943,115800.0
2010-01-07 15:00:00,20.76,20.86,20.71,20.83,166300.0,14.1943,14.2626,14.1601,14.2421,166300.0
2010-01-07 15:30:00,20.84,20.86,20.74,20.74,254500.0,14.249,14.2626,14.1806,14.1806,254500.0
2010-01-08 09:30:00,20.76,20.82,20.64,20.8,52000.0,14.1943,14.2353,14.1122,14.2216,52000.0
2010-01-08 10:00:00,20.81,20.84,20.77,20.83,55100.0,14.2284,14.249,14.2011,14.2421,55100.0
2010-01-08 10:30:00,20.84,20.87,20.76,20.83,102600.0,14.249,14.2695,14.1943,14.2421,102600.0
2010-01-08 11:00:00,20.84,20.84,20.73,20.73,77400.0,14.249,14.249,14.1737,14.1737,77400.0
2010-01-08 11:30:00,20.74,20.76,20.67,20.67,97300.0,14.1806,14.1943,14.1327,14.1327,97300.0
2010-01-08 12:00:00,20.67,20.7,20.67,20.69,125200.0,14.1327,14.1532,14.1327,14.1464,125200.0
2010-01-08 12:30:00,20.69,20.71,20.67,20.7,70900.0,14.1464,14.1601,14.1327,14.1532,70900.0
2010-01-08 13:00:00,20.71,20.75,20.7,20.75,70300.0,14.1601,14.1874,14.1532,14.1874,70300.0
2010-01-08 13:30:00,20.75,20.75,20.72,20.74,91500.0,14.1874,14.1874,14.1669,14.1806,91500.0
2010-01-08 14:00:00,20.74,20.79,20.72,20.78,69600.0,14.1806,14.2148,14.1669,14.2079,69600.0
2010-01-08 14:30:00,20.78,20.78,20.74,20.75,68600.0,14.2079,14.2079,14.1806,14.1874,68600.0
2010-01-08 15:00:00,20.75,20.78,20.7,20.76,100200.0,14.1874,14.2079,14.1532,14.1943,100200.0
2010-01-08 15:30:00,20.77,20.85,20.75,20.84,153100.0,14.2011,14.2558,14.1874,14.249,153100.0
2010-01-11 09:30:00,21.14,21.19,20.89,20.9,132100.0,14.4541,14.4883,14.2831,14.29,132100.0
2010-01-11 10:00:00,20.89,20.96,20.85,20.94,96200.0,14.2831,14.331,14.2558,14.3173,96200.0
2010-01-11 10:30:00,20.94,21.0,20.93,20.98,51400.0,14.3173,14.3584,14.3105,14.3447,51400.0
2010-01-11 11:00:00,20.98,21.0,20.91,20.97,65200.0,14.3447,14.3584,14.2968,14.3378,65200.0
2010-01-11 11:30:00,20.96,21.05,20.95,21.05,113600.0,14.331,14.3925,14.3242,14.3925,113600.0
2010-01-11 12:00:00,21.05,21.05,20.99,21.0,63600.0,14.3925,14.3925,14.3515,14.3584,63600.0
2010-01-11 12:30:00,20.99,21.0,20.96,21.0,38900.0,14.3515,14.3584,14.331,14.3584,38900.0
2010-01-11 13:00:00,20.99,21.0,20.98,21.0,30600.0,14.3515,14.3584,14.3447,14.3584,30600.0
2010-01-11 13:30:00,21.0,21.0,20.98,20.99,20200.0,14.3584,14.3584,14.3447,14.3515,20200.0
2010-01-11 14:00:00,20.99,21.07,20.99,21.05,98100.0,14.3515,14.4062,14.3515,14.3925,98100.0
2010-01-11 14:30:00,21.06,21.06,21.01,21.01,103100.0,14.3994,14.3994,14.3652,14.3652,103100.0
2010-01-11 15:00:00,21.02,21.06,20.99,21.02,106100.0,14.372,14.3994,14.3515,14.372,106100.0
2010-01-11 15:30:00,21.02,21.07,21.01,21.06,126100.0,14.372,14.4062,14.3652,14.3994,126100.0
2010-01-12 09:30:00,20.95,20.98,20.85,20.96,69000.0,14.3242,14.3447,14.2558,14.331,69000.0
2010-01-12 10:00:00,20.96,20.97,20.78,20.85,56600.0,14.331,14.3378,14.2079,14.2558,56600.0
2010-01-12 10:30:00,20.86,20.93,20.84,20.91,31900.0,14.2626,14.3105,14.249,14.2968,31900.0
2010-01-12 11:00:00,20.92,20.98,20.9,20.97,51200.0,14.3037,14.3447,14.29,14.3378,51200.0
2010-01-12 11:30:00,20.98,21.01,20.96,20.99,83400.0,14.3447,14.3652,14.331,14.3515,83400.0
2010-01-12 12:00:00,21.0,21.0,20.85,20.85,117600.0,14.3584,14.3584,14.2558,14.2558,117600.0
2010-01-12 12:30:00,20.85,20.91,20.82,20.89,56800.0,14.2558,14.2968,14.2353,14.2831,56800.0
2010-01-12 13:00:00,20.9,20.93,20.88,20.91,77500.0,14.29,14.3105,14.2763,14.2968,77500.0
2010-01-12 13:30:00,20.91,21.02,20.91,21.02,59000.0,14.2968,14.372,14.2968,14.372,59000.0
2010-01-12 14:00:00,21.02,21.03,20.99,21.01,61500.0,14.372,14.3789,14.3515,14.3652,61500.0
2010-01-12 14:30:00,21.01,21.01,20.96,20.99,99800.0,14.3652,14.3652,14.331,14.3515,99800.0
2010-01-12 15:00:00,21.0,21.07,20.98,21.07,63500.0,14.3584,14.4062,14.3447,14.4062,63500.0
2010-01-12 15:30:00,21.07,21.12,20.99,21.09,228700.0,14.4062,14.4404,14.3515,14.4199,228700.0
2010-01-13 09:30:00,21.01,21.06,20.9,20.97,65900.0,14.5048,14.5393,14.4289,14.4772,65900.0
2010-01-13 10:00:00,20.97,20.97,20.78,20.8,40800.0,14.4772,14.4772,14.346,14.3598,40800.0
2010-01-13 10:30:00,20.8,20.95,20.76,20.95,58600.0,14.3598,14.4634,14.3322,14.4634,58600.0
2010-01-13 11:00:00,20.94,21.03,20.9,21.03,68900.0,14.4565,14.5186,14.4289,14.5186,68900.0
2010-01-13 11:30:00,21.03,21.04,20.96,20.99,23000.0,14.5186,14.5255,14.4703,14.491,23000.0
2010-01-13 12:00:00,20.99,21.06,20.98,21.05,46000.0,14.491,14.5393,14.4841,14.5324,46000.0
2010-01-13 12:30:00,21.04,21.08,21.03,21.03,34800.0,14.5255,14.5532,14.5186,14.5186,34800.0
2010-01-13 13:00:00,21.03,21.07,21.0,21.07,21000.0,14.5186,14.5462,14.4979,14.5462,21000.0
2010-01-13 13:30:00,21.07,21.1,21.01,21.05,39100.0,14.5462,14.567,14.5048,14.5324,39100.0
2010-01-13 14:00:00,21.05,21.08,21.04,21.05,44900.0,14.5324,14.5532,14.5255,14.5324,44900.0
2010-01-13 14:30:00,21.06,21.08,21.05,21.08,27700.0,14.5393,14.5532,14.5324,14.5532,27700.0
2010-01-13 15:00:00,21.09,21.15,21.08,21.13,38100.0,14.5601,14.6015,14.5532,14.5877,38100.0
2010-01-13 15:30:00,21.13,21.16,21.08,21.12,86900.0,14.5877,14.6084,14.5532,14.5808,86900.0
2010-01-14 09:30:00,21.03,21.08,20.95,20.99,35200.0,14.5186,14.5532,14.4634,14.491,35200.0
2010-01-14 10:00:00,20.99,21.06,20.97,21.03,18800.0,14.491,14.5393,14.4772,14.5186,18800.0
2010-01-14 10:30:00,21.03,21.04,20.84,20.84,40400.0,14.5186,14.5255,14.3875,14.3875,40400.0
2010-01-14 11:00:00,20.85,20.94,20.84,20.93,22500.0,14.3944,14.4565,14.3875,14.4496,22500.0
2010-01-14 11:30:00,20.94,20.98,20.92,20.93,17600.0,14.4565,14.4841,14.4427,14.4496,17600.0
2010-01-14 12:00:00,20.92,20.95,20.92,20.92,13600.0,14.4427,14.4634,14.4427,14.4427,13600.0
2010-01-14 12:30:00,20.92,20.94,20.86,20.87,20800.0,14.4427,14.4565,14.4013,14.4082,20800.0
2010-01-14 13:00:00,20.87,20.88,20.85,20.86,21900.0,14.4082,14.4151,14.3944,14.4013,21900.0
2010-01-14 13:30:00,20.86,20.97,20.86,20.95,34300.0,14.4013,14.4772,14.4013,14.4634,34300.0
2010-01-14 14:00:00,20.95,21.03,20.94,21.03,36700.0,14.4634,14.5186,14.4565,14.5186,36700.0
2010-01-14 14:30:00,21.03,21.1,21.02,21.07,30700.0,14.5186,14.567,14.5117,14.5462,30700.0
2010-01-14 15:00:00,21.07,21.09,21.07,21.08,37400.0,14.5462,14.5601,14.5462,14.5532,37400.0
2010-01-14 15:30:00,21.08,21.09,20.99,21.04,117600.0,14.5532,14.5601,14.491,14.5255,117600.0
2010-01-15 09:30:00,20.94,21.0,20.82,20.86,26800.0,14.4565,14.4979,14.3737,14.4013,26800.0
2010-01-15 10:00:00,20.85,20.87,20.76,20.85,50200.0,14.3944,14.4082,14.3322,14.3944,50200.0
2010-01-15 10:30:00,20.85,20.96,20.85,20.93,58900.0,14.3944,14.4703,14.3944,14.4496,58900.0
2010-01-15 11:00:00,20.93,20.93,20.78,20.78,29300.0,14.4496,14.4496,14.346,14.346,29300.0
2010-01-15 11:30:00,20.78,20.81,20.76,20.77,40900.0,14.346,14.3668,14.3322,14.3391,40900.0
2010-01-15 12:00:00,20.77,20.8,20.7,20.7,23000.0,14.3391,14.3598,14.2908,14.2908,23000.0
2010-01-15 12:30:00,20.69,20.72,20.66,20.68,34500.0,14.2839,14.3046,14.2632,14.277,34500.0
2010-01-15 13:00:00,20.68,20.69,20.6,20.6,100500.0,14.277,14.2839,14.2218,14.2218,100500.0
2010-01-15 13:30:00,20.6,20.62,20.56,20.61,27600.0,14.2218,14.2356,14.1942,14.2287,27600.0
2010-01-15 14:00:00,20.61,20.66,20.61,20.64,23200.0,14.2287,14.2632,14.2287,14.2494,23200.0
2010-01-15 14:30:00,20.64,20.64,20.54,20.56,38700.0,14.2494,14.2494,14.1803,14.1942,38700.0
2010-01-15 15:00:00,20.57,20.63,20.56,20.61,30700.0,14.2011,14.2425,14.1942,14.2287,30700.0
2010-01-15 15:30:00,20.62,20.64,20.58,20.6,98800.0,14.2356,14.2494,14.208,14.2218,98800.0
2010-01-19 09:30:00,20.57,20.86,20.5,20.79,45200.0,14.2011,14.4013,14.1527,14.3529,45200.0
2010-01-19 10:00:00,20.79,20.84,20.74,20.75,38900.0,14.3529,14.3875,14.3184,14.3253,38900.0
2010-01-19 10:30:00,20.75,20.8,20.73,20.78,45000.0,14.3253,14.3598,14.3115,14.346,45000.0
2010-01-19 11:00:00,20.78,20.78,20.73,20.74,21100.0,14.346,14.346,14.3115,14.3184,21100.0
2010-01-19 11:30:00,20.75,20.76,20.69,20.71,29200.0,14.3253,14.3322,14.2839,14.2977,29200.0
2010-01-19 12:00:00,20.71,20.75,20.7,20.73,22000.0,14.2977,14.3253,14.2908,14.3115,22000.0
2010-01-19 12:30:00,20.74,20.79,20.73,20.79,14100.0,14.3184,14.3529,14.3115,14.3529,14100.0
2010-01-19 13:00:00,20.78,20.8,20.73,20.8,36500.0,14.346,14.3598,14.3115,14.3598,36500.0
2010-01-19 13:30:00,20.8,20.8,20.72,20.74,44600.0,14.3598,14.3598,14.3046,14.3184,44600.0
2010-01-19 14:00:00,20.75,20.79,20.74,20.78,37100.0,14.3253,14.3529,14.3184,14.346,37100.0
2010-01-19 14:30:00,20.79,20.8,20.75,20.77,57700.0,14.3529,14.3598,14.3253,14.3391,57700.0
2010-01-19 15:00:00,20.78,20.81,20.74,20.79,44800.0,14.346,14.3668,14.3184,14.3529,44800.0
2010-01-19 15:30:00,20.8,20.85,20.77,20.82,128900.0,14.3598,14.3944,14.3391,14.3737,128900.0
2010-01-20 09:30:00,20.65,20.66,20.4,20.5,41300.0,14.2563,14.2632,14.0837,14.1527,41300.0
2010-01-20 10:00:00,20.49,20.51,20.37,20.37,51200.0,14.1458,14.1596,14.063,14.063,51200.0
2010-01-20 10:30:00,20.37,20.47,20.33,20.44,56300.0,14.063,14.132,14.0354,14.1113,56300.0
2010-01-20 11:00:00,20.44,20.45,20.32,20.44,65000.0,14.1113,14.1182,14.0285,14.1113,65000.0
2010-01-20 11:30:00,20.45,20.5,20.41,20.5,47900.0,14.1182,14.1527,14.0906,14.1527,47900.0
2010-01-20 12:00:00,20.5,20.61,20.48,20.6,40200.0,14.1527,14.2287,14.1389,14.2218,40200.0
2010-01-20 12:30:00,20.59,20.62,20.55,20.62,52400.0,14.2149,14.2356,14.1873,14.2356,52400.0
2010-01-20 13:00:00,20.62,20.65,20.6,20.64,36300.0,14.2356,14.2563,14.2218,14.2494,36300.0
2010-01-20 13:30:00,20.64,20.71,20.63,20.67,37200.0,14.2494,14.2977,14.2425,14.2701,37200.0
2010-01-20 14:00:00,20.67,20.68,20.6,20.6,39700.0,14.2701,14.277,14.2218,14.2218,39700.0
2010-01-20 14:30:00,20.61,20.68,20.6,20.68,29800.0,14.2287,14.277,14.2218,14.277,29800.0
2010-01-20 15:00:00,20.69,20.71,20.65,20.69,38200.0,14.2839,14.2977,14.2563,14.2839,38200.0
2010-01-20 15:30:00,20.69,20.74,20.65,20.69,64400.0,14.2839,14.3184,14.2563,14.2839,64400.0
2010-01-21 09:30:00,20.72,20.78,20.59,20.64,39600.0,14.3046,14.346,14.2149,14.2494,39600.0
2010-01-21 10:00:00,20.65,20.74,20.49,20.5,66800.0,14.2563,14.3184,14.1458,14.1527,66800.0
2010-01-21 10:30:00,20.5,20.58,20.45,20.54,67400.0,14.1527,14.208,14.1182,14.1803,67400.0
2010-01-21 11:00:00,20.54,20.59,20.47,20.51,47400.0,14.1803,14.2149,14.132,14.1596,47400.0
2010-01-21 11:30:00,20.51,20.55,20.38,20.47,101700.0,14.1596,14.1873,14.0699,14.132,101700.0
2010-01-21 12:00:00,20.48,20.59,20.43,20.47,66100.0,14.1389,14.2149,14.1044,14.132,66100.0
2010-01-21 12:30:00,20.48,20.52,20.44,20.46,95300.0,14.1389,14.1665,14.1113,14.1251,95300.0
2010-01-21 13:00:00,20.47,20.52,20.44,20.46,95300.0,14.132,14.1665,14.1113,14.1251,95300.0
2010-01-21 13:30:00,20.47,20.53,20.46,20.52,19500.0,14.132,14.1734,14.1251,14.1665,19500.0
2010-01-21 14:00:00,20.51,20.52,20.45,20.5,28400.0,14.1596,14.1665,14.1182,14.1527,28400.0
2010-01-21 14:30:00,20.5,20.51,20.41,20.46,41500.0,14.1527,14.1596,14.0906,14.1251,41500.0
2010-01-21 15:00:00,20.46,20.49,20.39,20.39,64400.0,14.1251,14.1458,14.0768,14.0768,64400.0
2010-01-21 15:30:00,20.39,20.47,20.36,20.36,109500.0,14.0768,14.132,14.0561,14.0561,109500.0
2010-01-22 09:30:00,20.29,20.29,20.12,20.19,41200.0,14.0078,14.0078,13.8904,13.9387,41200.0
2010-01-22 10:00:00,20.18,20.26,20.05,20.25,55300.0,13.9318,13.987,13.8421,13.9801,55300.0
2010-01-22 10:30:00,20.24,20.28,20.15,20.27,69600.0,13.9732,14.0009,13.9111,13.9939,69600.0
2010-01-22 11:00:00,20.27,20.34,20.19,20.21,76100.0,13.9939,14.0423,13.9387,13.9525,76100.0
2010-01-22 11:30:00,20.21,20.21,20.02,20.03,69800.0,13.9525,13.9525,13.8214,13.8283,69800.0
2010-01-22 12:00:00,20.03,20.2,20.01,20.2,37700.0,13.8283,13.9456,13.8144,13.9456,37700.0
2010-01-22 12:30:00,20.21,20.21,20.07,20.1,47700.0,13.9525,13.9525,13.8559,13.8766,47700.0
2010-01-22 13:00:00,20.1,20.13,20.06,20.08,29300.0,13.8766,13.8973,13.849,13.8628,29300.0
2010-01-22 13:30:00,20.09,20.1,20.01,20.03,26000.0,13.8697,13.8766,13.8144,13.8283,26000.0
2010-01-22 14:00:00,20.03,20.08,19.97,19.98,44600.0,13.8283,13.8628,13.7868,13.7937,44600.0
2010-01-22 14:30:00,19.97,20.01,19.85,19.87,63500.0,13.7868,13.8144,13.704,13.7178,63500.0
2010-01-22 15:00:00,19.87,19.97,19.77,19.8,95900.0,13.7178,13.7868,13.6488,13.6695,95900.0
2010-01-22 15:30:00,19.81,19.83,19.66,19.66,169400.0,13.6764,13.6902,13.5728,13.5728,169400.0
2010-01-25 09:30:00,19.82,20.04,19.77,19.91,47000.0,13.6833,13.8352,13.6488,13.7454,47000.0
2010-01-25 10:00:00,19.88,19.94,19.8,19.91,29600.0,13.7247,13.7661,13.6695,13.7454,29600.0
2010-01-25 10:30:00,19.91,19.94,19.83,19.93,55300.0,13.7454,13.7661,13.6902,13.7592,55300.0
2010-01-25 11:00:00,19.92,19.92,19.74,19.8,30500.0,13.7523,13.7523,13.628,13.6695,30500.0
2010-01-25 11:30:00,19.8,19.86,19.75,19.83,26100.0,13.6695,13.7109,13.635,13.6902,26100.0
2010-01-25 12:00:00,19.82,19.93,19.81,19.85,29200.0,13.6833,13.7592,13.6764,13.704,29200.0
2010-01-25 12:30:00,19.85,19.93,19.85,19.9,19300.0,13.704,13.7592,13.704,13.7385,19300.0
2010-01-25 13:00:00,19.9,19.91,19.84,19.84,11100.0,13.7385,13.7454,13.6971,13.6971,11100.0
2010-01-25 13:30:00,19.84,19.85,19.8,19.8,18800.0,13.6971,13.704,13.6695,13.6695,18800.0
2010-01-25 14:00:00,19.81,19.88,19.79,19.87,32000.0,13.6764,13.7247,13.6626,13.7178,32000.0
2010-01-25 14:30:00,19.88,19.91,19.83,19.91,28700.0,13.7247,13.7454,13.6902,13.7454,28700.0
2010-01-25 15:00:00,19.91,19.92,19.86,19.87,29500.0,13.7454,13.7523,13.7109,13.7178,29500.0
2010-01-25 15:30:00,19.87,19.93,19.83,19.84,126100.0,13.7178,13.7592,13.6902,13.6971,126100.0
2010-01-26 09:30:00,19.78,19.83,19.61,19.79,68500.0,13.6557,13.6902,13.5383,13.6626,68500.0
2010-01-26 10:00:00,19.8,19.99,19.8,19.94,81200.0,13.6695,13.8006,13.6695,13.7661,81200.0
2010-01-26 10:30:00,19.96,19.96,19.82,19.92,62300.0,13.7799,13.7799,13.6833,13.7523,62300.0
2010-01-26 11:00:00,19.92,20.12,19.91,20.12,133700.0,13.7523,13.8904,13.7454,13.8904,133700.0
2010-01-26 11:30:00,20.12,20.24,20.1,20.11,96200.0,13.8904,13.9732,13.8766,13.8835,96200.0
2010-01-26 12:00:00,20.1,20.12,20.05,20.08,24100.0,13.8766,13.8904,13.8421,13.8628,24100.0
2010-01-26 12:30:00,20.09,20.15,20.04,20.14,35100.0,13.8697,13.9111,13.8352,13.9042,35100.0
2010-01-26 13:00:00,20.13,20.14,20.08,20.09,16900.0,13.8973,13.9042,13.8628,13.8697,16900.0
2010-01-26 13:30:00,20.08,20.09,20.07,20.09,9200.0,13.8628,13.8697,13.8559,13.8697,9200.0
2010-01-26 14:00:00,20.09,20.09,19.96,19.97,46300.0,13.8697,13.8697,13.7799,13.7868,46300.0
2010-01-26 14:30:00,19.97,20.04,19.97,20.03,68100.0,13.7868,13.8352,13.7868,13.8283,68100.0
2010-01-26 15:00:00,20.03,20.03,19.87,19.89,58600.0,13.8283,13.8283,13.7178,13.7316,58600.0
2010-01-26 15:30:00,19.89,19.96,19.86,19.86,187700.0,13.7316,13.7799,13.7109,13.7109,187700.0
2010-01-27 09:30:00,19.84,19.93,19.7,19.76,57000.0,13.6971,13.7592,13.6004,13.6419,57000.0
2010-01-27 10:00:00,19.76,19.76,19.44,19.61,50600.0,13.6419,13.6419,13.4209,13.5383,50600.0
2010-01-27 10:30:00,19.61,19.7,19.54,19.67,52300.0,13.5383,13.6004,13.49,13.5797,52300.0
2010-01-27 11:00:00,19.66,19.68,19.54,19.59,36600.0,13.5728,13.5866,13.49,13.5245,36600.0
2010-01-27 11:30:00,19.6,19.6,19.48,19.49,65500.0,13.5314,13.5314,13.4485,13.4555,65500.0
2010-01-27 12:00:00,19.49,19.5,19.44,19.49,34500.0,13.4555,13.4624,13.4209,13.4555,34500.0
2010-01-27 12:30:00,19.49,19.49,19.35,19.35,47400.0,13.4555,13.4555,13.3588,13.3588,47400.0
2010-01-27 13:00:00,19.35,19.4,19.28,19.29,53200.0,13.3588,13.3933,13.3105,13.3174,53200.0
2010-01-27 13:30:00,19.29,19.38,19.28,19.33,41400.0,13.3174,13.3795,13.3105,13.345,41400.0
2010-01-27 14:00:00,19.34,19.43,19.27,19.31,73300.0,13.3519,13.414,13.3036,13.3312,73300.0
2010-01-27 14:30:00,19.31,19.48,19.28,19.44,76800.0,13.3312,13.4485,13.3105,13.4209,76800.0
2010-01-27 15:00:00,19.44,19.51,19.35,19.51,148900.0,13.4209,13.4693,13.3588,13.4693,148900.0
2010-01-27 15:30:00,19.5,19.65,19.49,19.62,126200.0,13.4624,13.5659,13.4555,13.5452,126200.0
2010-01-28 09:30:00,19.6,19.61,19.28,19.35,58500.0,13.5314,13.5383,13.3105,13.3588,58500.0
2010-01-28 10:00:00,19.35,19.36,19.15,19.17,75800.0,13.3588,13.3657,13.2207,13.2345,75800.0
2010-01-28 10:30:00,19.16,19.21,19.0,19.02,51300.0,13.2276,13.2621,13.1172,13.131,51300.0
2010-01-28 11:00:00,19.01,19.02,18.88,18.93,91500.0,13.1241,13.131,13.0343,13.0688,91500.0
2010-01-28 11:30:00,18.92,18.93,18.64,18.79,115200.0,13.0619,13.0688,12.8686,12.9722,115200.0
2010-01-28 12:00:00,18.78,18.8,18.72,18.8,63600.0,12.9653,12.9791,12.9239,12.9791,63600.0
2010-01-28 12:30:00,18.81,18.9,18.77,18.9,36500.0,12.986,13.0481,12.9584,13.0481,36500.0
2010-01-28 13:00:00,18.89,19.01,18.89,18.99,96000.0,13.0412,13.1241,13.0412,13.1103,96000.0
2010-01-28 13:30:00,19.0,19.03,18.9,18.9,66400.0,13.1172,13.1379,13.0481,13.0481,66400.0
2010-01-28 14:00:00,18.91,18.94,18.79,18.87,101800.0,13.055,13.0757,12.9722,13.0274,101800.0
2010-01-28 14:30:00,18.87,18.95,18.83,18.9,75000.0,13.0274,13.0826,12.9998,13.0481,75000.0
2010-01-28 15:00:00,18.9,19.02,18.9,18.98,112100.0,13.0481,13.131,13.0481,13.1034,112100.0
2010-01-28 15:30:00,18.98,18.99,18.79,18.82,389100.0,13.1034,13.1103,12.9722,12.9929,389100.0
2010-01-29 09:30:00,18.82,19.13,18.7,19.11,115700.0,12.9929,13.2069,12.9101,13.1931,115700.0
2010-01-29 10:00:00,19.11,19.19,18.99,19.17,76400.0,13.1931,13.2483,13.1103,13.2345,76400.0
2010-01-29 10:30:00,19.18,19.19,19.01,19.06,86000.0,13.2414,13.2483,13.1241,13.1586,86000.0
2010-01-29 11:00:00,19.07,19.07,18.9,18.91,96800.0,13.1655,13.1655,13.0481,13.055,96800.0
2010-01-29 11:30:00,18.91,18.94,18.82,18.82,64500.0,13.055,13.0757,12.9929,12.9929,64500.0
2010-01-29 12:00:00,18.82,18.92,18.8,18.9,73700.0,12.9929,13.0619,12.9791,13.0481,73700.0
2010-01-29 12:30:00,18.89,19.0,18.83,18.98,96600.0,13.0412,13.1172,12.9998,13.1034,96600.0
2010-01-29 13:00:00,18.98,19.13,18.95,19.11,121800.0,13.1034,13.2069,13.0826,13.1931,121800.0
2010-01-29 13:30:00,19.1,19.13,19.03,19.08,65800.0,13.1862,13.2069,13.1379,13.1724,65800.0
2010-01-29 14:00:00,19.07,19.09,18.98,19.01,80800.0,13.1655,13.1793,13.1034,13.1241,80800.0
2010-01-29 14:30:00,19.01,19.03,18.82,18.89,115100.0,13.1241,13.1379,12.9929,13.0412,115100.0
2010-01-29 15:00:00,18.89,18.91,18.77,18.77,66600.0,13.0412,13.055,12.9584,12.9584,66600.0
2010-01-29 15:30:00,18.77,18.82,18.7,18.71,182300.0,12.9584,12.9929,12.9101,12.917,182300.0
2010-02-01 09:30:00,18.78,18.81,18.65,18.68,59800.0,12.9653,12.986,12.8755,12.8962,59800.0
2010-02-01 10:00:00,18.69,18.87,18.69,18.81,71600.0,12.9032,13.0274,12.9032,12.986,71600.0
2010-02-01 10:30:00,18.82,18.9,18.79,18.8,64400.0,12.9929,13.0481,12.9722,12.9791,64400.0
2010-02-01 11:00:00,18.79,19.0,18.78,18.99,57400.0,12.9722,13.1172,12.9653,13.1103,57400.0
2010-02-01 11:30:00,18.98,18.99,18.85,18.85,52700.0,13.1034,13.1103,13.0136,13.0136,52700.0
2010-02-01 12:00:00,18.84,18.88,18.84,18.85,24600.0,13.0067,13.0343,13.0067,13.0136,24600.0
2010-02-01 12:30:00,18.84,18.96,18.84,18.93,25300.0,13.0067,13.0896,13.0067,13.0688,25300.0
2010-02-01 13:00:00,18.93,19.01,18.93,19.0,32600.0,13.0688,13.1241,13.0688,13.1172,32600.0
2010-02-01 13:30:00,19.0,19.02,18.97,18.99,43300.0,13.1172,13.131,13.0965,13.1103,43300.0
2010-02-01 14:00:00,18.99,19.0,18.91,18.92,44800.0,13.1103,13.1172,13.055,13.0619,44800.0
2010-02-01 14:30:00,18.92,19.03,18.92,19.01,50800.0,13.0619,13.1379,13.0619,13.1241,50800.0
2010-02-01 15:00:00,19.0,19.05,18.99,19.03,57300.0,13.1172,13.1517,13.1103,13.1379,57300.0
2010-02-01 15:30:00,19.04,19.13,19.03,19.12,170100.0,13.1448,13.2069,13.1379,13.2,170100.0
2010-02-02 09:30:00,19.2,19.24,18.95,18.96,74300.0,13.2552,13.2829,13.0826,13.0896,74300.0
2010-02-02 10:00:00,18.97,19.2,18.92,19.18,115600.0,13.0965,13.2552,13.0619,13.2414,115600.0
2010-02-02 10:30:00,19.18,19.24,19.1,19.13,55500.0,13.2414,13.2829,13.1862,13.2069,55500.0
2010-02-02 11:00:00,19.13,19.14,19.05,19.11,72900.0,13.2069,13.2138,13.1517,13.1931,72900.0
2010-02-02 11:30:00,19.12,19.2,19.1,19.1,39300.0,13.2,13.2552,13.1862,13.1862,39300.0
2010-02-02 12:00:00,19.1,19.25,19.08,19.25,30900.0,13.1862,13.2898,13.1724,13.2898,30900.0
2010-02-02 12:30:00,19.24,19.25,19.19,19.22,18700.0,13.2829,13.2898,13.2483,13.2691,18700.0
2010-02-02 13:00:00,19.23,19.24,19.14,19.2,26500.0,13.276,13.2829,13.2138,13.2552,26500.0
2010-02-02 13:30:00,19.21,19.28,19.21,19.24,53100.0,13.2621,13.3105,13.2621,13.2829,53100.0
2010-02-02 14:00:00,19.24,19.26,19.2,19.24,28400.0,13.2829,13.2967,13.2552,13.2829,28400.0
2010-02-02 14:30:00,19.24,19.29,19.22,19.26,51900.0,13.2829,13.3174,13.2691,13.2967,51900.0
2010-02-02 15:00:00,19.26,19.37,19.23,19.31,73200.0,13.2967,13.3726,13.276,13.3312,73200.0
2010-02-02 15:30:00,19.31,19.34,19.26,19.33,176600.0,13.3312,13.3519,13.2967,13.345,176600.0
2010-02-03 09:30:00,19.29,19.37,19.21,19.29,48600.0,13.3174,13.3726,13.2621,13.3174,48600.0
2010-02-03 10:00:00,19.3,19.41,19.13,19.14,116400.0,13.3243,13.4002,13.2069,13.2138,116400.0
2010-02-03 10:30:00,19.14,19.19,19.05,19.15,73800.0,13.2138,13.2483,13.1517,13.2207,73800.0
2010-02-03 11:00:00,19.15,19.18,19.05,19.06,37000.0,13.2207,13.2414,13.1517,13.1586,37000.0
2010-02-03 11:30:00,19.06,19.07,18.9,18.9,66500.0,13.1586,13.1655,13.0481,13.0481,66500.0
2010-02-03 12:00:00,18.9,19.02,18.9,19.01,69400.0,13.0481,13.131,13.0481,13.1241,69400.0
2010-02-03 12:30:00,19.02,19.08,18.99,19.05,63200.0,13.131,13.1724,13.1103,13.1517,63200.0
2010-02-03 13:00:00,19.05,19.15,19.04,19.14,40900.0,13.1517,13.2207,13.1448,13.2138,40900.0
2010-02-03 13:30:00,19.13,19.23,19.13,19.16,59600.0,13.2069,13.276,13.2069,13.2276,59600.0
2010-02-03 14:00:00,19.17,19.18,19.07,19.08,38100.0,13.2345,13.2414,13.1655,13.1724,38100.0
2010-02-03 14:30:00,19.09,19.11,19.02,19.06,53100.0,13.1793,13.1931,13.131,13.1586,53100.0
2010-02-03 15:00:00,19.06,19.13,19.03,19.05,102100.0,13.1586,13.2069,13.1379,13.1517,102100.0
2010-02-03 15:30:00,19.04,19.15,19.02,19.09,143900.0,13.1448,13.2207,13.131,13.1793,143900.0
2010-02-04 09:30:00,18.95,18.99,18.72,18.74,45400.0,13.0826,13.1103,12.9239,12.9377,45400.0
2010-02-04 10:00:00,18.74,18.83,18.69,18.71,102400.0,12.9377,12.9998,12.9032,12.917,102400.0
2010-02-04 10:30:00,18.71,18.82,18.7,18.7,59800.0,12.917,12.9929,12.9101,12.9101,59800.0
2010-02-04 11:00:00,18.69,18.76,18.68,18.76,63200.0,12.9032,12.9515,12.8962,12.9515,63200.0
2010-02-04 11:30:00,18.76,18.77,18.64,18.65,98600.0,12.9515,12.9584,12.8686,12.8755,98600.0
2010-02-04 12:00:00,18.65,18.69,18.61,18.65,51600.0,12.8755,12.9032,12.8479,12.8755,51600.0
2010-02-04 12:30:00,18.66,18.71,18.61,18.7,57700.0,12.8824,12.917,12.8479,12.9101,57700.0
2010-02-04 13:00:00,18.7,18.7,18.66,18.7,65400.0,12.9101,12.9101,12.8824,12.9101,65400.0
2010-02-04 13:30:00,18.7,18.72,18.67,18.7,85100.0,12.9101,12.9239,12.8893,12.9101,85100.0
2010-02-04 14:00:00,18.7,18.82,18.69,18.81,71100.0,12.9101,12.9929,12.9032,12.986,71100.0
2010-02-04 14:30:00,18.8,18.81,18.74,18.78,39400.0,12.9791,12.986,12.9377,12.9653,39400.0
2010-02-04 15:00:00,18.78,18.78,18.71,18.74,91300.0,12.9653,12.9653,12.917,12.9377,91300.0
2010-02-04 15:30:00,18.73,18.73,18.61,18.62,164000.0,12.9308,12.9308,12.8479,12.8548,164000.0
2010-02-05 09:30:00,18.56,18.65,18.41,18.42,50500.0,12.8134,12.8755,12.7098,12.7167,50500.0
2010-02-05 10:00:00,18.41,18.5,18.28,18.48,68900.0,12.7098,12.772,12.6201,12.7582,68900.0
2010-02-05 10:30:00,18.48,18.63,18.48,18.54,64700.0,12.7582,12.8617,12.7582,12.7996,64700.0
2010-02-05 11:00:00,18.53,18.56,18.47,18.51,70000.0,12.7927,12.8134,12.7513,12.7789,70000.0
2010-02-05 11:30:00,18.51,18.53,18.26,18.3,165100.0,12.7789,12.7927,12.6063,12.6339,165100.0
2010-02-05 12:00:00,18.31,18.38,18.27,18.35,48600.0,12.6408,12.6891,12.6132,12.6684,48600.0
2010-02-05 12:30:00,18.34,18.34,18.26,18.33,44100.0,12.6615,12.6615,12.6063,12.6546,44100.0
2010-02-05 13:00:00,18.32,18.32,18.2,18.24,64500.0,12.6477,12.6477,12.5649,12.5925,64500.0
2010-02-05 13:30:00,18.23,18.26,18.05,18.05,93000.0,12.5856,12.6063,12.4613,12.4613,93000.0
2010-02-05 14:00:00,18.06,18.22,18.06,18.21,114900.0,12.4682,12.5787,12.4682,12.5718,114900.0
2010-02-05 14:30:00,18.22,18.22,18.07,18.14,93400.0,12.5787,12.5787,12.4751,12.5234,93400.0
2010-02-05 15:00:00,18.15,18.43,18.13,18.36,142300.0,12.5303,12.7237,12.5165,12.6753,142300.0
2010-02-05 15:30:00,18.37,18.52,18.35,18.5,154100.0,12.6822,12.7858,12.6684,12.772,154100.0
2010-02-08 09:30:00,18.67,18.67,18.35,18.46,46800.0,12.8893,12.8893,12.6684,12.7444,46800.0
2010-02-08 10:00:00,18.49,18.62,18.45,18.51,46000.0,12.7651,12.8548,12.7375,12.7789,46000.0
2010-02-08 10:30:00,18.51,18.53,18.44,18.52,46400.0,12.7789,12.7927,12.7306,12.7858,46400.0
2010-02-08 11:00:00,18.53,18.56,18.45,18.5,40200.0,12.7927,12.8134,12.7375,12.772,40200.0
2010-02-08 11:30:00,18.5,18.53,18.45,18.49,26800.0,12.772,12.7927,12.7375,12.7651,26800.0
2010-02-08 12:00:00,18.49,18.53,18.45,18.5,29400.0,12.7651,12.7927,12.7375,12.772,29400.0
2010-02-08 12:30:00,18.51,18.55,18.47,18.52,20400.0,12.7789,12.8065,12.7513,12.7858,20400.0
2010-02-08 13:00:00,18.53,18.53,18.39,18.39,33000.0,12.7927,12.7927,12.696,12.696,33000.0
2010-02-08 13:30:00,18.4,18.43,18.37,18.39,33200.0,12.7029,12.7237,12.6822,12.696,33200.0
2010-02-08 14:00:00,18.4,18.46,18.4,18.45,27500.0,12.7029,12.7444,12.7029,12.7375,27500.0
2010-02-08 14:30:00,18.45,18.46,18.36,18.39,44700.0,12.7375,12.7444,12.6753,12.696,44700.0
2010-02-08 15:00:00,18.4,18.42,18.3,18.33,36600.0,12.7029,12.7167,12.6339,12.6546,36600.0
2010-02-08 15:30:00,18.34,18.38,18.25,18.26,152300.0,12.6615,12.6891,12.5994,12.6063,152300.0
2010-02-09 09:30:00,18.49,18.57,18.4,18.54,53100.0,12.7651,12.8203,12.7029,12.7996,53100.0
2010-02-09 10:00:00,18.55,18.69,18.48,18.59,40300.0,12.8065,12.9032,12.7582,12.8341,40300.0
2010-02-09 10:30:00,18.58,18.69,18.58,18.61,98500.0,12.8272,12.9032,12.8272,12.8479,98500.0
2010-02-09 11:00:00,18.6,18.6,18.47,18.55,71200.0,12.841,12.841,12.7513,12.8065,71200.0
2010-02-09 11:30:00,18.56,18.76,18.52,18.65,86300.0,12.8134,12.9515,12.7858,12.8755,86300.0
2010-02-09 12:00:00,18.66,18.82,18.66,18.73,47900.0,12.8824,12.9929,12.8824,12.9308,47900.0
2010-02-09 12:30:00,18.73,18.76,18.57,18.68,60500.0,12.9308,12.9515,12.8203,12.8962,60500.0
2010-02-09 13:00:00,18.68,18.75,18.62,18.63,32200.0,12.8962,12.9446,12.8548,12.8617,32200.0
2010-02-09 13:30:00,18.64,18.65,18.6,18.64,37900.0,12.8686,12.8755,12.841,12.8686,37900.0
2010-02-09 14:00:00,18.64,18.66,18.57,18.61,26600.0,12.8686,12.8824,12.8203,12.8479,26600.0
2010-02-09 14:30:00,18.62,18.67,18.58,18.6,30900.0,12.8548,12.8893,12.8272,12.841,30900.0
2010-02-09 15:00:00,18.6,18.71,18.6,18.7,54100.0,12.841,12.917,12.841,12.9101,54100.0
2010-02-09 15:30:00,18.7,18.72,18.63,18.67,133600.0,12.9101,12.9239,12.8617,12.8893,133600.0
2010-02-10 09:30:00,18.54,18.69,18.44,18.59,38900.0,12.7996,12.9032,12.7306,12.8341,38900.0
2010-02-10 10:00:00,18.58,18.58,18.43,18.45,60800.0,12.8272,12.8272,12.7237,12.7375,60800.0
2010-02-10 10:30:00,18.44,18.57,18.42,18.55,35400.0,12.7306,12.8203,12.7167,12.8065,35400.0
2010-02-10 11:00:00,18.56,18.59,18.49,18.59,22600.0,12.8134,12.8341,12.7651,12.8341,22600.0
2010-02-10 11:30:00,18.59,18.63,18.51,18.54,19200.0,12.8341,12.8617,12.7789,12.7996,19200.0
2010-02-10 12:00:00,18.54,18.68,18.51,18.68,26200.0,12.7996,12.8962,12.7789,12.8962,26200.0
2010-02-10 12:30:00,18.67,18.72,18.62,18.66,19800.0,12.8893,12.9239,12.8548,12.8824,19800.0
2010-02-10 13:00:00,18.67,18.72,18.65,18.72,13200.0,12.8893,12.9239,12.8755,12.9239,13200.0
2010-02-10 13:30:00,18.72,18.72,18.58,18.61,22900.0,12.9239,12.9239,12.8272,12.8479,22900.0
2010-02-10 14:00:00,18.6,18.68,18.6,18.63,20500.0,12.841,12.8962,12.841,12.8617,20500.0
2010-02-10 14:30:00,18.63,18.65,18.59,18.63,26500.0,12.8617,12.8755,12.8341,12.8617,26500.0
2010-02-10 15:00:00,18.62,18.68,18.62,18.68,41600.0,12.8548,12.8962,12.8548,12.8962,41600.0
2010-02-10 15:30:00,18.68,18.68,18.58,18.62,171000.0,12.8962,12.8962,12.8272,12.8548,171000.0
2010-02-11 09:30:00,18.62,18.65,18.46,18.56,16700.0,12.8548,12.8755,12.7444,12.8134,16700.0
2010-02-11 10:00:00,18.55,18.66,18.5,18.64,27700.0,12.8065,12.8824,12.772,12.8686,27700.0
2010-02-11 10:30:00,18.64,18.64,18.53,18.55,22500.0,12.8686,12.8686,12.7927,12.8065,22500.0
2010-02-11 11:00:00,18.56,18.7,18.54,18.69,23000.0,12.8134,12.9101,12.7996,12.9032,23000.0
2010-02-11 11:30:00,18.7,18.82,18.66,18.75,35100.0,12.9101,12.9929,12.8824,12.9446,35100.0
2010-02-11 12:00:00,18.77,18.79,18.72,18.73,23000.0,12.9584,12.9722,12.9239,12.9308,23000.0
2010-02-11 12:30:00,18.73,18.74,18.7,18.73,11700.0,12.9308,12.9377,12.9101,12.9308,11700.0
2010-02-11 13:00:00,18.72,18.8,18.71,18.77,13300.0,12.9239,12.9791,12.917,12.9584,13300.0
2010-02-11 13:30:00,18.77,18.81,18.73,18.77,37800.0,12.9584,12.986,12.9308,12.9584,37800.0
2010-02-11 14:00:00,18.76,18.86,18.76,18.85,23900.0,12.9515,13.0205,12.9515,13.0136,23900.0
2010-02-11 14:30:00,18.84,18.85,18.8,18.81,20700.0,13.0067,13.0136,12.9791,12.986,20700.0
2010-02-11 15:00:00,18.8,18.83,18.78,18.79,16600.0,12.9791,12.9998,12.9653,12.9722,16600.0
2010-02-11 15:30:00,18.78,18.8,18.72,18.76,90200.0,12.9653,12.9791,12.9239,12.9515,90200.0
2010-02-12 09:30:00,18.54,18.7,18.51,18.69,42800.0,12.7996,12.9101,12.7789,12.9032,42800.0
2010-02-12 10:00:00,18.69,18.85,18.61,18.84,67300.0,12.9032,13.0136,12.8479,13.0067,67300.0
2010-02-12 10:30:00,18.85,18.88,18.78,18.85,68400.0,13.0136,13.0343,12.9653,13.0136,68400.0
2010-02-12 11:00:00,18.84,18.94,18.83,18.92,45200.0,13.0067,13.0757,12.9998,13.0619,45200.0
2010-02-12 11:30:00,18.93,19.05,18.93,19.04,40200.0,13.0688,13.1517,13.0688,13.1448,40200.0
2010-02-12 12:00:00,19.04,19.17,19.04,19.11,37300.0,13.1448,13.2345,13.1448,13.1931,37300.0
2010-02-12 12:30:00,19.11,19.13,19.08,19.09,28600.0,13.1931,13.2069,13.1724,13.1793,28600.0
2010-02-12 13:00:00,19.09,19.09,18.99,19.03,34200.0,13.1793,13.1793,13.1103,13.1379,34200.0
2010-02-12 13:30:00,19.02,19.08,18.99,19.06,42300.0,13.131,13.1724,13.1103,13.1586,42300.0
2010-02-12 14:00:00,19.05,19.19,19.05,19.17,39700.0,13.1517,13.2483,13.1517,13.2345,39700.0
2010-02-12 14:30:00,19.16,19.2,19.12,19.16,50500.0,13.2276,13.2552,13.2,13.2276,50500.0
2010-02-12 15:00:00,19.15,19.22,19.09,19.2,93200.0,13.2207,13.2691,13.1793,13.2552,93200.0
2010-02-12 15:30:00,19.2,19.32,19.17,19.31,173300.0,13.2552,13.3381,13.2345,13.3312,173300.0
2010-02-16 09:30:00,19.5,19.5,19.31,19.35,52100.0,13.4624,13.4624,13.3312,13.3588,52100.0
2010-02-16 10:00:00,19.35,19.39,19.26,19.37,65200.0,13.3588,13.3864,13.2967,13.3726,65200.0
2010-02-16 10:30:00,19.38,19.43,19.33,19.38,30500.0,13.3795,13.414,13.345,13.3795,30500.0
2010-02-16 11:00:00,19.38,19.38,19.33,19.35,15900.0,13.3795,13.3795,13.345,13.3588,15900.0
2010-02-16 11:30:00,19.36,19.4,19.35,19.37,16600.0,13.3657,13.3933,13.3588,13.3726,16600.0
2010-02-16 12:00:00,19.38,19.4,19.36,19.36,14500.0,13.3795,13.3933,13.3657,13.3657,14500.0
2010-02-16 12:30:00,19.36,19.37,19.34,19.34,10600.0,13.3657,13.3726,13.3519,13.3519,10600.0
2010-02-16 13:00:00,19.35,19.35,19.29,19.3,27600.0,13.3588,13.3588,13.3174,13.3243,27600.0
2010-02-16 13:30:00,19.29,19.3,19.27,19.28,18000.0,13.3174,13.3243,13.3036,13.3105,18000.0
2010-02-16 14:00:00,19.29,19.32,19.27,19.31,21300.0,13.3174,13.3381,13.3036,13.3312,21300.0
2010-02-16 14:30:00,19.31,19.31,19.28,19.29,21600.0,13.3312,13.3312,13.3105,13.3174,21600.0
2010-02-16 15:00:00,19.29,19.33,19.29,19.32,28700.0,13.3174,13.345,13.3174,13.3381,28700.0
2010-02-16 15:30:00,19.32,19.34,19.32,19.33,92700.0,13.3381,13.3519,13.3381,13.345,92700.0
2010-02-17 09:30:00,19.35,19.53,19.35,19.47,48100.0,13.3588,13.4831,13.3588,13.4416,48100.0
2010-02-17 10:00:00,19.49,19.49,19.4,19.41,55300.0,13.4555,13.4555,13.3933,13.4002,55300.0
2010-02-17 10:30:00,19.41,19.48,19.4,19.4,49100.0,13.4002,13.4485,13.3933,13.3933,49100.0
2010-02-17 11:00:00,19.4,19.4,19.27,19.27,55600.0,13.3933,13.3933,13.3036,13.3036,55600.0
2010-02-17 11:30:00,19.26,19.26,19.19,19.21,67200.0,13.2967,13.2967,13.2483,13.2621,67200.0
2010-02-17 12:00:00,19.2,19.24,19.2,19.22,80000.0,13.2552,13.2829,13.2552,13.2691,80000.0
2010-02-17 12:30:00,19.22,19.24,19.2,19.21,38900.0,13.2691,13.2829,13.2552,13.2621,38900.0
2010-02-17 13:00:00,19.21,19.22,19.19,19.2,48600.0,13.2621,13.2691,13.2483,13.2552,48600.0
2010-02-17 13:30:00,19.2,19.2,19.17,19.19,47200.0,13.2552,13.2552,13.2345,13.2483,47200.0
2010-02-17 14:00:00,19.19,19.22,19.15,19.17,86400.0,13.2483,13.2691,13.2207,13.2345,86400.0
2010-02-17 14:30:00,19.17,19.21,19.17,19.21,42900.0,13.2345,13.2621,13.2345,13.2621,42900.0
2010-02-17 15:00:00,19.21,19.31,19.2,19.31,42900.0,13.2621,13.3312,13.2552,13.3312,42900.0
2010-02-17 15:30:00,19.31,19.35,19.29,19.35,177600.0,13.3312,13.3588,13.3174,13.3588,177600.0
2010-02-18 09:30:00,19.41,19.41,19.17,19.25,73600.0,13.4002,13.4002,13.2345,13.2898,73600.0
2010-02-18 10:00:00,19.25,19.3,19.22,19.25,68400.0,13.2898,13.3243,13.2691,13.2898,68400.0
2010-02-18 10:30:00,19.25,19.39,19.24,19.38,45700.0,13.2898,13.3864,13.2829,13.3795,45700.0
2010-02-18 11:00:00,19.37,19.37,19.26,19.27,67700.0,13.3726,13.3726,13.2967,13.3036,67700.0
2010-02-18 11:30:00,19.27,19.29,19.26,19.27,28400.0,13.3036,13.3174,13.2967,13.3036,28400.0
2010-02-18 12:00:00,19.28,19.29,19.2,19.24,18500.0,13.3105,13.3174,13.2552,13.2829,18500.0
2010-02-18 12:30:00,19.24,19.25,19.22,19.25,8400.0,13.2829,13.2898,13.2691,13.2898,8400.0
2010-02-18 13:00:00,19.26,19.29,19.25,19.28,14500.0,13.2967,13.3174,13.2898,13.3105,14500.0
2010-02-18 13:30:00,19.28,19.38,19.28,19.34,39600.0,13.3105,13.3795,13.3105,13.3519,39600.0
2010-02-18 14:00:00,19.34,19.36,19.3,19.33,50900.0,13.3519,13.3657,13.3243,13.345,50900.0
2010-02-18 14:30:00,19.33,19.35,19.28,19.3,66400.0,13.345,13.3588,13.3105,13.3243,66400.0
2010-02-18 15:00:00,19.3,19.37,19.3,19.37,94700.0,13.3243,13.3726,13.3243,13.3726,94700.0
2010-02-18 15:30:00,19.37,19.42,19.29,19.34,332500.0,13.3726,13.4071,13.3174,13.3519,332500.0
2010-02-19 09:30:00,19.3,19.4,19.21,19.21,37300.0,13.3243,13.3933,13.2621,13.2621,37300.0
2010-02-19 10:00:00,19.21,19.35,19.2,19.33,41700.0,13.2621,13.3588,13.2552,13.345,41700.0
2010-02-19 10:30:00,19.33,19.34,19.28,19.29,59700.0,13.345,13.3519,13.3105,13.3174,59700.0
2010-02-19 11:00:00,19.28,19.37,19.28,19.37,58400.0,13.3105,13.3726,13.3105,13.3726,58400.0
2010-02-19 11:30:00,19.37,19.37,19.29,19.37,53600.0,13.3726,13.3726,13.3174,13.3726,53600.0
2010-02-19 12:00:00,19.36,19.39,19.33,19.33,73600.0,13.3657,13.3864,13.345,13.345,73600.0
2010-02-19 12:30:00,19.33,19.33,19.28,19.31,50500.0,13.345,13.345,13.3105,13.3312,50500.0
2010-02-19 13:00:00,19.32,19.33,19.25,19.26,32800.0,13.3381,13.345,13.2898,13.2967,32800.0
2010-02-19 13:30:00,19.27,19.3,19.24,19.28,38500.0,13.3036,13.3243,13.2829,13.3105,38500.0
2010-02-19 14:00:00,19.28,19.29,19.24,19.24,51800.0,13.3105,13.3174,13.2829,13.2829,51800.0
2010-02-19 14:30:00,19.25,19.3,19.25,19.28,32500.0,13.2898,13.3243,13.2898,13.3105,32500.0
2010-02-19 15:00:00,19.27,19.32,19.27,19.32,146700.0,13.3036,13.3381,13.3036,13.3381,146700.0
2010-02-19 15:30:00,19.32,19.36,19.31,19.32,127800.0,13.3381,13.3657,13.3312,13.3381,127800.0
2010-02-22 09:30:00,19.35,19.4,19.25,19.3,27100.0,13.3588,13.3933,13.2898,13.3243,27100.0
2010-02-22 10:00:00,19.3,19.39,19.24,19.3,57200.0,13.3243,13.3864,13.2829,13.3243,57200.0
2010-02-22 10:30:00,19.31,19.35,19.28,19.3,44700.0,13.3312,13.3588,13.3105,13.3243,44700.0
2010-02-22 11:00:00,19.3,19.33,19.24,19.25,32500.0,13.3243,13.345,13.2829,13.2898,32500.0
2010-02-22 11:30:00,19.25,19.26,19.23,19.25,18400.0,13.2898,13.2967,13.276,13.2898,18400.0
2010-02-22 12:00:00,19.25,19.26,19.24,19.25,42200.0,13.2898,13.2967,13.2829,13.2898,42200.0
2010-02-22 12:30:00,19.25,19.33,19.24,19.3,57400.0,13.2898,13.345,13.2829,13.3243,57400.0
2010-02-22 13:00:00,19.3,19.32,19.26,19.29,14300.0,13.3243,13.3381,13.2967,13.3174,14300.0
2010-02-22 13:30:00,19.29,19.33,19.27,19.27,27800.0,13.3174,13.345,13.3036,13.3036,27800.0
2010-02-22 14:00:00,19.27,19.33,19.27,19.31,22800.0,13.3036,13.345,13.3036,13.3312,22800.0
2010-02-22 14:30:00,19.31,19.31,19.27,19.28,38300.0,13.3312,13.3312,13.3036,13.3105,38300.0
2010-02-22 15:00:00,19.27,19.31,19.27,19.29,21900.0,13.3036,13.3312,13.3036,13.3174,21900.0
2010-02-22 15:30:00,19.29,19.3,19.27,19.28,72600.0,13.3174,13.3243,13.3036,13.3105,72600.0
2010-02-23 09:30:00,19.27,19.33,19.2,19.22,26400.0,13.3036,13.345,13.2552,13.2691,26400.0
2010-02-23 10:00:00,19.21,19.21,19.03,19.09,38200.0,13.2621,13.2621,13.1379,13.1793,38200.0
2010-02-23 10:30:00,19.09,19.22,19.08,19.19,30100.0,13.1793,13.2691,13.1724,13.2483,30100.0
2010-02-23 11:00:00,19.18,19.23,19.15,19.18,40300.0,13.2414,13.276,13.2207,13.2414,40300.0
2010-02-23 11:30:00,19.19,19.25,19.18,19.2,28400.0,13.2483,13.2898,13.2414,13.2552,28400.0
2010-02-23 12:00:00,19.2,19.22,19.1,19.1,33300.0,13.2552,13.2691,13.1862,13.1862,33300.0
2010-02-23 12:30:00,19.11,19.14,19.07,19.12,27600.0,13.1931,13.2138,13.1655,13.2,27600.0
2010-02-23 13:00:00,19.13,19.15,19.09,19.15,12400.0,13.2069,13.2207,13.1793,13.2207,12400.0
2010-02-23 13:30:00,19.15,19.15,19.09,19.12,18300.0,13.2207,13.2207,13.1793,13.2,18300.0
2010-02-23 14:00:00,19.12,19.15,19.08,19.11,21200.0,13.2,13.2207,13.1724,13.1931,21200.0
2010-02-23 14:30:00,19.12,19.17,19.1,19.16,23000.0,13.2,13.2345,13.1862,13.2276,23000.0
2010-02-23 15:00:00,19.16,19.19,19.13,19.14,29300.0,13.2276,13.2483,13.2069,13.2138,29300.0
2010-02-23 15:30:00,19.13,19.13,18.99,19.0,96000.0,13.2069,13.2069,13.1103,13.1172,96000.0
2010-02-24 09:30:00,19.06,19.17,19.01,19.16,15600.0,13.1586,13.2345,13.1241,13.2276,15600.0
2010-02-24 10:00:00,19.14,19.15,19.03,19.1,21800.0,13.2138,13.2207,13.1379,13.1862,21800.0
2010-02-24 10:30:00,19.1,19.28,19.08,19.16,41900.0,13.1862,13.3105,13.1724,13.2276,41900.0
2010-02-24 11:00:00,19.16,19.21,19.15,19.17,22700.0,13.2276,13.2621,13.2207,13.2345,22700.0
2010-02-24 11:30:00,19.18,19.23,19.16,19.23,23700.0,13.2414,13.276,13.2276,13.276,23700.0
2010-02-24 12:00:00,19.22,19.26,19.2,19.23,25400.0,13.2691,13.2967,13.2552,13.276,25400.0
2010-02-24 12:30:00,19.23,19.25,19.22,19.23,13600.0,13.276,13.2898,13.2691,13.276,13600.0
2010-02-24 13:00:00,19.23,19.27,19.23,19.25,32900.0,13.276,13.3036,13.276,13.2898,32900.0
2010-02-24 13:30:00,19.25,19.26,19.22,19.24,18200.0,13.2898,13.2967,13.2691,13.2829,18200.0
2010-02-24 14:00:00,19.24,19.25,19.19,19.21,16400.0,13.2829,13.2898,13.2483,13.2621,16400.0
2010-02-24 14:30:00,19.2,19.2,19.11,19.14,29300.0,13.2552,13.2552,13.1931,13.2138,29300.0
2010-02-24 15:00:00,19.14,19.19,19.12,19.16,35100.0,13.2138,13.2483,13.2,13.2276,35100.0
2010-02-24 15:30:00,19.17,19.23,19.16,19.22,82700.0,13.2345,13.276,13.2276,13.2691,82700.0
2010-02-25 09:30:00,18.95,18.99,18.9,18.97,28800.0,13.0826,13.1103,13.0481,13.0965,28800.0
2010-02-25 10:00:00,18.98,19.02,18.92,19.01,24000.0,13.1034,13.131,13.0619,13.1241,24000.0
2010-02-25 10:30:00,19.01,19.02,18.96,18.97,12800.0,13.1241,13.131,13.0896,13.0965,12800.0
2010-02-25 11:00:00,18.96,19.02,18.95,18.96,24200.0,13.0896,13.131,13.0826,13.0896,24200.0
2010-02-25 11:30:00,18.95,18.95,18.9,18.92,34600.0,13.0826,13.0826,13.0481,13.0619,34600.0
2010-02-25 12:00:00,18.92,18.98,18.92,18.97,18800.0,13.0619,13.1034,13.0619,13.0965,18800.0
2010-02-25 12:30:00,18.96,19.04,18.95,19.02,21700.0,13.0896,13.1448,13.0826,13.131,21700.0
2010-02-25 13:00:00,19.02,19.04,18.99,19.02,24400.0,13.131,13.1448,13.1103,13.131,24400.0
2010-02-25 13:30:00,19.01,19.17,19.01,19.13,31400.0,13.1241,13.2345,13.1241,13.2069,31400.0
2010-02-25 14:00:00,19.15,19.19,19.09,19.09,36000.0,13.2207,13.2483,13.1793,13.1793,36000.0
2010-02-25 14:30:00,19.1,19.16,19.09,19.12,114900.0,13.1862,13.2276,13.1793,13.2,114900.0
2010-02-25 15:00:00,19.11,19.19,19.08,19.16,47600.0,13.1931,13.2483,13.1724,13.2276,47600.0
2010-02-25 15:30:00,19.16,19.25,19.13,19.21,107000.0,13.2276,13.2898,13.2069,13.2621,107000.0
2010-02-26 09:30:00,19.3,19.3,19.13,19.19,19300.0,13.3243,13.3243,13.2069,13.2483,19300.0
2010-02-26 10:00:00,19.18,19.18,19.04,19.09,23100.0,13.2414,13.2414,13.1448,13.1793,23100.0
2010-02-26 10:30:00,19.09,19.16,19.07,19.1,23600.0,13.1793,13.2276,13.1655,13.1862,23600.0
2010-02-26 11:00:00,19.1,19.16,19.07,19.07,21600.0,13.1862,13.2276,13.1655,13.1655,21600.0
2010-02-26 11:30:00,19.06,19.11,19.06,19.07,23200.0,13.1586,13.1931,13.1586,13.1655,23200.0
2010-02-26 12:00:00,19.07,19.07,18.97,18.99,20700.0,13.1655,13.1655,13.0965,13.1103,20700.0
2010-02-26 12:30:00,18.99,19.05,18.98,19.05,22000.0,13.1103,13.1517,13.1034,13.1517,22000.0
2010-02-26 13:00:00,19.03,19.07,19.03,19.07,13500.0,13.1379,13.1655,13.1379,13.1655,13500.0
2010-02-26 13:30:00,19.08,19.16,19.06,19.14,22500.0,13.1724,13.2276,13.1586,13.2138,22500.0
2010-02-26 14:00:00,19.14,19.18,19.12,19.17,21000.0,13.2138,13.2414,13.2,13.2345,21000.0
2010-02-26 14:30:00,19.16,19.2,19.15,19.19,31300.0,13.2276,13.2552,13.2207,13.2483,31300.0
2010-02-26 15:00:00,19.2,19.23,19.15,19.2,52300.0,13.2552,13.276,13.2207,13.2552,52300.0
2010-02-26 15:30:00,19.2,19.26,19.16,19.23,191200.0,13.2552,13.2967,13.2276,13.276,191200.0
2010-03-01 09:30:00,19.23,19.31,19.15,19.28,68200.0,13.276,13.3312,13.2207,13.3105,68200.0
2010-03-01 10:00:00,19.27,19.44,19.25,19.43,34600.0,13.3036,13.4209,13.2898,13.414,34600.0
2010-03-01 10:30:00,19.43,19.45,19.36,19.43,26700.0,13.414,13.4278,13.3657,13.414,26700.0
2010-03-01 11:00:00,19.42,19.52,19.42,19.5,45100.0,13.4071,13.4762,13.4071,13.4624,45100.0
2010-03-01 11:30:00,19.51,19.57,19.51,19.57,24100.0,13.4693,13.5107,13.4693,13.5107,24100.0
2010-03-01 12:00:00,19.58,19.63,19.56,19.57,22500.0,13.5176,13.5521,13.5038,13.5107,22500.0
2010-03-01 12:30:00,19.57,19.57,19.52,19.53,29100.0,13.5107,13.5107,13.4762,13.4831,29100.0
2010-03-01 13:00:00,19.53,19.59,19.52,19.55,22700.0,13.4831,13.5245,13.4762,13.4969,22700.0
2010-03-01 13:30:00,19.55,19.63,19.55,19.63,27100.0,13.4969,13.5521,13.4969,13.5521,27100.0
2010-03-01 14:00:00,19.62,19.65,19.61,19.63,27500.0,13.5452,13.5659,13.5383,13.5521,27500.0
2010-03-01 14:30:00,19.62,19.63,19.58,19.62,23500.0,13.5452,13.5521,13.5176,13.5452,23500.0
2010-03-01 15:00:00,19.62,19.63,19.58,19.61,35600.0,13.5452,13.5521,13.5176,13.5383,35600.0
2010-03-01 15:30:00,19.62,19.67,19.59,19.67,105400.0,13.5452,13.5797,13.5245,13.5797,105400.0
2010-03-02 09:30:00,19.7,19.76,19.13,19.72,61600.0,13.6004,13.6419,13.2069,13.6142,61600.0
2010-03-02 10:00:00,19.72,19.74,19.65,19.7,21200.0,13.6142,13.628,13.5659,13.6004,21200.0
2010-03-02 10:30:00,19.71,19.76,19.7,19.74,15300.0,13.6073,13.6419,13.6004,13.628,15300.0
2010-03-02 11:00:00,19.74,19.85,19.73,19.84,33500.0,13.628,13.704,13.6211,13.6971,33500.0
2010-03-02 11:30:00,19.84,19.9,19.82,19.88,19900.0,13.6971,13.7385,13.6833,13.7247,19900.0
2010-03-02 12:00:00,19.88,19.92,19.79,19.79,35900.0,13.7247,13.7523,13.6626,13.6626,35900.0
2010-03-02 12:30:00,19.79,19.86,19.78,19.85,16100.0,13.6626,13.7109,13.6557,13.704,16100.0
2010-03-02 13:00:00,19.85,19.86,19.83,19.85,11400.0,13.704,13.7109,13.6902,13.704,11400.0
2010-03-02 13:30:00,19.85,19.92,19.84,19.91,22000.0,13.704,13.7523,13.6971,13.7454,22000.0
2010-03-02 14:00:00,19.91,19.92,19.88,19.92,26500.0,13.7454,13.7523,13.7247,13.7523,26500.0
2010-03-02 14:30:00,19.91,19.92,19.85,19.87,29700.0,13.7454,13.7523,13.704,13.7178,29700.0
2010-03-02 15:00:00,19.87,19.91,19.85,19.85,33000.0,13.7178,13.7454,13.704,13.704,33000.0
2010-03-02 15:30:00,19.85,19.92,19.83,19.9,139900.0,13.704,13.7523,13.6902,13.7385,139900.0
2010-03-03 09:30:00,20.0,20.07,19.98,20.07,17900.0,13.8075,13.8559,13.7937,13.8559,17900.0
2010-03-03 10:00:00,20.1,20.17,20.06,20.17,13900.0,13.8766,13.9249,13.849,13.9249,13900.0
2010-03-03 10:30:00,20.16,20.22,20.16,20.2,37800.0,13.918,13.9594,13.918,13.9456,37800.0
2010-03-03 11:00:00,20.2,20.25,20.2,20.24,33800.0,13.9456,13.9801,13.9456,13.9732,33800.0
2010-03-03 11:30:00,20.24,20.25,20.22,20.23,18400.0,13.9732,13.9801,13.9594,13.9663,18400.0
2010-03-03 12:00:00,20.24,20.24,20.22,20.23,15600.0,13.9732,13.9732,13.9594,13.9663,15600.0
2010-03-03 12:30:00,20.23,20.23,20.17,20.18,12600.0,13.9663,13.9663,13.9249,13.9318,12600.0
2010-03-03 13:00:00,20.18,20.18,20.11,20.11,30500.0,13.9318,13.9318,13.8835,13.8835,30500.0
2010-03-03 13:30:00,20.11,20.21,20.11,20.21,25400.0,13.8835,13.9525,13.8835,13.9525,25400.0
2010-03-03 14:00:00,20.21,20.22,20.14,20.17,37000.0,13.9525,13.9594,13.9042,13.9249,37000.0
2010-03-03 14:30:00,20.16,20.17,20.02,20.04,43300.0,13.918,13.9249,13.8214,13.8352,43300.0
2010-03-03 15:00:00,20.04,20.07,20.01,20.02,56300.0,13.8352,13.8559,13.8144,13.8214,56300.0
2010-03-03 15:30:00,20.02,20.08,20.01,20.03,111700.0,13.8214,13.8628,13.8144,13.8283,111700.0
2010-03-04 09:30:00,20.03,20.3,20.03,20.28,33700.0,13.8283,14.0147,13.8283,14.0009,33700.0
2010-03-04 10:00:00,20.28,20.35,20.23,20.3,51100.0,14.0009,14.0492,13.9663,14.0147,51100.0
2010-03-04 10:30:00,20.31,20.35,20.21,20.34,58500.0,14.0216,14.0492,13.9525,14.0423,58500.0
2010-03-04 11:00:00,20.34,20.52,20.34,20.47,113600.0,14.0423,14.1665,14.0423,14.132,113600.0
2010-03-04 11:30:00,20.47,20.55,20.46,20.55,69800.0,14.132,14.1873,14.1251,14.1873,69800.0
2010-03-04 12:00:00,20.54,20.55,20.47,20.48,41700.0,14.1803,14.1873,14.132,14.1389,41700.0
2010-03-04 12:30:00,20.49,20.53,20.46,20.52,43500.0,14.1458,14.1734,14.1251,14.1665,43500.0
2010-03-04 13:00:00,20.52,20.57,20.5,20.53,50300.0,14.1665,14.2011,14.1527,14.1734,50300.0
2010-03-04 13:30:00,20.54,20.54,20.49,20.52,72900.0,14.1803,14.1803,14.1458,14.1665,72900.0
2010-03-04 14:00:00,20.51,20.54,20.5,20.51,41100.0,14.1596,14.1803,14.1527,14.1596,41100.0
2010-03-04 14:30:00,20.51,20.52,20.5,20.5,38400.0,14.1596,14.1665,14.1527,14.1527,38400.0
2010-03-04 15:00:00,20.51,20.51,20.47,20.48,31100.0,14.1596,14.1596,14.132,14.1389,31100.0
2010-03-04 15:30:00,20.48,20.6,20.48,20.55,231300.0,14.1389,14.2218,14.1389,14.1873,231300.0
2010-03-05 09:30:00,20.69,20.82,20.64,20.82,44900.0,14.2839,14.3737,14.2494,14.3737,44900.0
2010-03-05 10:00:00,20.81,20.84,20.79,20.83,33700.0,14.3668,14.3875,14.3529,14.3806,33700.0
2010-03-05 10:30:00,20.83,20.83,20.74,20.78,50500.0,14.3806,14.3806,14.3184,14.346,50500.0
2010-03-05 11:00:00,20.78,20.82,20.76,20.8,185100.0,14.346,14.3737,14.3322,14.3598,185100.0
2010-03-05 11:30:00,20.8,20.8,20.73,20.74,19700.0,14.3598,14.3598,14.3115,14.3184,19700.0
2010-03-05 12:00:00,20.73,20.75,20.71,20.73,19600.0,14.3115,14.3253,14.2977,14.3115,19600.0
2010-03-05 12:30:00,20.74,20.74,20.7,20.7,12600.0,14.3184,14.3184,14.2908,14.2908,12600.0
2010-03-05 13:00:00,20.7,20.73,20.7,20.72,20000.0,14.2908,14.3115,14.2908,14.3046,20000.0
2010-03-05 13:30:00,20.73,20.75,20.71,20.72,22800.0,14.3115,14.3253,14.2977,14.3046,22800.0
2010-03-05 14:00:00,20.73,20.73,20.7,20.7,23000.0,14.3115,14.3115,14.2908,14.2908,23000.0
2010-03-05 14:30:00,20.7,20.82,20.7,20.8,45700.0,14.2908,14.3737,14.2908,14.3598,45700.0
2010-03-05 15:00:00,20.81,20.82,20.79,20.8,66200.0,14.3668,14.3737,14.3529,14.3598,66200.0
2010-03-05 15:30:00,20.8,20.88,20.78,20.84,147300.0,14.3598,14.4151,14.346,14.3875,147300.0
2010-03-08 09:30:00,20.85,20.96,20.76,20.79,33000.0,14.3944,14.4703,14.3322,14.3529,33000.0
2010-03-08 10:00:00,20.8,20.85,20.73,20.74,61500.0,14.3598,14.3944,14.3115,14.3184,61500.0
2010-03-08 10:30:00,20.74,20.76,20.67,20.7,41300.0,14.3184,14.3322,14.2701,14.2908,41300.0
2010-03-08 11:00:00,20.71,20.72,20.62,20.62,23900.0,14.2977,14.3046,14.2356,14.2356,23900.0
2010-03-08 11:30:00,20.63,20.67,20.6,20.64,14300.0,14.2425,14.2701,14.2218,14.2494,14300.0
2010-03-08 12:00:00,20.65,20.68,20.63,20.65,24800.0,14.2563,14.277,14.2425,14.2563,24800.0
2010-03-08 12:30:00,20.66,20.7,20.61,20.7,68100.0,14.2632,14.2908,14.2287,14.2908,68100.0
2010-03-08 13:00:00,20.7,20.73,20.69,20.72,12000.0,14.2908,14.3115,14.2839,14.3046,12000.0
2010-03-08 13:30:00,20.72,20.74,20.71,20.71,16200.0,14.3046,14.3184,14.2977,14.2977,16200.0
2010-03-08 14:00:00,20.72,20.74,20.71,20.71,9600.0,14.3046,14.3184,14.2977,14.2977,9600.0
2010-03-08 14:30:00,20.72,20.73,20.65,20.65,39600.0,14.3046,14.3115,14.2563,14.2563,39600.0
2010-03-08 15:00:00,20.65,20.69,20.65,20.67,55000.0,14.2563,14.2839,14.2563,14.2701,55000.0
2010-03-08 15:30:00,20.67,20.69,20.66,20.68,39600.0,14.2701,14.2839,14.2632,14.277,39600.0
2010-03-09 09:30:00,20.62,20.8,20.57,20.73,25000.0,14.2356,14.3598,14.2011,14.3115,25000.0
2010-03-09 10:00:00,20.72,20.74,20.63,20.64,20700.0,14.3046,14.3184,14.2425,14.2494,20700.0
2010-03-09 10:30:00,20.63,20.66,20.58,20.62,23700.0,14.2425,14.2632,14.208,14.2356,23700.0
2010-03-09 11:00:00,20.63,20.69,20.6,20.68,25000.0,14.2425,14.2839,14.2218,14.277,25000.0
2010-03-09 11:30:00,20.68,20.76,20.68,20.73,15200.0,14.277,14.3322,14.277,14.3115,15200.0
2010-03-09 12:00:00,20.72,20.8,20.69,20.78,17500.0,14.3046,14.3598,14.2839,14.346,17500.0
2010-03-09 12:30:00,20.79,20.83,20.77,20.81,14900.0,14.3529,14.3806,14.3391,14.3668,14900.0
2010-03-09 13:00:00,20.82,20.84,20.81,20.82,14600.0,14.3737,14.3875,14.3668,14.3737,14600.0
2010-03-09 13:30:00,20.82,20.83,20.75,20.8,15500.0,14.3737,14.3806,14.3253,14.3598,15500.0
2010-03-09 14:00:00,20.8,20.8,20.74,20.77,21300.0,14.3598,14.3598,14.3184,14.3391,21300.0
2010-03-09 14:30:00,20.77,20.79,20.68,20.7,35600.0,14.3391,14.3529,14.277,14.2908,35600.0
2010-03-09 15:00:00,20.69,20.76,20.65,20.67,112200.0,14.2839,14.3322,14.2563,14.2701,112200.0
2010-03-09 15:30:00,20.65,20.72,20.64,20.72,54900.0,14.2563,14.3046,14.2494,14.3046,54900.0
2010-03-10 09:30:00,20.64,20.72,20.6,20.62,21600.0,14.2494,14.3046,14.2218,14.2356,21600.0
2010-03-10 10:00:00,20.61,20.77,20.6,20.77,19800.0,14.2287,14.3391,14.2218,14.3391,19800.0
2010-03-10 10:30:00,20.77,20.87,20.77,20.84,35700.0,14.3391,14.4082,14.3391,14.3875,35700.0
2010-03-10 11:00:00,20.85,20.95,20.85,20.91,53000.0,14.3944,14.4634,14.3944,14.4358,53000.0
2010-03-10 11:30:00,20.91,20.94,20.86,20.92,30100.0,14.4358,14.4565,14.4013,14.4427,30100.0
2010-03-10 12:00:00,20.91,20.92,20.69,20.69,44100.0,14.4358,14.4427,14.2839,14.2839,44100.0
2010-03-10 12:30:00,20.68,20.82,20.67,20.82,29900.0,14.277,14.3737,14.2701,14.3737,29900.0
2010-03-10 13:00:00,20.82,20.86,20.78,20.82,27700.0,14.3737,14.4013,14.346,14.3737,27700.0
2010-03-10 13:30:00,20.81,20.85,20.81,20.83,23400.0,14.3668,14.3944,14.3668,14.3806,23400.0
2010-03-10 14:00:00,20.83,20.93,20.82,20.91,23100.0,14.3806,14.4496,14.3737,14.4358,23100.0
2010-03-10 14:30:00,20.92,20.93,20.82,20.82,57000.0,14.4427,14.4496,14.3737,14.3737,57000.0
2010-03-10 15:00:00,20.82,20.83,20.74,20.75,44700.0,14.3737,14.3806,14.3184,14.3253,44700.0
2010-03-10 15:30:00,20.75,20.83,20.73,20.81,125200.0,14.3253,14.3806,14.3115,14.3668,125200.0
2010-03-11 09:30:00,20.07,20.74,20.04,20.45,41400.0,13.8559,14.3184,13.8352,14.1182,41400.0
2010-03-11 10:00:00,20.46,20.51,20.43,20.44,40500.0,14.1251,14.1596,14.1044,14.1113,40500.0
2010-03-11 10:30:00,20.43,20.49,20.4,20.46,45800.0,14.1044,14.1458,14.0837,14.1251,45800.0
2010-03-11 11:00:00,20.46,20.46,20.39,20.39,24200.0,14.1251,14.1251,14.0768,14.0768,24200.0
2010-03-11 11:30:00,20.39,20.43,20.37,20.4,51800.0,14.0768,14.1044,14.063,14.0837,51800.0
2010-03-11 12:00:00,20.4,20.4,20.33,20.33,33200.0,14.0837,14.0837,14.0354,14.0354,33200.0
2010-03-11 12:30:00,20.33,20.34,20.31,20.32,22600.0,14.0354,14.0423,14.0216,14.0285,22600.0
2010-03-11 13:00:00,20.32,20.38,20.32,20.36,22700.0,14.0285,14.0699,14.0285,14.0561,22700.0
2010-03-11 13:30:00,20.36,20.39,20.32,20.33,25300.0,14.0561,14.0768,14.0285,14.0354,25300.0
2010-03-11 14:00:00,20.32,20.43,20.32,20.41,49800.0,14.0285,14.1044,14.0285,14.0906,49800.0
2010-03-11 14:30:00,20.4,20.46,20.39,20.41,32700.0,14.0837,14.1251,14.0768,14.0906,32700.0
2010-03-11 15:00:00,20.42,20.44,20.41,20.43,37700.0,14.0975,14.1113,14.0906,14.1044,37700.0
2010-03-11 15:30:00,20.43,20.47,20.43,20.45,94300.0,14.1044,14.132,14.1044,14.1182,94300.0
2010-03-12 09:30:00,20.49,20.6,20.46,20.6,28400.0,14.1458,14.2218,14.1251,14.2218,28400.0
2010-03-12 10:00:00,20.6,20.6,20.41,20.51,36800.0,14.2218,14.2218,14.0906,14.1596,36800.0
2010-03-12 10:30:00,20.51,20.56,20.48,20.55,35900.0,14.1596,14.1942,14.1389,14.1873,35900.0
2010-03-12 11:00:00,20.54,20.67,20.53,20.67,31500.0,14.1803,14.2701,14.1734,14.2701,31500.0
2010-03-12 11:30:00,20.68,20.68,20.63,20.64,32400.0,14.277,14.277,14.2425,14.2494,32400.0
2010-03-12 12:00:00,20.64,20.65,20.62,20.65,38900.0,14.2494,14.2563,14.2356,14.2563,38900.0
2010-03-12 12:30:00,20.65,20.65,20.59,20.64,33700.0,14.2563,14.2563,14.2149,14.2494,33700.0
2010-03-12 13:00:00,20.64,20.65,20.63,20.65,8300.0,14.2494,14.2563,14.2425,14.2563,8300.0
2010-03-12 13:30:00,20.65,20.65,20.6,20.63,36100.0,14.2563,14.2563,14.2218,14.2425,36100.0
2010-03-12 14:00:00,20.62,20.63,20.59,20.59,20700.0,14.2356,14.2425,14.2149,14.2149,20700.0
2010-03-12 14:30:00,20.6,20.62,20.56,20.57,28800.0,14.2218,14.2356,14.1942,14.2011,28800.0
2010-03-12 15:00:00,20.58,20.58,20.55,20.56,25300.0,14.208,14.208,14.1873,14.1942,25300.0
2010-03-12 15:30:00,20.57,20.7,20.56,20.68,148200.0,14.2011,14.2908,14.1942,14.277,148200.0
2010-03-15 09:30:00,20.62,20.72,20.52,20.56,28000.0,14.2356,14.3046,14.1665,14.1942,28000.0
2010-03-15 10:00:00,20.56,20.75,20.54,20.75,30700.0,14.1942,14.3253,14.1803,14.3253,30700.0
2010-03-15 10:30:00,20.74,20.8,20.71,20.8,20700.0,14.3184,14.3598,14.2977,14.3598,20700.0
2010-03-15 11:00:00,20.81,20.82,20.68,20.69,25200.0,14.3668,14.3737,14.277,14.2839,25200.0
2010-03-15 11:30:00,20.7,20.73,20.67,20.72,28900.0,14.2908,14.3115,14.2701,14.3046,28900.0
2010-03-15 12:00:00,20.71,20.77,20.68,20.77,18900.0,14.2977,14.3391,14.277,14.3391,18900.0
2010-03-15 12:30:00,20.76,20.78,20.69,20.76,35800.0,14.3322,14.346,14.2839,14.3322,35800.0
2010-03-15 13:00:00,20.75,20.75,20.67,20.68,12100.0,14.3253,14.3253,14.2701,14.277,12100.0
2010-03-15 13:30:00,20.68,20.73,20.67,20.67,23700.0,14.277,14.3115,14.2701,14.2701,23700.0
2010-03-15 14:00:00,20.67,20.67,20.62,20.63,14300.0,14.2701,14.2701,14.2356,14.2425,14300.0
2010-03-15 14:30:00,20.63,20.73,20.62,20.71,38400.0,14.2425,14.3115,14.2356,14.2977,38400.0
2010-03-15 15:00:00,20.72,20.8,20.68,20.78,34500.0,14.3046,14.3598,14.277,14.346,34500.0
2010-03-15 15:30:00,20.77,20.85,20.73,20.8,69600.0,14.3391,14.3944,14.3115,14.3598,69600.0
2010-03-16 09:30:00,20.84,20.87,20.81,20.87,12700.0,14.3875,14.4082,14.3668,14.4082,12700.0
2010-03-16 10:00:00,20.88,20.93,20.84,20.89,20900.0,14.4151,14.4496,14.3875,14.422,20900.0
2010-03-16 10:30:00,20.9,20.99,20.89,20.98,23800.0,14.4289,14.491,14.422,14.4841,23800.0
2010-03-16 11:00:00,20.97,21.0,20.95,20.98,24100.0,14.4772,14.4979,14.4634,14.4841,24100.0
2010-03-16 11:30:00,20.99,20.99,20.94,20.94,23600.0,14.491,14.491,14.4565,14.4565,23600.0
2010-03-16 12:00:00,20.95,20.96,20.93,20.95,19900.0,14.4634,14.4703,14.4496,14.4634,19900.0
2010-03-16 12:30:00,20.96,20.96,20.94,20.95,24700.0,14.4703,14.4703,14.4565,14.4634,24700.0
2010-03-16 13:00:00,20.95,20.96,20.93,20.94,18700.0,14.4634,14.4703,14.4496,14.4565,18700.0
2010-03-16 13:30:00,20.95,20.97,20.94,20.95,20800.0,14.4634,14.4772,14.4565,14.4634,20800.0
2010-03-16 14:00:00,20.95,21.05,20.91,21.03,54400.0,14.4634,14.5324,14.4358,14.5186,54400.0
2010-03-16 14:30:00,21.02,21.02,20.95,20.97,56400.0,14.5117,14.5117,14.4634,14.4772,56400.0
2010-03-16 15:00:00,20.97,21.03,20.95,21.02,44800.0,14.4772,14.5186,14.4634,14.5117,44800.0
2010-03-16 15:30:00,21.01,21.04,20.98,21.04,92200.0,14.5048,14.5255,14.4841,14.5255,92200.0
2010-03-17 09:30:00,21.07,21.15,21.03,21.08,40400.0,14.5462,14.6015,14.5186,14.5532,40400.0
2010-03-17 10:00:00,21.09,21.09,20.99,21.01,43400.0,14.5601,14.5601,14.491,14.5048,43400.0
2010-03-17 10:30:00,21.02,21.11,21.0,21.11,34800.0,14.5117,14.5739,14.4979,14.5739,34800.0
2010-03-17 11:00:00,21.1,21.12,21.08,21.1,19600.0,14.567,14.5808,14.5532,14.567,19600.0
2010-03-17 11:30:00,21.09,21.1,21.07,21.09,22000.0,14.5601,14.567,14.5462,14.5601,22000.0
2010-03-17 12:00:00,21.09,21.1,21.03,21.03,23900.0,14.5601,14.567,14.5186,14.5186,23900.0
2010-03-17 12:30:00,21.02,21.05,21.0,21.05,23300.0,14.5117,14.5324,14.4979,14.5324,23300.0
2010-03-17 13:00:00,21.05,21.1,21.03,21.1,9200.0,14.5324,14.567,14.5186,14.567,9200.0
2010-03-17 13:30:00,21.11,21.16,21.07,21.12,44400.0,14.5739,14.6084,14.5462,14.5808,44400.0
2010-03-17 14:00:00,21.12,21.21,21.11,21.18,17100.0,14.5808,14.6429,14.5739,14.6222,17100.0
2010-03-17 14:30:00,21.17,21.21,21.16,21.17,29400.0,14.6153,14.6429,14.6084,14.6153,29400.0
2010-03-17 15:00:00,21.17,21.19,21.1,21.11,58400.0,14.6153,14.6291,14.567,14.5739,58400.0
2010-03-17 15:30:00,21.12,21.15,21.08,21.1,124900.0,14.5808,14.6015,14.5532,14.567,124900.0
2010-03-18 09:30:00,21.03,21.19,21.03,21.17,16700.0,14.5186,14.6291,14.5186,14.6153,16700.0
2010-03-18 10:00:00,21.17,21.19,21.11,21.14,18600.0,14.6153,14.6291,14.5739,14.5946,18600.0
2010-03-18 10:30:00,21.13,21.14,21.07,21.13,14700.0,14.5877,14.5946,14.5462,14.5877,14700.0
2010-03-18 11:00:00,21.13,21.15,21.1,21.11,11300.0,14.5877,14.6015,14.567,14.5739,11300.0
2010-03-18 11:30:00,21.1,21.1,21.05,21.06,12700.0,14.567,14.567,14.5324,14.5393,12700.0
2010-03-18 12:00:00,21.05,21.06,21.0,21.0,17300.0,14.5324,14.5393,14.4979,14.4979,17300.0
2010-03-18 12:30:00,21.01,21.02,20.9,20.93,38800.0,14.5048,14.5117,14.4289,14.4496,38800.0
2010-03-18 13:00:00,20.93,21.0,20.92,20.95,21300.0,14.4496,14.4979,14.4427,14.4634,21300.0
2010-03-18 13:30:00,20.97,20.97,20.89,20.9,29800.0,14.4772,14.4772,14.422,14.4289,29800.0
2010-03-18 14:00:00,20.9,20.94,20.89,20.94,24100.0,14.4289,14.4565,14.422,14.4565,24100.0
2010-03-18 14:30:00,20.92,20.97,20.92,20.93,14200.0,14.4427,14.4772,14.4427,14.4496,14200.0
2010-03-18 15:00:00,20.94,20.99,20.89,20.99,40000.0,14.4565,14.491,14.422,14.491,40000.0
2010-03-18 15:30:00,20.99,21.02,20.95,20.96,106200.0,14.491,14.5117,14.4634,14.4703,106200.0
2010-03-19 09:30:00,21.01,21.17,21.01,21.17,195100.0,14.5048,14.6153,14.5048,14.6153,195100.0
2010-03-19 10:00:00,21.15,21.15,21.01,21.09,43100.0,14.6015,14.6015,14.5048,14.5601,43100.0
2010-03-19 10:30:00,21.07,21.1,21.05,21.09,49100.0,14.5462,14.567,14.5324,14.5601,49100.0
2010-03-19 11:00:00,21.09,21.11,20.97,20.97,26200.0,14.5601,14.5739,14.4772,14.4772,26200.0
2010-03-19 11:30:00,20.96,21.02,20.95,21.0,36200.0,14.4703,14.5117,14.4634,14.4979,36200.0
2010-03-19 12:00:00,20.99,21.0,20.94,20.95,26300.0,14.491,14.4979,14.4565,14.4634,26300.0
2010-03-19 12:30:00,20.95,21.0,20.94,20.95,28700.0,14.4634,14.4979,14.4565,14.4634,28700.0
2010-03-19 13:00:00,20.96,20.99,20.95,20.97,20000.0,14.4703,14.491,14.4634,14.4772,20000.0
2010-03-19 13:30:00,20.97,20.98,20.89,20.9,21900.0,14.4772,14.4841,14.422,14.4289,21900.0
2010-03-19 14:00:00,20.9,20.9,20.88,20.88,21200.0,14.4289,14.4289,14.4151,14.4151,21200.0
2010-03-19 14:30:00,20.89,20.89,20.83,20.84,31600.0,14.422,14.422,14.3806,14.3875,31600.0
2010-03-19 15:00:00,20.84,20.88,20.8,20.8,43800.0,14.3875,14.4151,14.3598,14.3598,43800.0
2010-03-19 15:30:00,20.8,20.86,20.71,20.83,180300.0,14.3598,14.4013,14.2977,14.3806,180300.0
2010-03-22 09:30:00,20.66,20.78,20.6,20.77,19500.0,14.2632,14.346,14.2218,14.3391,19500.0
2010-03-22 10:00:00,20.77,20.94,20.75,20.92,10000.0,14.3391,14.4565,14.3253,14.4427,10000.0
2010-03-22 10:30:00,20.93,21.04,20.92,21.03,25600.0,14.4496,14.5255,14.4427,14.5186,25600.0
2010-03-22 11:00:00,21.03,21.15,21.03,21.12,31600.0,14.5186,14.6015,14.5186,14.5808,31600.0
2010-03-22 11:30:00,21.13,21.15,21.08,21.15,18100.0,14.5877,14.6015,14.5532,14.6015,18100.0
2010-03-22 12:00:00,21.14,21.16,21.11,21.13,12900.0,14.5946,14.6084,14.5739,14.5877,12900.0
2010-03-22 12:30:00,21.14,21.18,21.14,21.18,16100.0,14.5946,14.6222,14.5946,14.6222,16100.0
2010-03-22 13:00:00,21.17,21.25,21.17,21.17,26600.0,14.6153,14.6705,14.6153,14.6153,26600.0
2010-03-22 13:30:00,21.17,21.18,21.12,21.12,17100.0,14.6153,14.6222,14.5808,14.5808,17100.0
2010-03-22 14:00:00,21.12,21.16,21.1,21.16,21700.0,14.5808,14.6084,14.567,14.6084,21700.0
2010-03-22 14:30:00,21.17,21.19,21.14,21.16,24500.0,14.6153,14.6291,14.5946,14.6084,24500.0
2010-03-22 15:00:00,21.16,21.17,21.11,21.12,18900.0,14.6084,14.6153,14.5739,14.5808,18900.0
2010-03-22 15:30:00,21.12,21.2,21.1,21.16,58400.0,14.5808,14.636,14.567,14.6084,58400.0
2010-03-23 09:30:00,21.19,21.23,21.06,21.07,26400.0,14.6291,14.6567,14.5393,14.5462,26400.0
2010-03-23 10:00:00,21.06,21.11,21.01,21.08,13700.0,14.5393,14.5739,14.5048,14.5532,13700.0
2010-03-23 10:30:00,21.1,21.11,20.99,20.99,20400.0,14.567,14.5739,14.491,14.491,20400.0
2010-03-23 11:00:00,21.01,21.06,20.97,21.05,15300.0,14.5048,14.5393,14.4772,14.5324,15300.0
2010-03-23 11:30:00,21.06,21.15,21.02,21.12,13800.0,14.5393,14.6015,14.5117,14.5808,13800.0
2010-03-23 12:00:00,21.13,21.18,21.13,21.17,8800.0,14.5877,14.6222,14.5877,14.6153,8800.0
2010-03-23 12:30:00,21.18,21.18,21.11,21.15,9500.0,14.6222,14.6222,14.5739,14.6015,9500.0
2010-03-23 13:00:00,21.15,21.23,21.15,21.23,8800.0,14.6015,14.6567,14.6015,14.6567,8800.0
2010-03-23 13:30:00,21.23,21.23,21.18,21.19,6000.0,14.6567,14.6567,14.6222,14.6291,6000.0
2010-03-23 14:00:00,21.2,21.22,21.19,21.2,12000.0,14.636,14.6498,14.6291,14.636,12000.0
2010-03-23 14:30:00,21.2,21.21,21.15,21.17,15500.0,14.636,14.6429,14.6015,14.6153,15500.0
2010-03-23 15:00:00,21.16,21.2,21.15,21.19,39100.0,14.6084,14.636,14.6015,14.6291,39100.0
2010-03-23 15:30:00,21.2,21.3,21.19,21.27,124000.0,14.636,14.705,14.6291,14.6843,124000.0
2010-03-24 09:30:00,21.24,21.24,21.15,21.18,20200.0,14.6636,14.6636,14.6015,14.6222,20200.0
2010-03-24 10:00:00,21.17,21.21,21.13,21.14,15500.0,14.6153,14.6429,14.5877,14.5946,15500.0
2010-03-24 10:30:00,21.11,21.15,21.09,21.1,32700.0,14.5739,14.6015,14.5601,14.567,32700.0
2010-03-24 11:00:00,21.09,21.1,20.94,20.97,31900.0,14.5601,14.567,14.4565,14.4772,31900.0
2010-03-24 11:30:00,20.98,21.11,20.97,21.11,24700.0,14.4841,14.5739,14.4772,14.5739,24700.0
2010-03-24 12:00:00,21.11,21.12,21.05,21.08,23800.0,14.5739,14.5808,14.5324,14.5532,23800.0
2010-03-24 12:30:00,21.08,21.16,21.08,21.16,20300.0,14.5532,14.6084,14.5532,14.6084,20300.0
2010-03-24 13:00:00,21.15,21.15,21.07,21.09,15100.0,14.6015,14.6015,14.5462,14.5601,15100.0
2010-03-24 13:30:00,21.09,21.12,21.03,21.09,13900.0,14.5601,14.5808,14.5186,14.5601,13900.0
2010-03-24 14:00:00,21.1,21.16,21.08,21.15,16200.0,14.567,14.6084,14.5532,14.6015,16200.0
2010-03-24 14:30:00,21.16,21.18,21.08,21.1,22600.0,14.6084,14.6222,14.5532,14.567,22600.0
2010-03-24 15:00:00,21.09,21.12,21.04,21.05,42200.0,14.5601,14.5808,14.5255,14.5324,42200.0
2010-03-24 15:30:00,21.06,21.11,20.97,21.0,175000.0,14.5393,14.5739,14.4772,14.4979,175000.0
2010-03-25 09:30:00,21.18,21.22,20.95,21.02,37500.0,14.6222,14.6498,14.4634,14.5117,37500.0
2010-03-25 10:00:00,21.01,21.04,20.98,21.0,31700.0,14.5048,14.5255,14.4841,14.4979,31700.0
2010-03-25 10:30:00,21.0,21.09,20.99,21.06,14500.0,14.4979,14.5601,14.491,14.5393,14500.0
2010-03-25 11:00:00,21.05,21.13,21.03,21.11,37500.0,14.5324,14.5877,14.5186,14.5739,37500.0
2010-03-25 11:30:00,21.11,21.17,21.1,21.1,45000.0,14.5739,14.6153,14.567,14.567,45000.0
2010-03-25 12:00:00,21.1,21.16,21.08,21.13,102900.0,14.567,14.6084,14.5532,14.5877,102900.0
2010-03-25 12:30:00,21.13,21.18,21.09,21.15,23600.0,14.5877,14.6222,14.5601,14.6015,23600.0
2010-03-25 13:00:00,21.15,21.17,21.13,21.14,23600.0,14.6015,14.6153,14.5877,14.5946,23600.0
2010-03-25 13:30:00,21.15,21.19,21.11,21.17,94900.0,14.6015,14.6291,14.5739,14.6153,94900.0
2010-03-25 14:00:00,21.16,21.3,21.16,21.23,166000.0,14.6084,14.705,14.6084,14.6567,166000.0
2010-03-25 14:30:00,21.22,21.25,21.14,21.2,121100.0,14.6498,14.6705,14.5946,14.636,121100.0
2010-03-25 15:00:00,21.2,21.24,21.14,21.14,70800.0,14.636,14.6636,14.5946,14.5946,70800.0
2010-03-25 15:30:00,21.14,21.15,20.92,20.95,110500.0,14.5946,14.6015,14.4427,14.4634,110500.0
2010-03-26 09:30:00,20.96,21.15,20.93,21.06,28400.0,14.4703,14.6015,14.4496,14.5393,28400.0
2010-03-26 10:00:00,21.07,21.2,21.07,21.17,21500.0,14.5462,14.636,14.5462,14.6153,21500.0
2010-03-26 10:30:00,21.2,21.2,21.09,21.09,38100.0,14.636,14.636,14.5601,14.5601,38100.0
2010-03-26 11:00:00,21.09,21.16,21.08,21.15,29800.0,14.5601,14.6084,14.5532,14.6015,29800.0
2010-03-26 11:30:00,21.16,21.19,21.09,21.11,76300.0,14.6084,14.6291,14.5601,14.5739,76300.0
2010-03-26 12:00:00,21.1,21.15,21.07,21.1,80600.0,14.567,14.6015,14.5462,14.567,80600.0
2010-03-26 12:30:00,21.1,21.15,21.06,21.1,69400.0,14.567,14.6015,14.5393,14.567,69400.0
2010-03-26 13:00:00,21.1,21.11,21.01,21.1,44200.0,14.567,14.5739,14.5048,14.567,44200.0
2010-03-26 13:30:00,21.1,21.13,21.06,21.1,33200.0,14.567,14.5877,14.5393,14.567,33200.0
2010-03-26 14:00:00,21.09,21.15,21.06,21.15,59400.0,14.5601,14.6015,14.5393,14.6015,59400.0
2010-03-26 14:30:00,21.15,21.2,21.14,21.18,77200.0,14.6015,14.636,14.5946,14.6222,77200.0
2010-03-26 15:00:00,21.19,21.2,21.1,21.1,107000.0,14.6291,14.636,14.567,14.567,107000.0
2010-03-26 15:30:00,21.11,21.12,21.04,21.11,174900.0,14.5739,14.5808,14.5255,14.5739,174900.0
2010-03-29 09:30:00,21.25,21.3,21.21,21.24,11700.0,14.6705,14.705,14.6429,14.6636,11700.0
2010-03-29 10:00:00,21.23,21.3,21.21,21.27,11200.0,14.6567,14.705,14.6429,14.6843,11200.0
2010-03-29 10:30:00,21.26,21.4,21.24,21.36,25200.0,14.6774,14.7741,14.6636,14.7465,25200.0
2010-03-29 11:00:00,21.36,21.41,21.34,21.38,16700.0,14.7465,14.781,14.7327,14.7603,16700.0
2010-03-29 11:30:00,21.37,21.37,21.33,21.36,15600.0,14.7534,14.7534,14.7257,14.7465,15600.0
2010-03-29 12:00:00,21.36,21.38,21.33,21.33,12100.0,14.7465,14.7603,14.7257,14.7257,12100.0
2010-03-29 12:30:00,21.33,21.38,21.29,21.29,52800.0,14.7257,14.7603,14.6981,14.6981,52800.0
2010-03-29 13:00:00,21.3,21.3,21.26,21.29,19000.0,14.705,14.705,14.6774,14.6981,19000.0
2010-03-29 13:30:00,21.28,21.28,21.25,21.26,9300.0,14.6912,14.6912,14.6705,14.6774,9300.0
2010-03-29 14:00:00,21.26,21.28,21.17,21.21,25000.0,14.6774,14.6912,14.6153,14.6429,25000.0
2010-03-29 14:30:00,21.22,21.25,21.19,21.2,17400.0,14.6498,14.6705,14.6291,14.636,17400.0
2010-03-29 15:00:00,21.19,21.23,21.17,21.23,26800.0,14.6291,14.6567,14.6153,14.6567,26800.0
2010-03-29 15:30:00,21.22,21.28,21.2,21.27,81400.0,14.6498,14.6912,14.636,14.6843,81400.0
2010-03-30 09:30:00,21.33,21.5,21.26,21.49,13700.0,14.7257,14.8431,14.6774,14.8362,13700.0
2010-03-30 10:00:00,21.47,21.65,21.44,21.53,58300.0,14.8224,14.9467,14.8017,14.8638,58300.0
2010-03-30 10:30:00,21.52,21.58,21.44,21.46,36900.0,14.8569,14.8983,14.8017,14.8155,36900.0
2010-03-30 11:00:00,21.44,21.45,21.33,21.4,28900.0,14.8017,14.8086,14.7257,14.7741,28900.0
2010-03-30 11:30:00,21.4,21.47,21.38,21.41,24400.0,14.7741,14.8224,14.7603,14.781,24400.0
2010-03-30 12:00:00,21.42,21.46,21.42,21.45,13100.0,14.7879,14.8155,14.7879,14.8086,13100.0
2010-03-30 12:30:00,21.45,21.45,21.4,21.44,12800.0,14.8086,14.8086,14.7741,14.8017,12800.0
2010-03-30 13:00:00,21.44,21.45,21.41,21.43,11300.0,14.8017,14.8086,14.781,14.7948,11300.0
2010-03-30 13:30:00,21.42,21.49,21.42,21.48,19300.0,14.7879,14.8362,14.7879,14.8293,19300.0
2010-03-30 14:00:00,21.48,21.51,21.47,21.51,39900.0,14.8293,14.85,14.8224,14.85,39900.0
2010-03-30 14:30:00,21.51,21.69,21.51,21.66,94800.0,14.85,14.9743,14.85,14.9536,94800.0
2010-03-30 15:00:00,21.66,21.68,21.61,21.63,82600.0,14.9536,14.9674,14.9191,14.9329,82600.0
2010-03-30 15:30:00,21.63,21.63,21.56,21.61,94000.0,14.9329,14.9329,14.8845,14.9191,94000.0
2010-03-31 09:30:00,21.36,21.64,21.36,21.53,49000.0,14.7465,14.9398,14.7465,14.8638,49000.0
2010-03-31 10:00:00,21.55,21.68,21.55,21.67,39700.0,14.8776,14.9674,14.8776,14.9605,39700.0
2010-03-31 10:30:00,21.66,21.68,21.61,21.66,30900.0,14.9536,14.9674,14.9191,14.9536,30900.0
2010-03-31 11:00:00,21.66,21.67,21.6,21.64,28100.0,14.9536,14.9605,14.9121,14.9398,28100.0
2010-03-31 11:30:00,21.64,21.66,21.59,21.62,23800.0,14.9398,14.9536,14.9052,14.926,23800.0
2010-03-31 12:00:00,21.62,21.63,21.54,21.57,29500.0,14.926,14.9329,14.8707,14.8914,29500.0
2010-03-31 12:30:00,21.56,21.59,21.53,21.53,30000.0,14.8845,14.9052,14.8638,14.8638,30000.0
2010-03-31 13:00:00,21.53,21.54,21.48,21.52,17900.0,14.8638,14.8707,14.8293,14.8569,17900.0
2010-03-31 13:30:00,21.53,21.54,21.49,21.52,14800.0,14.8638,14.8707,14.8362,14.8569,14800.0
2010-03-31 14:00:00,21.53,21.56,21.51,21.51,15200.0,14.8638,14.8845,14.85,14.85,15200.0
2010-03-31 14:30:00,21.52,21.56,21.43,21.46,31200.0,14.8569,14.8845,14.7948,14.8155,31200.0
2010-03-31 15:00:00,21.47,21.51,21.46,21.49,40400.0,14.8224,14.85,14.8155,14.8362,40400.0
2010-03-31 15:30:00,21.49,21.5,21.33,21.35,103800.0,14.8362,14.8431,14.7257,14.7396,103800.0
2010-04-01 09:30:00,21.47,21.67,21.47,21.66,30300.0,14.8224,14.9605,14.8224,14.9536,30300.0
2010-04-01 10:00:00,21.67,21.75,21.63,21.71,45500.0,14.9605,15.0157,14.9329,14.9881,45500.0
2010-04-01 10:30:00,21.72,21.76,21.69,21.72,62000.0,14.995,15.0226,14.9743,14.995,62000.0
2010-04-01 11:00:00,21.71,21.73,21.66,21.72,19800.0,14.9881,15.0019,14.9536,14.995,19800.0
2010-04-01 11:30:00,21.72,21.75,21.72,21.73,12300.0,14.995,15.0157,14.995,15.0019,12300.0
2010-04-01 12:00:00,21.74,21.74,21.67,21.67,42800.0,15.0088,15.0088,14.9605,14.9605,42800.0
2010-04-01 12:30:00,21.67,21.73,21.64,21.68,107900.0,14.9605,15.0019,14.9398,14.9674,107900.0
2010-04-01 13:00:00,21.68,21.7,21.65,21.69,15800.0,14.9674,14.9812,14.9467,14.9743,15800.0
2010-04-01 13:30:00,21.69,21.72,21.58,21.58,31900.0,14.9743,14.995,14.8983,14.8983,31900.0
2010-04-01 14:00:00,21.58,21.65,21.56,21.6,25500.0,14.8983,14.9467,14.8845,14.9121,25500.0
2010-04-01 14:30:00,21.61,21.62,21.51,21.61,28200.0,14.9191,14.926,14.85,14.9191,28200.0
2010-04-01 15:00:00,21.61,21.63,21.56,21.61,33000.0,14.9191,14.9329,14.8845,14.9191,33000.0
2010-04-01 15:30:00,21.61,21.72,21.61,21.7,79500.0,14.9191,14.995,14.9191,14.9812,79500.0
2010-04-05 09:30:00,21.75,21.93,21.69,21.87,62000.0,15.0157,15.14,14.9743,15.0986,62000.0
2010-04-05 10:00:00,21.87,21.93,21.8,21.83,18100.0,15.0986,15.14,15.0502,15.0709,18100.0
2010-04-05 10:30:00,21.82,21.89,21.78,21.88,31600.0,15.064,15.1124,15.0364,15.1055,31600.0
2010-04-05 11:00:00,21.86,21.9,21.85,21.89,16600.0,15.0916,15.1193,15.0847,15.1124,16600.0
2010-04-05 11:30:00,21.89,21.9,21.85,21.89,15700.0,15.1124,15.1193,15.0847,15.1124,15700.0
2010-04-05 12:00:00,21.89,21.91,21.87,21.89,10100.0,15.1124,15.1262,15.0986,15.1124,10100.0
2010-04-05 12:30:00,21.89,21.95,21.89,21.93,84600.0,15.1124,15.1538,15.1124,15.14,84600.0
2010-04-05 13:00:00,21.94,21.94,21.88,21.9,12800.0,15.1469,15.1469,15.1055,15.1193,12800.0
2010-04-05 13:30:00,21.9,21.91,21.86,21.88,11200.0,15.1193,15.1262,15.0916,15.1055,11200.0
2010-04-05 14:00:00,21.88,21.88,21.83,21.84,25900.0,15.1055,15.1055,15.0709,15.0778,25900.0
2010-04-05 14:30:00,21.83,21.86,21.81,21.83,27000.0,15.0709,15.0916,15.0571,15.0709,27000.0
2010-04-05 15:00:00,21.83,21.85,21.81,21.82,23300.0,15.0709,15.0847,15.0571,15.064,23300.0
2010-04-05 15:30:00,21.82,21.96,21.8,21.95,137400.0,15.064,15.1607,15.0502,15.1538,137400.0
2010-04-06 09:30:00,21.83,21.95,21.81,21.81,27200.0,15.0709,15.1538,15.0571,15.0571,27200.0
2010-04-06 10:00:00,21.81,21.92,21.76,21.92,38700.0,15.0571,15.1331,15.0226,15.1331,38700.0
2010-04-06 10:30:00,21.92,22.04,21.91,22.03,39800.0,15.1331,15.2159,15.1262,15.209,39800.0
2010-04-06 11:00:00,22.02,22.09,22.02,22.07,39900.0,15.2021,15.2504,15.2021,15.2366,39900.0
2010-04-06 11:30:00,22.06,22.07,22.02,22.06,38700.0,15.2297,15.2366,15.2021,15.2297,38700.0
2010-04-06 12:00:00,22.05,22.06,22.0,22.01,14500.0,15.2228,15.2297,15.1883,15.1952,14500.0
2010-04-06 12:30:00,22.01,22.02,21.98,22.01,16300.0,15.1952,15.2021,15.1745,15.1952,16300.0
2010-04-06 13:00:00,22.02,22.06,22.01,22.04,17900.0,15.2021,15.2297,15.1952,15.2159,17900.0
2010-04-06 13:30:00,22.05,22.11,22.02,22.11,26900.0,15.2228,15.2642,15.2021,15.2642,26900.0
2010-04-06 14:00:00,22.1,22.18,22.1,22.16,26200.0,15.2573,15.3126,15.2573,15.2988,26200.0
2010-04-06 14:30:00,22.16,22.19,22.13,22.18,26700.0,15.2988,15.3195,15.278,15.3126,26700.0
2010-04-06 15:00:00,22.18,22.2,22.15,22.17,59700.0,15.3126,15.3264,15.2919,15.3057,59700.0
2010-04-06 15:30:00,22.17,22.21,22.17,22.2,90900.0,15.3057,15.3333,15.3057,15.3264,90900.0
2010-04-07 09:30:00,22.02,22.19,22.02,22.17,50500.0,15.2021,15.3195,15.2021,15.3057,50500.0
2010-04-07 10:00:00,22.19,22.19,22.13,22.16,62700.0,15.3195,15.3195,15.278,15.2988,62700.0
2010-04-07 10:30:00,22.16,22.16,22.09,22.1,38200.0,15.2988,15.2988,15.2504,15.2573,38200.0
2010-04-07 11:00:00,22.1,22.18,22.05,22.15,38700.0,15.2573,15.3126,15.2228,15.2919,38700.0
2010-04-07 11:30:00,22.15,22.15,22.08,22.11,28400.0,15.2919,15.2919,15.2435,15.2642,28400.0
2010-04-07 12:00:00,22.11,22.11,22.03,22.03,23200.0,15.2642,15.2642,15.209,15.209,23200.0
2010-04-07 12:30:00,22.03,22.05,21.96,21.99,44400.0,15.209,15.2228,15.1607,15.1814,44400.0
2010-04-07 13:00:00,21.99,22.05,21.98,22.05,46500.0,15.1814,15.2228,15.1745,15.2228,46500.0
2010-04-07 13:30:00,22.05,22.06,21.99,22.01,41900.0,15.2228,15.2297,15.1814,15.1952,41900.0
2010-04-07 14:00:00,22.01,22.05,21.93,21.95,38800.0,15.1952,15.2228,15.14,15.1538,38800.0
2010-04-07 14:30:00,21.96,21.96,21.82,21.83,42700.0,15.1607,15.1607,15.064,15.0709,42700.0
2010-04-07 15:00:00,21.83,21.83,21.74,21.78,61000.0,15.0709,15.0709,15.0088,15.0364,61000.0
2010-04-07 15:30:00,21.78,21.96,21.77,21.95,139700.0,15.0364,15.1607,15.0295,15.1538,139700.0
2010-04-08 09:30:00,21.8,21.8,20.43,21.23,141400.0,15.0502,15.0502,14.1044,14.6567,141400.0
2010-04-08 10:00:00,21.26,21.31,21.16,21.2,54500.0,14.6774,14.7119,14.6084,14.636,54500.0
2010-04-08 10:30:00,21.19,21.49,21.18,21.42,113900.0,14.6291,14.8362,14.6222,14.7879,113900.0
2010-04-08 11:00:00,21.42,21.43,21.16,21.17,59400.0,14.7879,14.7948,14.6084,14.6153,59400.0
2010-04-08 11:30:00,21.16,21.32,21.16,21.3,42600.0,14.6084,14.7188,14.6084,14.705,42600.0
2010-04-08 12:00:00,21.3,21.56,21.26,21.47,139100.0,14.705,14.8845,14.6774,14.8224,139100.0
2010-04-08 12:30:00,21.46,21.63,21.42,21.5,225200.0,14.8155,14.9329,14.7879,14.8431,225200.0
2010-04-08 13:00:00,21.5,21.53,21.38,21.39,22100.0,14.8431,14.8638,14.7603,14.7672,22100.0
2010-04-08 13:30:00,21.39,21.41,21.3,21.3,20500.0,14.7672,14.781,14.705,14.705,20500.0
2010-04-08 14:00:00,21.29,21.32,21.25,21.27,53000.0,14.6981,14.7188,14.6705,14.6843,53000.0
2010-04-08 14:30:00,21.27,21.32,21.19,21.22,85500.0,14.6843,14.7188,14.6291,14.6498,85500.0
2010-04-08 15:00:00,21.21,21.23,21.1,21.14,136600.0,14.6429,14.6567,14.567,14.5946,136600.0
2010-04-08 15:30:00,21.14,21.35,21.14,21.3,233800.0,14.5946,14.7396,14.5946,14.705,233800.0
2010-04-09 09:30:00,21.25,21.31,20.98,21.1,82300.0,14.6705,14.7119,14.4841,14.567,82300.0
2010-04-09 10:00:00,21.11,21.23,21.08,21.14,137900.0,14.5739,14.6567,14.5532,14.5946,137900.0
2010-04-09 10:30:00,21.14,21.18,21.01,21.05,104200.0,14.5946,14.6222,14.5048,14.5324,104200.0
2010-04-09 11:00:00,21.05,21.13,21.04,21.12,37500.0,14.5324,14.5877,14.5255,14.5808,37500.0
2010-04-09 11:30:00,21.13,21.25,21.11,21.25,36800.0,14.5877,14.6705,14.5739,14.6705,36800.0
2010-04-09 12:00:00,21.25,21.25,21.22,21.23,21900.0,14.6705,14.6705,14.6498,14.6567,21900.0
2010-04-09 12:30:00,21.22,21.22,21.16,21.19,49000.0,14.6498,14.6498,14.6084,14.6291,49000.0
2010-04-09 13:00:00,21.19,21.25,21.17,21.25,48900.0,14.6291,14.6705,14.6153,14.6705,48900.0
2010-04-09 13:30:00,21.24,21.32,21.24,21.29,25300.0,14.6636,14.7188,14.6636,14.6981,25300.0
2010-04-09 14:00:00,21.28,21.35,21.25,21.34,29200.0,14.6912,14.7396,14.6705,14.7327,29200.0
2010-04-09 14:30:00,21.33,21.38,21.32,21.33,50400.0,14.7257,14.7603,14.7188,14.7257,50400.0
2010-04-09 15:00:00,21.34,21.37,21.33,21.35,36000.0,14.7327,14.7534,14.7257,14.7396,36000.0
2010-04-09 15:30:00,21.34,21.45,21.34,21.44,113400.0,14.7327,14.8086,14.7327,14.8017,113400.0
2010-04-12 09:30:00,21.43,21.63,21.2,21.23,64100.0,14.7948,14.9329,14.636,14.6567,64100.0
2010-04-12 10:00:00,21.22,21.3,21.16,21.2,109900.0,14.6498,14.705,14.6084,14.636,109900.0
2010-04-12 10:30:00,21.2,21.2,21.09,21.12,63400.0,14.636,14.636,14.5601,14.5808,63400.0
2010-04-12 11:00:00,21.13,21.17,21.12,21.15,49900.0,14.5877,14.6153,14.5808,14.6015,49900.0
2010-04-12 11:30:00,21.15,21.2,21.13,21.19,46500.0,14.6015,14.636,14.5877,14.6291,46500.0
2010-04-12 12:00:00,21.19,21.2,21.18,21.18,16100.0,14.6291,14.636,14.6222,14.6222,16100.0
2010-04-12 12:30:00,21.19,21.19,21.11,21.13,55200.0,14.6291,14.6291,14.5739,14.5877,55200.0
2010-04-12 13:00:00,21.13,21.16,21.09,21.09,46900.0,14.5877,14.6084,14.5601,14.5601,46900.0
2010-04-12 13:30:00,21.09,21.13,21.09,21.1,32900.0,14.5601,14.5877,14.5601,14.567,32900.0
2010-04-12 14:00:00,21.09,21.12,21.09,21.11,40900.0,14.5601,14.5808,14.5601,14.5739,40900.0
2010-04-12 14:30:00,21.12,21.12,21.09,21.11,40700.0,14.5808,14.5808,14.5601,14.5739,40700.0
2010-04-12 15:00:00,21.12,21.15,21.06,21.06,80900.0,14.5808,14.6015,14.5393,14.5393,80900.0
2010-04-12 15:30:00,21.07,21.11,21.05,21.1,122200.0,14.5462,14.5739,14.5324,14.567,122200.0
2010-04-13 09:30:00,20.96,21.15,20.96,21.06,22400.0,14.4703,14.6015,14.4703,14.5393,22400.0
2010-04-13 10:00:00,21.05,21.11,21.01,21.03,28300.0,14.5324,14.5739,14.5048,14.5186,28300.0
2010-04-13 10:30:00,21.03,21.08,21.01,21.07,21200.0,14.5186,14.5532,14.5048,14.5462,21200.0
2010-04-13 11:00:00,21.08,21.15,21.06,21.14,38000.0,14.5532,14.6015,14.5393,14.5946,38000.0
2010-04-13 11:30:00,21.14,21.16,21.11,21.14,30300.0,14.5946,14.6084,14.5739,14.5946,30300.0
2010-04-13 12:00:00,21.13,21.2,21.12,21.2,33100.0,14.5877,14.636,14.5808,14.636,33100.0
2010-04-13 12:30:00,21.2,21.27,21.19,21.27,36800.0,14.636,14.6843,14.6291,14.6843,36800.0
2010-04-13 13:00:00,21.26,21.29,21.26,21.26,19700.0,14.6774,14.6981,14.6774,14.6774,19700.0
2010-04-13 13:30:00,21.27,21.36,21.26,21.35,49100.0,14.6843,14.7465,14.6774,14.7396,49100.0
2010-04-13 14:00:00,21.34,21.36,21.3,21.32,46000.0,14.7327,14.7465,14.705,14.7188,46000.0
2010-04-13 14:30:00,21.33,21.34,21.3,21.31,39700.0,14.7257,14.7327,14.705,14.7119,39700.0
2010-04-13 15:00:00,21.31,21.4,21.29,21.36,69700.0,14.7119,14.7741,14.6981,14.7465,69700.0
2010-04-13 15:30:00,21.37,21.38,21.31,21.35,191400.0,14.7534,14.7603,14.7119,14.7396,191400.0
2010-04-14 09:30:00,21.38,21.38,21.13,21.36,44700.0,14.9031,14.9031,14.7288,14.8891,44700.0
2010-04-14 10:00:00,21.35,21.35,21.23,21.33,29500.0,14.8822,14.8822,14.7985,14.8682,29500.0
2010-04-14 10:30:00,21.33,21.37,21.25,21.3,36300.0,14.8682,14.8961,14.8124,14.8473,36300.0
2010-04-14 11:00:00,21.3,21.41,21.28,21.41,56100.0,14.8473,14.924,14.8334,14.924,56100.0
2010-04-14 11:30:00,21.4,21.42,21.35,21.36,45300.0,14.917,14.9309,14.8822,14.8891,45300.0
2010-04-14 12:00:00,21.36,21.36,21.13,21.15,84700.0,14.8891,14.8891,14.7288,14.7427,84700.0
2010-04-14 12:30:00,21.16,21.19,21.13,21.17,62200.0,14.7497,14.7706,14.7288,14.7567,62200.0
2010-04-14 13:00:00,21.16,21.18,21.12,21.16,41800.0,14.7497,14.7637,14.7218,14.7497,41800.0
2010-04-14 13:30:00,21.17,21.18,21.06,21.07,75400.0,14.7567,14.7637,14.68,14.687,75400.0
2010-04-14 14:00:00,21.08,21.16,21.06,21.16,84100.0,14.6939,14.7497,14.68,14.7497,84100.0
2010-04-14 14:30:00,21.16,21.16,21.11,21.12,51700.0,14.7497,14.7497,14.7149,14.7218,51700.0
2010-04-14 15:00:00,21.12,21.12,21.09,21.1,82900.0,14.7218,14.7218,14.7009,14.7079,82900.0
2010-04-14 15:30:00,21.11,21.18,21.1,21.17,197100.0,14.7149,14.7637,14.7079,14.7567,197100.0
2010-04-15 09:30:00,21.19,21.38,21.18,21.25,53400.0,14.7706,14.9031,14.7637,14.8124,53400.0
2010-04-15 10:00:00,21.25,21.42,21.25,21.38,37500.0,14.8124,14.9309,14.8124,14.9031,37500.0
2010-04-15 10:30:00,21.38,21.5,21.38,21.49,42300.0,14.9031,14.9867,14.9031,14.9797,42300.0
2010-04-15 11:00:00,21.49,21.54,21.45,21.48,36100.0,14.9797,15.0146,14.9519,14.9728,36100.0
2010-04-15 11:30:00,21.47,21.5,21.41,21.43,22500.0,14.9658,14.9867,14.924,14.9379,22500.0
2010-04-15 12:00:00,21.44,21.44,21.42,21.43,16300.0,14.9449,14.9449,14.9309,14.9379,16300.0
2010-04-15 12:30:00,21.42,21.43,21.27,21.31,91600.0,14.9309,14.9379,14.8264,14.8543,91600.0
2010-04-15 13:00:00,21.32,21.35,21.29,21.35,25600.0,14.8612,14.8822,14.8403,14.8822,25600.0
2010-04-15 13:30:00,21.35,21.38,21.33,21.36,28400.0,14.8822,14.9031,14.8682,14.8891,28400.0
2010-04-15 14:00:00,21.35,21.39,21.35,21.39,14700.0,14.8822,14.91,14.8822,14.91,14700.0
2010-04-15 14:30:00,21.38,21.42,21.33,21.38,51800.0,14.9031,14.9309,14.8682,14.9031,51800.0
2010-04-15 15:00:00,21.37,21.41,21.37,21.4,48200.0,14.8961,14.924,14.8961,14.917,48200.0
2010-04-15 15:30:00,21.4,21.4,21.31,21.33,121200.0,14.917,14.917,14.8543,14.8682,121200.0
2010-04-16 09:30:00,21.29,21.38,21.1,21.17,39700.0,14.8403,14.9031,14.7079,14.7567,39700.0
2010-04-16 10:00:00,21.16,21.2,21.1,21.14,69600.0,14.7497,14.7776,14.7079,14.7358,69600.0
2010-04-16 10:30:00,21.14,21.17,21.06,21.15,95800.0,14.7358,14.7567,14.68,14.7427,95800.0
2010-04-16 11:00:00,21.14,21.17,20.98,21.06,74200.0,14.7358,14.7567,14.6242,14.68,74200.0
2010-04-16 11:30:00,21.05,21.08,20.94,20.98,32200.0,14.673,14.6939,14.5964,14.6242,32200.0
2010-04-16 12:00:00,20.97,21.03,20.94,21.01,35000.0,14.6173,14.6591,14.5964,14.6452,35000.0
2010-04-16 12:30:00,21.0,21.02,20.96,20.99,56100.0,14.6382,14.6521,14.6103,14.6312,56100.0
2010-04-16 13:00:00,20.98,21.0,20.95,20.95,49000.0,14.6242,14.6382,14.6033,14.6033,49000.0
2010-04-16 13:30:00,20.96,21.01,20.93,21.01,49100.0,14.6103,14.6452,14.5894,14.6452,49100.0
2010-04-16 14:00:00,21.01,21.08,21.0,21.06,35300.0,14.6452,14.6939,14.6382,14.68,35300.0
2010-04-16 14:30:00,21.06,21.13,21.06,21.09,36700.0,14.68,14.7288,14.68,14.7009,36700.0
2010-04-16 15:00:00,21.09,21.17,21.09,21.15,67600.0,14.7009,14.7567,14.7009,14.7427,67600.0
2010-04-16 15:30:00,21.14,21.19,21.13,21.16,154600.0,14.7358,14.7706,14.7288,14.7497,154600.0
2010-04-19 09:30:00,21.06,21.22,21.06,21.18,59800.0,14.68,14.7915,14.68,14.7637,59800.0
2010-04-19 10:00:00,21.18,21.28,21.18,21.24,51300.0,14.7637,14.8334,14.7637,14.8055,51300.0
2010-04-19 10:30:00,21.25,21.25,21.12,21.12,33100.0,14.8124,14.8124,14.7218,14.7218,33100.0
2010-04-19 11:00:00,21.13,21.13,21.0,21.02,33300.0,14.7288,14.7288,14.6382,14.6521,33300.0
2010-04-19 11:30:00,21.03,21.04,20.82,20.83,34700.0,14.6591,14.6661,14.5127,14.5197,34700.0
2010-04-19 12:00:00,20.83,20.83,20.75,20.82,32800.0,14.5197,14.5197,14.4639,14.5127,32800.0
2010-04-19 12:30:00,20.83,20.96,20.77,20.95,54000.0,14.5197,14.6103,14.4779,14.6033,54000.0
2010-04-19 13:00:00,20.94,21.01,20.91,21.01,45600.0,14.5964,14.6452,14.5754,14.6452,45600.0
2010-04-19 13:30:00,21.0,21.02,20.97,20.97,36500.0,14.6382,14.6521,14.6173,14.6173,36500.0
2010-04-19 14:00:00,20.97,21.02,20.96,21.0,88500.0,14.6173,14.6521,14.6103,14.6382,88500.0
2010-04-19 14:30:00,20.99,21.01,20.94,20.98,54100.0,14.6312,14.6452,14.5964,14.6242,54100.0
2010-04-19 15:00:00,20.99,21.0,20.91,20.93,75600.0,14.6312,14.6382,14.5754,14.5894,75600.0
2010-04-19 15:30:00,20.92,20.98,20.92,20.96,136100.0,14.5824,14.6242,14.5824,14.6103,136100.0
2010-04-20 09:30:00,21.0,21.13,20.96,21.0,51200.0,14.6382,14.7288,14.6103,14.6382,51200.0
2010-04-20 10:00:00,21.01,21.04,20.95,20.98,54600.0,14.6452,14.6661,14.6033,14.6242,54600.0
2010-04-20 10:30:00,20.98,21.14,20.97,21.12,114300.0,14.6242,14.7358,14.6173,14.7218,114300.0
2010-04-20 11:00:00,21.13,21.21,21.12,21.2,58200.0,14.7288,14.7846,14.7218,14.7776,58200.0
2010-04-20 11:30:00,21.2,21.24,21.17,21.22,41300.0,14.7776,14.8055,14.7567,14.7915,41300.0
2010-04-20 12:00:00,21.22,21.28,21.2,21.26,34500.0,14.7915,14.8334,14.7776,14.8194,34500.0
2010-04-20 12:30:00,21.27,21.28,21.24,21.24,29700.0,14.8264,14.8334,14.8055,14.8055,29700.0
2010-04-20 13:00:00,21.25,21.26,21.21,21.23,17000.0,14.8124,14.8194,14.7846,14.7985,17000.0
2010-04-20 13:30:00,21.23,21.25,21.22,21.24,17100.0,14.7985,14.8124,14.7915,14.8055,17100.0
2010-04-20 14:00:00,21.24,21.29,21.24,21.28,32000.0,14.8055,14.8403,14.8055,14.8334,32000.0
2010-04-20 14:30:00,21.27,21.31,21.27,21.3,47100.0,14.8264,14.8543,14.8264,14.8473,47100.0
2010-04-20 15:00:00,21.29,21.31,21.24,21.26,46000.0,14.8403,14.8543,14.8055,14.8194,46000.0
2010-04-20 15:30:00,21.26,21.35,21.25,21.32,144800.0,14.8194,14.8822,14.8124,14.8612,144800.0
2010-04-21 09:30:00,21.47,21.95,21.42,21.89,136100.0,14.9658,15.3004,14.9309,15.2586,136100.0
2010-04-21 10:00:00,21.89,22.13,21.81,22.03,192600.0,15.2586,15.4259,15.2028,15.3561,192600.0
2010-04-21 10:30:00,22.03,22.25,22.03,22.2,117700.0,15.3561,15.5095,15.3561,15.4746,117700.0
2010-04-21 11:00:00,22.2,22.23,22.17,22.18,92100.0,15.4746,15.4956,15.4537,15.4607,92100.0
2010-04-21 11:30:00,22.17,22.31,22.16,22.3,91200.0,15.4537,15.5513,15.4468,15.5444,91200.0
2010-04-21 12:00:00,22.3,22.31,22.25,22.27,63300.0,15.5444,15.5513,15.5095,15.5234,63300.0
2010-04-21 12:30:00,22.26,22.3,22.25,22.27,50000.0,15.5165,15.5444,15.5095,15.5234,50000.0
2010-04-21 13:00:00,22.27,22.38,22.25,22.35,54900.0,15.5234,15.6001,15.5095,15.5792,54900.0
2010-04-21 13:30:00,22.34,22.36,22.31,22.34,55000.0,15.5722,15.5862,15.5513,15.5722,55000.0
2010-04-21 14:00:00,22.35,22.36,22.18,22.2,72000.0,15.5792,15.5862,15.4607,15.4746,72000.0
2010-04-21 14:30:00,22.2,22.35,22.14,22.35,108400.0,15.4746,15.5792,15.4328,15.5792,108400.0
2010-04-21 15:00:00,22.35,22.4,22.34,22.38,120200.0,15.5792,15.6141,15.5722,15.6001,120200.0
2010-04-21 15:30:00,22.38,22.45,22.37,22.42,215000.0,15.6001,15.6489,15.5931,15.628,215000.0
2010-04-22 09:30:00,22.27,22.3,22.15,22.26,56200.0,15.5234,15.5444,15.4398,15.5165,56200.0
2010-04-22 10:00:00,22.27,22.35,22.23,22.35,62300.0,15.5234,15.5792,15.4956,15.5792,62300.0
2010-04-22 10:30:00,22.35,22.39,22.28,22.35,67200.0,15.5792,15.6071,15.5304,15.5792,67200.0
2010-04-22 11:00:00,22.34,22.36,22.25,22.26,61100.0,15.5722,15.5862,15.5095,15.5165,61100.0
2010-04-22 11:30:00,22.26,22.27,22.22,22.22,29800.0,15.5165,15.5234,15.4886,15.4886,29800.0
2010-04-22 12:00:00,22.22,22.31,22.22,22.3,20600.0,15.4886,15.5513,15.4886,15.5444,20600.0
2010-04-22 12:30:00,22.3,22.38,22.29,22.33,18500.0,15.5444,15.6001,15.5374,15.5653,18500.0
2010-04-22 13:00:00,22.33,22.44,22.32,22.4,31800.0,15.5653,15.6419,15.5583,15.6141,31800.0
2010-04-22 13:30:00,22.41,22.44,22.31,22.43,73400.0,15.621,15.6419,15.5513,15.635,73400.0
2010-04-22 14:00:00,22.42,22.43,22.33,22.36,70400.0,15.628,15.635,15.5653,15.5862,70400.0
2010-04-22 14:30:00,22.36,22.37,22.28,22.31,54700.0,15.5862,15.5931,15.5304,15.5513,54700.0
2010-04-22 15:00:00,22.31,22.39,22.3,22.37,42300.0,15.5513,15.6071,15.5444,15.5931,42300.0
2010-04-22 15:30:00,22.37,22.42,22.36,22.39,85400.0,15.5931,15.628,15.5862,15.6071,85400.0
2010-04-23 09:30:00,22.39,22.49,22.33,22.45,48500.0,15.6071,15.6768,15.5653,15.6489,48500.0
2010-04-23 10:00:00,22.49,22.65,22.48,22.58,39400.0,15.6768,15.7883,15.6698,15.7395,39400.0
2010-04-23 10:30:00,22.58,22.6,22.5,22.51,39300.0,15.7395,15.7535,15.6838,15.6907,39300.0
2010-04-23 11:00:00,22.53,22.57,22.49,22.52,28700.0,15.7047,15.7326,15.6768,15.6977,28700.0
2010-04-23 11:30:00,22.52,22.53,22.47,22.53,24800.0,15.6977,15.7047,15.6629,15.7047,24800.0
2010-04-23 12:00:00,22.54,22.55,22.52,22.54,17100.0,15.7116,15.7186,15.6977,15.7116,17100.0
2010-04-23 12:30:00,22.54,22.6,22.53,22.59,26800.0,15.7116,15.7535,15.7047,15.7465,26800.0
2010-04-23 13:00:00,22.58,22.67,22.58,22.66,18100.0,15.7395,15.8023,15.7395,15.7953,18100.0
2010-04-23 13:30:00,22.65,22.66,22.58,22.62,23400.0,15.7883,15.7953,15.7395,15.7674,23400.0
2010-04-23 14:00:00,22.61,22.66,22.6,22.65,16200.0,15.7604,15.7953,15.7535,15.7883,16200.0
2010-04-23 14:30:00,22.66,22.73,22.63,22.72,68800.0,15.7953,15.8441,15.7744,15.8371,68800.0
2010-04-23 15:00:00,22.73,22.74,22.67,22.67,43200.0,15.8441,15.8511,15.8023,15.8023,43200.0
2010-04-23 15:30:00,22.68,22.72,22.66,22.7,91600.0,15.8092,15.8371,15.7953,15.8232,91600.0
2010-04-26 09:30:00,22.8,22.89,22.59,22.86,35400.0,15.8929,15.9556,15.7465,15.9347,35400.0
2010-04-26 10:00:00,22.87,22.9,22.82,22.83,30800.0,15.9417,15.9626,15.9068,15.9138,30800.0
2010-04-26 10:30:00,22.81,22.9,22.79,22.88,88400.0,15.8999,15.9626,15.8859,15.9486,88400.0
2010-04-26 11:00:00,22.87,22.88,22.84,22.84,21700.0,15.9417,15.9486,15.9208,15.9208,21700.0
2010-04-26 11:30:00,22.84,22.84,22.75,22.76,15900.0,15.9208,15.9208,15.858,15.865,15900.0
2010-04-26 12:00:00,22.77,22.78,22.72,22.72,19400.0,15.872,15.8789,15.8371,15.8371,19400.0
2010-04-26 12:30:00,22.73,22.73,22.69,22.7,14700.0,15.8441,15.8441,15.8162,15.8232,14700.0
2010-04-26 13:00:00,22.71,22.72,22.66,22.66,22400.0,15.8301,15.8371,15.7953,15.7953,22400.0
2010-04-26 13:30:00,22.68,22.69,22.65,22.66,10700.0,15.8092,15.8162,15.7883,15.7953,10700.0
2010-04-26 14:00:00,22.66,22.67,22.64,22.66,20200.0,15.7953,15.8023,15.7814,15.7953,20200.0
2010-04-26 14:30:00,22.66,22.66,22.64,22.65,30200.0,15.7953,15.7953,15.7814,15.7883,30200.0
2010-04-26 15:00:00,22.64,22.66,22.53,22.58,43800.0,15.7814,15.7953,15.7047,15.7395,43800.0
2010-04-26 15:30:00,22.57,22.59,22.53,22.53,86100.0,15.7326,15.7465,15.7047,15.7047,86100.0
2010-04-27 09:30:00,22.41,22.59,22.34,22.57,37200.0,15.621,15.7465,15.5722,15.7326,37200.0
2010-04-27 10:00:00,22.58,22.63,22.52,22.53,26500.0,15.7395,15.7744,15.6977,15.7047,26500.0
2010-04-27 10:30:00,22.55,22.62,22.5,22.51,67300.0,15.7186,15.7674,15.6838,15.6907,67300.0
2010-04-27 11:00:00,22.51,22.54,22.19,22.19,71200.0,15.6907,15.7116,15.4677,15.4677,71200.0
2010-04-27 11:30:00,22.19,22.23,22.1,22.14,53000.0,15.4677,15.4956,15.4049,15.4328,53000.0
2010-04-27 12:00:00,22.14,22.22,22.04,22.09,46600.0,15.4328,15.4886,15.3631,15.398,46600.0
2010-04-27 12:30:00,22.1,22.19,22.09,22.15,21100.0,15.4049,15.4677,15.398,15.4398,21100.0
2010-04-27 13:00:00,22.15,22.37,22.15,22.37,32500.0,15.4398,15.5931,15.4398,15.5931,32500.0
2010-04-27 13:30:00,22.38,22.39,22.28,22.31,40800.0,15.6001,15.6071,15.5304,15.5513,40800.0
2010-04-27 14:00:00,22.3,22.32,22.21,22.23,25800.0,15.5444,15.5583,15.4816,15.4956,25800.0
2010-04-27 14:30:00,22.22,22.23,22.09,22.13,43800.0,15.4886,15.4956,15.398,15.4259,43800.0
2010-04-27 15:00:00,22.14,22.23,22.1,22.15,89800.0,15.4328,15.4956,15.4049,15.4398,89800.0
2010-04-27 15:30:00,22.15,22.15,21.9,21.95,197400.0,15.4398,15.4398,15.2655,15.3004,197400.0
2010-04-28 09:30:00,22.08,22.15,21.85,21.98,32700.0,15.391,15.4398,15.2307,15.3213,32700.0
2010-04-28 10:00:00,22.02,22.04,21.91,22.02,35900.0,15.3492,15.3631,15.2725,15.3492,35900.0
2010-04-28 10:30:00,22.02,22.08,21.91,22.01,38000.0,15.3492,15.391,15.2725,15.3422,38000.0
2010-04-28 11:00:00,22.02,22.1,21.97,22.03,37400.0,15.3492,15.4049,15.3143,15.3561,37400.0
2010-04-28 11:30:00,22.03,22.04,21.86,21.99,69200.0,15.3561,15.3631,15.2376,15.3283,69200.0
2010-04-28 12:00:00,21.99,22.11,21.95,22.1,32800.0,15.3283,15.4119,15.3004,15.4049,32800.0
2010-04-28 12:30:00,22.09,22.15,22.08,22.12,27000.0,15.398,15.4398,15.391,15.4189,27000.0
2010-04-28 13:00:00,22.13,22.17,22.09,22.1,24100.0,15.4259,15.4537,15.398,15.4049,24100.0
2010-04-28 13:30:00,22.1,22.14,22.08,22.14,20400.0,15.4049,15.4328,15.391,15.4328,20400.0
2010-04-28 14:00:00,22.13,22.16,21.99,22.08,71400.0,15.4259,15.4468,15.3283,15.391,71400.0
2010-04-28 14:30:00,22.08,22.13,22.01,22.12,77800.0,15.391,15.4259,15.3422,15.4189,77800.0
2010-04-28 15:00:00,22.12,22.18,22.08,22.09,75500.0,15.4189,15.4607,15.391,15.398,75500.0
2010-04-28 15:30:00,22.1,22.12,21.97,22.09,194500.0,15.4049,15.4189,15.3143,15.398,194500.0
2010-04-29 09:30:00,22.21,22.36,22.2,22.27,28100.0,15.4816,15.5862,15.4746,15.5234,28100.0
2010-04-29 10:00:00,22.27,22.3,22.16,22.19,39700.0,15.5234,15.5444,15.4468,15.4677,39700.0
2010-04-29 10:30:00,22.19,22.24,22.18,22.21,34000.0,15.4677,15.5025,15.4607,15.4816,34000.0
2010-04-29 11:00:00,22.22,22.28,22.18,22.26,41100.0,15.4886,15.5304,15.4607,15.5165,41100.0
2010-04-29 11:30:00,22.26,22.29,22.25,22.29,23300.0,15.5165,15.5374,15.5095,15.5374,23300.0
2010-04-29 12:00:00,22.3,22.34,22.28,22.3,17200.0,15.5444,15.5722,15.5304,15.5444,17200.0
2010-04-29 12:30:00,22.31,22.38,22.28,22.38,24400.0,15.5513,15.6001,15.5304,15.6001,24400.0
2010-04-29 13:00:00,22.38,22.47,22.37,22.45,33700.0,15.6001,15.6629,15.5931,15.6489,33700.0
2010-04-29 13:30:00,22.45,22.46,22.37,22.38,20500.0,15.6489,15.6559,15.5931,15.6001,20500.0
2010-04-29 14:00:00,22.39,22.51,22.36,22.47,25800.0,15.6071,15.6907,15.5862,15.6629,25800.0
2010-04-29 14:30:00,22.48,22.5,22.41,22.41,32000.0,15.6698,15.6838,15.621,15.621,32000.0
2010-04-29 15:00:00,22.41,22.41,22.31,22.37,46000.0,15.621,15.621,15.5513,15.5931,46000.0
2010-04-29 15:30:00,22.38,22.49,22.35,22.48,121900.0,15.6001,15.6768,15.5792,15.6698,121900.0
2010-04-30 09:30:00,22.47,22.58,22.34,22.44,32300.0,15.6629,15.7395,15.5722,15.6419,32300.0
2010-04-30 10:00:00,22.44,22.51,22.4,22.45,47000.0,15.6419,15.6907,15.6141,15.6489,47000.0
2010-04-30 10:30:00,22.45,22.54,22.43,22.49,88200.0,15.6489,15.7116,15.635,15.6768,88200.0
2010-04-30 11:00:00,22.51,22.52,22.38,22.38,38800.0,15.6907,15.6977,15.6001,15.6001,38800.0
2010-04-30 11:30:00,22.39,22.47,22.39,22.4,23100.0,15.6071,15.6629,15.6071,15.6141,23100.0
2010-04-30 12:00:00,22.4,22.42,22.28,22.32,27100.0,15.6141,15.628,15.5304,15.5583,27100.0
2010-04-30 12:30:00,22.31,22.34,22.2,22.25,26700.0,15.5513,15.5722,15.4746,15.5095,26700.0
2010-04-30 13:00:00,22.24,22.26,22.16,22.25,19800.0,15.5025,15.5165,15.4468,15.5095,19800.0
2010-04-30 13:30:00,22.25,22.28,22.16,22.16,25800.0,15.5095,15.5304,15.4468,15.4468,25800.0
2010-04-30 14:00:00,22.15,22.36,22.13,22.33,67200.0,15.4398,15.5862,15.4259,15.5653,67200.0
2010-04-30 14:30:00,22.33,22.34,22.19,22.2,40000.0,15.5653,15.5722,15.4677,15.4746,40000.0
2010-04-30 15:00:00,22.19,22.24,22.16,22.2,51900.0,15.4677,15.5025,15.4468,15.4746,51900.0
2010-04-30 15:30:00,22.2,22.21,22.05,22.05,167500.0,15.4746,15.4816,15.3701,15.3701,167500.0
2010-05-03 09:30:00,22.13,22.32,22.09,22.14,31800.0,15.4259,15.5583,15.398,15.4328,31800.0
2010-05-03 10:00:00,22.14,22.37,22.14,22.35,32100.0,15.4328,15.5931,15.4328,15.5792,32100.0
2010-05-03 10:30:00,22.34,22.37,22.27,22.32,35700.0,15.5722,15.5931,15.5234,15.5583,35700.0
2010-05-03 11:00:00,22.31,22.35,22.28,22.32,23300.0,15.5513,15.5792,15.5304,15.5583,23300.0
2010-05-03 11:30:00,22.34,22.34,22.25,22.27,19100.0,15.5722,15.5722,15.5095,15.5234,19100.0
2010-05-03 12:00:00,22.28,22.29,22.22,22.29,15900.0,15.5304,15.5374,15.4886,15.5374,15900.0
2010-05-03 12:30:00,22.29,22.32,22.27,22.3,14300.0,15.5374,15.5583,15.5234,15.5444,14300.0
2010-05-03 13:00:00,22.3,22.3,22.23,22.24,17900.0,15.5444,15.5444,15.4956,15.5025,17900.0
2010-05-03 13:30:00,22.24,22.24,22.19,22.2,12400.0,15.5025,15.5025,15.4677,15.4746,12400.0
2010-05-03 14:00:00,22.19,22.22,22.15,22.2,20400.0,15.4677,15.4886,15.4398,15.4746,20400.0
2010-05-03 14:30:00,22.2,22.22,22.15,22.2,25500.0,15.4746,15.4886,15.4398,15.4746,25500.0
2010-05-03 15:00:00,22.2,22.31,22.19,22.23,75800.0,15.4746,15.5513,15.4677,15.4956,75800.0
2010-05-03 15:30:00,22.22,22.35,22.2,22.31,140400.0,15.4886,15.5792,15.4746,15.5513,140400.0
2010-05-04 09:30:00,21.95,21.96,21.74,21.8,20200.0,15.3004,15.3074,15.154,15.1958,20200.0
2010-05-04 10:00:00,21.8,21.8,21.67,21.69,40900.0,15.1958,15.1958,15.1052,15.1192,40900.0
2010-05-04 10:30:00,21.71,21.74,21.59,21.61,26500.0,15.1331,15.154,15.0494,15.0634,26500.0
2010-05-04 11:00:00,21.6,21.61,21.43,21.53,51000.0,15.0564,15.0634,14.9379,15.0076,51000.0
2010-05-04 11:30:00,21.52,21.62,21.51,21.59,27000.0,15.0007,15.0704,14.9937,15.0494,27000.0
2010-05-04 12:00:00,21.58,21.58,21.37,21.38,33500.0,15.0425,15.0425,14.8961,14.9031,33500.0
2010-05-04 12:30:00,21.37,21.54,21.37,21.54,30800.0,14.8961,15.0146,14.8961,15.0146,30800.0
2010-05-04 13:00:00,21.55,21.57,21.47,21.5,20200.0,15.0216,15.0355,14.9658,14.9867,20200.0
2010-05-04 13:30:00,21.49,21.56,21.44,21.51,18700.0,14.9797,15.0285,14.9449,14.9937,18700.0
2010-05-04 14:00:00,21.51,21.52,21.44,21.47,15300.0,14.9937,15.0007,14.9449,14.9658,15300.0
2010-05-04 14:30:00,21.46,21.51,21.4,21.47,31700.0,14.9588,14.9937,14.917,14.9658,31700.0
2010-05-04 15:00:00,21.46,21.62,21.42,21.58,65000.0,14.9588,15.0704,14.9309,15.0425,65000.0
2010-05-04 15:30:00,21.57,21.67,21.49,21.56,312400.0,15.0355,15.1052,14.9797,15.0285,312400.0
2010-05-05 09:30:00,21.42,21.49,21.09,21.25,40100.0,14.9309,14.9797,14.7009,14.8124,40100.0
2010-05-05 10:00:00,21.24,21.31,21.12,21.25,52700.0,14.8055,14.8543,14.7218,14.8124,52700.0
2010-05-05 10:30:00,21.27,21.46,21.24,21.41,86300.0,14.8264,14.9588,14.8055,14.924,86300.0
2010-05-05 11:00:00,21.42,21.5,21.39,21.46,87400.0,14.9309,14.9867,14.91,14.9588,87400.0
2010-05-05 11:30:00,21.45,21.56,21.44,21.49,33100.0,14.9519,15.0285,14.9449,14.9797,33100.0
2010-05-05 12:00:00,21.5,21.54,21.39,21.41,16600.0,14.9867,15.0146,14.91,14.924,16600.0
2010-05-05 12:30:00,21.4,21.45,21.35,21.41,23200.0,14.917,14.9519,14.8822,14.924,23200.0
2010-05-05 13:00:00,21.41,21.46,21.35,21.39,26100.0,14.924,14.9588,14.8822,14.91,26100.0
2010-05-05 13:30:00,21.4,21.48,21.35,21.35,41700.0,14.917,14.9728,14.8822,14.8822,41700.0
2010-05-05 14:00:00,21.35,21.41,21.33,21.35,30000.0,14.8822,14.924,14.8682,14.8822,30000.0
2010-05-05 14:30:00,21.34,21.34,21.14,21.19,71900.0,14.8752,14.8752,14.7358,14.7706,71900.0
2010-05-05 15:00:00,21.19,21.22,21.1,21.14,56800.0,14.7706,14.7915,14.7079,14.7358,56800.0
2010-05-05 15:30:00,21.15,21.2,21.07,21.08,197000.0,14.7427,14.7776,14.687,14.6939,197000.0
2010-05-06 09:30:00,21.0,21.3,20.96,21.3,40300.0,14.6382,14.8473,14.6103,14.8473,40300.0
2010-05-06 10:00:00,21.3,21.37,21.14,21.17,56400.0,14.8473,14.8961,14.7358,14.7567,56400.0
2010-05-06 10:30:00,21.16,21.18,20.97,21.02,64400.0,14.7497,14.7637,14.6173,14.6521,64400.0
2010-05-06 11:00:00,21.0,21.01,20.83,20.95,63500.0,14.6382,14.6452,14.5197,14.6033,63500.0
2010-05-06 11:30:00,20.96,20.97,20.86,20.89,101100.0,14.6103,14.6173,14.5406,14.5615,101100.0
2010-05-06 12:00:00,20.92,21.03,20.91,20.92,25100.0,14.5824,14.6591,14.5754,14.5824,25100.0
2010-05-06 12:30:00,20.93,20.95,20.74,20.77,32700.0,14.5894,14.6033,14.4569,14.4779,32700.0
2010-05-06 13:00:00,20.8,20.82,20.55,20.65,68200.0,14.4988,14.5127,14.3245,14.3942,68200.0
2010-05-06 13:30:00,20.66,20.66,20.42,20.43,127200.0,14.4012,14.4012,14.2339,14.2409,127200.0
2010-05-06 14:00:00,20.44,20.47,19.97,20.14,106600.0,14.2478,14.2687,13.9202,14.0387,106600.0
2010-05-06 14:30:00,20.15,20.18,18.92,19.59,199700.0,14.0457,14.0666,13.1883,13.6553,199700.0
2010-05-06 15:00:00,19.58,20.32,19.37,19.99,230100.0,13.6484,14.1642,13.502,13.9342,230100.0
2010-05-06 15:30:00,19.99,20.46,19.97,20.24,291900.0,13.9342,14.2618,13.9202,14.1084,291900.0
2010-05-07 09:30:00,20.26,20.37,20.01,20.18,102000.0,14.1224,14.199,13.9481,14.0666,102000.0
2010-05-07 10:00:00,20.17,20.2,19.5,19.67,85800.0,14.0596,14.0805,13.5926,13.7111,85800.0
2010-05-07 10:30:00,19.67,20.04,19.67,20.0,105000.0,13.7111,13.969,13.7111,13.9411,105000.0
2010-05-07 11:00:00,19.99,20.39,19.91,20.04,81700.0,13.9342,14.213,13.8784,13.969,81700.0
2010-05-07 11:30:00,20.03,20.33,19.94,20.24,81200.0,13.962,14.1712,13.8993,14.1084,81200.0
2010-05-07 12:00:00,20.23,20.41,20.13,20.18,60400.0,14.1014,14.2269,14.0317,14.0666,60400.0
2010-05-07 12:30:00,20.17,20.22,20.07,20.09,34300.0,14.0596,14.0945,13.9899,14.0039,34300.0
2010-05-07 13:00:00,20.08,20.11,19.92,20.03,47000.0,13.9969,14.0178,13.8854,13.962,47000.0
2010-05-07 13:30:00,20.03,20.19,19.99,19.99,82600.0,13.962,14.0736,13.9342,13.9342,82600.0
2010-05-07 14:00:00,20.02,20.04,19.85,19.86,58300.0,13.9551,13.969,13.8366,13.8435,58300.0
2010-05-07 14:30:00,19.85,20.0,19.77,19.83,72800.0,13.8366,13.9411,13.7808,13.8226,72800.0
2010-05-07 15:00:00,19.83,19.9,19.74,19.84,70200.0,13.8226,13.8714,13.7599,13.8296,70200.0
2010-05-07 15:30:00,19.86,19.89,19.68,19.73,175500.0,13.8435,13.8644,13.7181,13.7529,175500.0
2010-05-10 09:30:00,20.63,20.78,20.4,20.63,69900.0,14.3803,14.4848,14.2199,14.3803,69900.0
2010-05-10 10:00:00,20.61,20.68,20.54,20.6,45500.0,14.3663,14.4151,14.3175,14.3594,45500.0
2010-05-10 10:30:00,20.62,20.67,20.5,20.54,42600.0,14.3733,14.4082,14.2897,14.3175,42600.0
2010-05-10 11:00:00,20.56,20.64,20.5,20.55,68400.0,14.3315,14.3872,14.2897,14.3245,68400.0
2010-05-10 11:30:00,20.56,20.72,20.56,20.71,43600.0,14.3315,14.443,14.3315,14.436,43600.0
2010-05-10 12:00:00,20.72,20.73,20.62,20.65,26800.0,14.443,14.45,14.3733,14.3942,26800.0
2010-05-10 12:30:00,20.65,20.7,20.62,20.64,21900.0,14.3942,14.4291,14.3733,14.3872,21900.0
2010-05-10 13:00:00,20.64,20.66,20.5,20.54,49600.0,14.3872,14.4012,14.2897,14.3175,49600.0
2010-05-10 13:30:00,20.53,20.6,20.5,20.54,44300.0,14.3106,14.3594,14.2897,14.3175,44300.0
2010-05-10 14:00:00,20.54,20.68,20.49,20.66,35000.0,14.3175,14.4151,14.2827,14.4012,35000.0
2010-05-10 14:30:00,20.66,20.74,20.59,20.74,30600.0,14.4012,14.4569,14.3524,14.4569,30600.0
2010-05-10 15:00:00,20.73,20.74,20.64,20.74,42400.0,14.45,14.4569,14.3872,14.4569,42400.0
2010-05-10 15:30:00,20.73,20.88,20.68,20.87,201600.0,14.45,14.5545,14.4151,14.5476,201600.0
2010-05-11 09:30:00,20.58,20.67,20.5,20.57,74700.0,14.3454,14.4082,14.2897,14.3384,74700.0
2010-05-11 10:00:00,20.57,20.66,20.5,20.62,69200.0,14.3384,14.4012,14.2897,14.3733,69200.0
2010-05-11 10:30:00,20.61,20.77,20.58,20.7,56900.0,14.3663,14.4779,14.3454,14.4291,56900.0
2010-05-11 11:00:00,20.71,20.88,20.68,20.84,136000.0,14.436,14.5545,14.4151,14.5267,136000.0
2010-05-11 11:30:00,20.83,20.97,20.8,20.92,59200.0,14.5197,14.6173,14.4988,14.5824,59200.0
2010-05-11 12:00:00,20.93,20.99,20.89,20.91,104700.0,14.5894,14.6312,14.5615,14.5754,104700.0
2010-05-11 12:30:00,20.9,21.0,20.88,20.97,52800.0,14.5685,14.6382,14.5545,14.6173,52800.0
2010-05-11 13:00:00,20.98,21.02,20.92,21.01,51800.0,14.6242,14.6521,14.5824,14.6452,51800.0
2010-05-11 13:30:00,21.01,21.09,20.97,21.01,91500.0,14.6452,14.7009,14.6173,14.6452,91500.0
2010-05-11 14:00:00,21.0,21.06,20.88,20.97,140500.0,14.6382,14.68,14.5545,14.6173,140500.0
2010-05-11 14:30:00,20.96,20.96,20.84,20.86,68800.0,14.6103,14.6103,14.5267,14.5406,68800.0
2010-05-11 15:00:00,20.86,20.87,20.73,20.77,78000.0,14.5406,14.5476,14.45,14.4779,78000.0
2010-05-11 15:30:00,20.76,20.84,20.71,20.74,122700.0,14.4709,14.5267,14.436,14.4569,122700.0
2010-05-12 09:30:00,20.73,20.84,20.6,20.82,29200.0,14.45,14.5267,14.3594,14.5127,29200.0
2010-05-12 10:00:00,20.83,20.99,20.81,20.98,64900.0,14.5197,14.6312,14.5057,14.6242,64900.0
2010-05-12 10:30:00,20.98,21.0,20.9,20.96,73500.0,14.6242,14.6382,14.5685,14.6103,73500.0
2010-05-12 11:00:00,20.95,21.06,20.91,20.92,62300.0,14.6033,14.68,14.5754,14.5824,62300.0
2010-05-12 11:30:00,20.93,21.09,20.93,21.08,46000.0,14.5894,14.7009,14.5894,14.6939,46000.0
2010-05-12 12:00:00,21.08,21.16,21.07,21.1,55500.0,14.6939,14.7497,14.687,14.7079,55500.0
2010-05-12 12:30:00,21.1,21.14,21.06,21.12,40300.0,14.7079,14.7358,14.68,14.7218,40300.0
2010-05-12 13:00:00,21.12,21.18,21.09,21.14,27400.0,14.7218,14.7637,14.7009,14.7358,27400.0
2010-05-12 13:30:00,21.15,21.21,21.1,21.18,99100.0,14.7427,14.7846,14.7079,14.7637,99100.0
2010-05-12 14:00:00,21.18,21.25,21.15,21.25,30700.0,14.7637,14.8124,14.7427,14.8124,30700.0
2010-05-12 14:30:00,21.25,21.35,21.23,21.34,42900.0,14.8124,14.8822,14.7985,14.8752,42900.0
2010-05-12 15:00:00,21.33,21.36,21.26,21.31,68400.0,14.8682,14.8891,14.8194,14.8543,68400.0
2010-05-12 15:30:00,21.31,21.36,21.27,21.32,133600.0,14.8543,14.8891,14.8264,14.8612,133600.0
2010-05-13 09:30:00,21.21,21.29,21.09,21.22,17200.0,14.7846,14.8403,14.7009,14.7915,17200.0
2010-05-13 10:00:00,21.19,21.3,21.13,21.29,17800.0,14.7706,14.8473,14.7288,14.8403,17800.0
2010-05-13 10:30:00,21.28,21.4,21.26,21.34,98800.0,14.8334,14.917,14.8194,14.8752,98800.0
2010-05-13 11:00:00,21.34,21.34,21.22,21.25,48000.0,14.8752,14.8752,14.7915,14.8124,48000.0
2010-05-13 11:30:00,21.27,21.35,21.13,21.15,82500.0,14.8264,14.8822,14.7288,14.7427,82500.0
2010-05-13 12:00:00,21.14,21.3,21.14,21.17,59600.0,14.7358,14.8473,14.7358,14.7567,59600.0
2010-05-13 12:30:00,21.19,21.24,21.12,21.13,45400.0,14.7706,14.8055,14.7218,14.7288,45400.0
2010-05-13 13:00:00,21.12,21.2,21.06,21.2,22100.0,14.7218,14.7776,14.68,14.7776,22100.0
2010-05-13 13:30:00,21.19,21.26,21.19,21.21,15700.0,14.7706,14.8194,14.7706,14.7846,15700.0
2010-05-13 14:00:00,21.21,21.23,21.16,21.16,11100.0,14.7846,14.7985,14.7497,14.7497,11100.0
2010-05-13 14:30:00,21.15,21.17,21.06,21.08,17400.0,14.7427,14.7567,14.68,14.6939,17400.0
2010-05-13 15:00:00,21.08,21.13,20.95,20.97,27200.0,14.6939,14.7288,14.6033,14.6173,27200.0
2010-05-13 15:30:00,20.96,21.03,20.88,20.91,127400.0,14.6103,14.6591,14.5545,14.5754,127400.0
2010-05-14 09:30:00,20.79,20.81,20.44,20.49,25200.0,14.4918,14.5057,14.2478,14.2827,25200.0
2010-05-14 10:00:00,20.46,20.62,20.39,20.52,26700.0,14.2618,14.3733,14.213,14.3036,26700.0
2010-05-14 10:30:00,20.52,20.55,20.43,20.54,18700.0,14.3036,14.3245,14.2409,14.3175,18700.0
2010-05-14 11:00:00,20.53,20.54,20.28,20.34,29600.0,14.3106,14.3175,14.1363,14.1781,29600.0
2010-05-14 11:30:00,20.34,20.41,20.28,20.29,20400.0,14.1781,14.2269,14.1363,14.1433,20400.0
2010-05-14 12:00:00,20.31,20.34,20.25,20.31,14300.0,14.1572,14.1781,14.1154,14.1572,14300.0
2010-05-14 12:30:00,20.33,20.4,20.3,20.36,11500.0,14.1712,14.2199,14.1502,14.1921,11500.0
2010-05-14 13:00:00,20.38,20.42,20.34,20.39,13600.0,14.206,14.2339,14.1781,14.213,13600.0
2010-05-14 13:30:00,20.38,20.39,20.32,20.35,17900.0,14.206,14.213,14.1642,14.1851,17900.0
2010-05-14 14:00:00,20.36,20.38,20.29,20.3,26500.0,14.1921,14.206,14.1433,14.1502,26500.0
2010-05-14 14:30:00,20.31,20.35,20.29,20.31,22000.0,14.1572,14.1851,14.1433,14.1572,22000.0
2010-05-14 15:00:00,20.3,20.32,20.21,20.25,42500.0,14.1502,14.1642,14.0875,14.1154,42500.0
2010-05-14 15:30:00,20.25,20.5,20.25,20.43,176700.0,14.1154,14.2897,14.1154,14.2409,176700.0
2010-05-17 09:30:00,20.56,20.81,20.47,20.62,33100.0,14.3315,14.5057,14.2687,14.3733,33100.0
2010-05-17 10:00:00,20.64,20.8,20.58,20.7,29900.0,14.3872,14.4988,14.3454,14.4291,29900.0
2010-05-17 10:30:00,20.72,20.75,20.56,20.59,44100.0,14.443,14.4639,14.3315,14.3524,44100.0
2010-05-17 11:00:00,20.57,20.61,20.36,20.44,37700.0,14.3384,14.3663,14.1921,14.2478,37700.0
2010-05-17 11:30:00,20.42,20.44,20.23,20.24,47400.0,14.2339,14.2478,14.1014,14.1084,47400.0
2010-05-17 12:00:00,20.24,20.24,20.0,20.09,72300.0,14.1084,14.1084,13.9411,14.0039,72300.0
2010-05-17 12:30:00,20.09,20.25,20.09,20.18,33800.0,14.0039,14.1154,14.0039,14.0666,33800.0
2010-05-17 13:00:00,20.18,20.39,20.18,20.34,41600.0,14.0666,14.213,14.0666,14.1781,41600.0
2010-05-17 13:30:00,20.33,20.39,20.26,20.34,30300.0,14.1712,14.213,14.1224,14.1781,30300.0
2010-05-17 14:00:00,20.34,20.4,20.25,20.28,57900.0,14.1781,14.2199,14.1154,14.1363,57900.0
2010-05-17 14:30:00,20.28,20.52,20.25,20.49,36800.0,14.1363,14.3036,14.1154,14.2827,36800.0
2010-05-17 15:00:00,20.53,20.6,20.4,20.44,39900.0,14.3106,14.3594,14.2199,14.2478,39900.0
2010-05-17 15:30:00,20.44,20.64,20.43,20.6,95300.0,14.2478,14.3872,14.2409,14.3594,95300.0
2010-05-18 09:30:00,20.84,21.06,20.75,20.88,33200.0,14.5267,14.68,14.4639,14.5545,33200.0
2010-05-18 10:00:00,20.85,20.97,20.8,20.8,41600.0,14.5336,14.6173,14.4988,14.4988,41600.0
2010-05-18 10:30:00,20.77,20.79,20.55,20.63,29200.0,14.4779,14.4918,14.3245,14.3803,29200.0
2010-05-18 11:00:00,20.63,20.7,20.59,20.69,32000.0,14.3803,14.4291,14.3524,14.4221,32000.0
2010-05-18 11:30:00,20.7,20.71,20.47,20.5,20100.0,14.4291,14.436,14.2687,14.2897,20100.0
2010-05-18 12:00:00,20.49,20.57,20.39,20.57,28500.0,14.2827,14.3384,14.213,14.3384,28500.0
2010-05-18 12:30:00,20.56,20.67,20.47,20.48,23000.0,14.3315,14.4082,14.2687,14.2757,23000.0
2010-05-18 13:00:00,20.48,20.54,20.35,20.5,43900.0,14.2757,14.3175,14.1851,14.2897,43900.0
2010-05-18 13:30:00,20.49,20.51,20.3,20.31,22500.0,14.2827,14.2966,14.1502,14.1572,22500.0
2010-05-18 14:00:00,20.3,20.42,20.3,20.35,49600.0,14.1502,14.2339,14.1502,14.1851,49600.0
2010-05-18 14:30:00,20.35,20.36,20.16,20.18,34100.0,14.1851,14.1921,14.0527,14.0666,34100.0
2010-05-18 15:00:00,20.18,20.35,20.14,20.16,41500.0,14.0666,14.1851,14.0387,14.0527,41500.0
2010-05-18 15:30:00,20.18,20.23,20.12,20.16,131900.0,14.0666,14.1014,14.0248,14.0527,131900.0
2010-05-19 09:30:00,20.09,20.24,19.97,20.15,46600.0,14.0039,14.1084,13.9202,14.0457,46600.0
2010-05-19 10:00:00,20.15,20.16,19.79,19.88,72500.0,14.0457,14.0527,13.7947,13.8575,72500.0
2010-05-19 10:30:00,19.87,19.96,19.83,19.94,66700.0,13.8505,13.9132,13.8226,13.8993,66700.0
2010-05-19 11:00:00,19.93,19.94,19.78,19.82,30100.0,13.8923,13.8993,13.7878,13.8157,30100.0
2010-05-19 11:30:00,19.81,19.88,19.72,19.86,43500.0,13.8087,13.8575,13.7459,13.8435,43500.0
2010-05-19 12:00:00,19.85,20.06,19.83,20.01,44800.0,13.8366,13.9829,13.8226,13.9481,44800.0
2010-05-19 12:30:00,20.01,20.04,19.89,20.04,21700.0,13.9481,13.969,13.8644,13.969,21700.0
2010-05-19 13:00:00,20.04,20.14,19.98,20.1,23900.0,13.969,14.0387,13.9272,14.0108,23900.0
2010-05-19 13:30:00,20.08,20.21,20.06,20.19,67600.0,13.9969,14.0875,13.9829,14.0736,67600.0
2010-05-19 14:00:00,20.18,20.24,20.07,20.17,65600.0,14.0666,14.1084,13.9899,14.0596,65600.0
2010-05-19 14:30:00,20.17,20.3,20.11,20.24,98600.0,14.0596,14.1502,14.0178,14.1084,98600.0
2010-05-19 15:00:00,20.24,20.26,20.07,20.18,104700.0,14.1084,14.1224,13.9899,14.0666,104700.0
2010-05-19 15:30:00,20.19,20.24,20.12,20.22,98100.0,14.0736,14.1084,14.0248,14.0945,98100.0
2010-05-20 09:30:00,19.76,19.76,19.4,19.54,34500.0,13.7738,13.7738,13.5229,13.6205,34500.0
2010-05-20 10:00:00,19.53,19.64,19.28,19.38,49600.0,13.6135,13.6902,13.4392,13.509,49600.0
2010-05-20 10:30:00,19.37,19.52,19.37,19.41,40200.0,13.502,13.6065,13.502,13.5299,40200.0
2010-05-20 11:00:00,19.4,19.54,19.36,19.52,23900.0,13.5229,13.6205,13.495,13.6065,23900.0
2010-05-20 11:30:00,19.53,19.53,19.38,19.42,37100.0,13.6135,13.6135,13.509,13.5368,37100.0
2010-05-20 12:00:00,19.41,19.44,19.31,19.32,29200.0,13.5299,13.5508,13.4602,13.4671,29200.0
2010-05-20 12:30:00,19.33,19.36,19.2,19.2,28300.0,13.4741,13.495,13.3835,13.3835,28300.0
2010-05-20 13:00:00,19.21,19.41,19.18,19.35,34100.0,13.3905,13.5299,13.3695,13.488,34100.0
2010-05-20 13:30:00,19.35,19.44,19.31,19.35,37400.0,13.488,13.5508,13.4602,13.488,37400.0
2010-05-20 14:00:00,19.34,19.48,19.24,19.4,44400.0,13.4811,13.5787,13.4114,13.5229,44400.0
2010-05-20 14:30:00,19.38,19.6,19.33,19.5,104800.0,13.509,13.6623,13.4741,13.5926,104800.0
2010-05-20 15:00:00,19.51,19.63,19.43,19.57,128000.0,13.5996,13.6832,13.5438,13.6414,128000.0
2010-05-20 15:30:00,19.56,19.62,19.25,19.26,182200.0,13.6344,13.6762,13.4183,13.4253,182200.0
2010-05-21 09:30:00,18.93,19.37,18.88,19.26,80500.0,13.1953,13.502,13.1604,13.4253,80500.0
2010-05-21 10:00:00,19.25,19.34,19.08,19.08,45800.0,13.4183,13.4811,13.2998,13.2998,45800.0
2010-05-21 10:30:00,19.1,19.23,19.08,19.18,55800.0,13.3138,13.4044,13.2998,13.3695,55800.0
2010-05-21 11:00:00,19.19,19.41,19.18,19.35,51100.0,13.3765,13.5299,13.3695,13.488,51100.0
2010-05-21 11:30:00,19.36,19.57,19.34,19.51,49400.0,13.495,13.6414,13.4811,13.5996,49400.0
2010-05-21 12:00:00,19.51,19.51,19.39,19.45,34800.0,13.5996,13.5996,13.5159,13.5577,34800.0
2010-05-21 12:30:00,19.47,19.48,19.36,19.38,33600.0,13.5717,13.5787,13.495,13.509,33600.0
2010-05-21 13:00:00,19.38,19.42,19.27,19.3,20600.0,13.509,13.5368,13.4323,13.4532,20600.0
2010-05-21 13:30:00,19.32,19.43,19.3,19.42,19500.0,13.4671,13.5438,13.4532,13.5368,19500.0
2010-05-21 14:00:00,19.42,19.44,19.29,19.35,25100.0,13.5368,13.5508,13.4462,13.488,25100.0
2010-05-21 14:30:00,19.37,19.43,19.3,19.38,76000.0,13.502,13.5438,13.4532,13.509,76000.0
2010-05-21 15:00:00,19.37,19.42,19.29,19.35,83000.0,13.502,13.5368,13.4462,13.488,83000.0
2010-05-21 15:30:00,19.35,19.57,19.31,19.57,133300.0,13.488,13.6414,13.4602,13.6414,133300.0
2010-05-24 09:30:00,19.47,19.54,19.33,19.5,42500.0,13.5717,13.6205,13.4741,13.5926,42500.0
2010-05-24 10:00:00,19.49,19.63,19.4,19.55,47800.0,13.5856,13.6832,13.5229,13.6274,47800.0
2010-05-24 10:30:00,19.55,19.63,19.48,19.48,27300.0,13.6274,13.6832,13.5787,13.5787,27300.0
2010-05-24 11:00:00,19.48,19.55,19.42,19.44,23600.0,13.5787,13.6274,13.5368,13.5508,23600.0
2010-05-24 11:30:00,19.47,19.56,19.45,19.52,12200.0,13.5717,13.6344,13.5577,13.6065,12200.0
2010-05-24 12:00:00,19.51,19.58,19.46,19.53,26100.0,13.5996,13.6484,13.5647,13.6135,26100.0
2010-05-24 12:30:00,19.53,19.55,19.46,19.51,12000.0,13.6135,13.6274,13.5647,13.5996,12000.0
2010-05-24 13:00:00,19.52,19.53,19.42,19.46,11400.0,13.6065,13.6135,13.5368,13.5647,11400.0
2010-05-24 13:30:00,19.47,19.48,19.39,19.43,15000.0,13.5717,13.5787,13.5159,13.5438,15000.0
2010-05-24 14:00:00,19.42,19.47,19.4,19.43,14800.0,13.5368,13.5717,13.5229,13.5438,14800.0
2010-05-24 14:30:00,19.43,19.47,19.33,19.33,36200.0,13.5438,13.5717,13.4741,13.4741,36200.0
2010-05-24 15:00:00,19.33,19.39,19.29,19.38,37600.0,13.4741,13.5159,13.4462,13.509,37600.0
2010-05-24 15:30:00,19.37,19.47,19.23,19.26,116100.0,13.502,13.5717,13.4044,13.4253,116100.0
2010-05-25 09:30:00,18.74,18.78,18.41,18.52,76000.0,13.0628,13.0907,12.8328,12.9095,76000.0
2010-05-25 10:00:00,18.54,18.75,18.51,18.63,60500.0,12.9234,13.0698,12.9025,12.9862,60500.0
2010-05-25 10:30:00,18.63,18.65,18.52,18.61,66700.0,12.9862,13.0001,12.9095,12.9722,66700.0
2010-05-25 11:00:00,18.61,18.74,18.56,18.59,46300.0,12.9722,13.0628,12.9374,12.9583,46300.0
2010-05-25 11:30:00,18.59,18.69,18.54,18.68,44800.0,12.9583,13.028,12.9234,13.021,44800.0
2010-05-25 12:00:00,18.68,18.76,18.63,18.64,27900.0,13.021,13.0768,12.9862,12.9931,27900.0
2010-05-25 12:30:00,18.63,18.69,18.57,18.65,20600.0,12.9862,13.028,12.9443,13.0001,20600.0
2010-05-25 13:00:00,18.65,18.71,18.62,18.69,28900.0,13.0001,13.0419,12.9792,13.028,28900.0
2010-05-25 13:30:00,18.69,18.69,18.57,18.61,31600.0,13.028,13.028,12.9443,12.9722,31600.0
2010-05-25 14:00:00,18.6,18.75,18.56,18.71,29500.0,12.9652,13.0698,12.9374,13.0419,29500.0
2010-05-25 14:30:00,18.71,18.89,18.67,18.81,46400.0,13.0419,13.1674,13.014,13.1116,46400.0
2010-05-25 15:00:00,18.8,19.07,18.8,19.05,82600.0,13.1047,13.2929,13.1047,13.2789,82600.0
2010-05-25 15:30:00,19.06,19.17,19.03,19.12,190200.0,13.2859,13.3626,13.265,13.3277,190200.0
2010-05-26 09:30:00,19.23,19.39,19.1,19.34,38400.0,13.4044,13.5159,13.3138,13.4811,38400.0
2010-05-26 10:00:00,19.39,19.48,19.37,19.47,29700.0,13.5159,13.5787,13.502,13.5717,29700.0
2010-05-26 10:30:00,19.46,19.55,19.36,19.4,45700.0,13.5647,13.6274,13.495,13.5229,45700.0
2010-05-26 11:00:00,19.41,19.41,19.27,19.27,45700.0,13.5299,13.5299,13.4323,13.4323,45700.0
2010-05-26 11:30:00,19.28,19.37,19.26,19.34,35700.0,13.4392,13.502,13.4253,13.4811,35700.0
2010-05-26 12:00:00,19.33,19.39,19.3,19.35,17400.0,13.4741,13.5159,13.4532,13.488,17400.0
2010-05-26 12:30:00,19.35,19.48,19.33,19.47,33800.0,13.488,13.5787,13.4741,13.5717,33800.0
2010-05-26 13:00:00,19.47,19.49,19.41,19.43,19600.0,13.5717,13.5856,13.5299,13.5438,19600.0
2010-05-26 13:30:00,19.42,19.51,19.42,19.48,26700.0,13.5368,13.5996,13.5368,13.5787,26700.0
2010-05-26 14:00:00,19.47,19.5,19.38,19.42,36900.0,13.5717,13.5926,13.509,13.5368,36900.0
2010-05-26 14:30:00,19.42,19.46,19.26,19.34,40100.0,13.5368,13.5647,13.4253,13.4811,40100.0
2010-05-26 15:00:00,19.34,19.42,19.1,19.17,61900.0,13.4811,13.5368,13.3138,13.3626,61900.0
2010-05-26 15:30:00,19.16,19.31,19.12,19.26,264100.0,13.3556,13.4602,13.3277,13.4253,264100.0
2010-05-27 09:30:00,19.65,19.72,19.49,19.53,18900.0,13.6972,13.7459,13.5856,13.6135,18900.0
2010-05-27 10:00:00,19.53,19.75,19.51,19.75,19800.0,13.6135,13.7669,13.5996,13.7669,19800.0
2010-05-27 10:30:00,19.76,19.8,19.67,19.73,15900.0,13.7738,13.8017,13.7111,13.7529,15900.0
2010-05-27 11:00:00,19.73,19.78,19.67,19.77,33000.0,13.7529,13.7878,13.7111,13.7808,33000.0
2010-05-27 11:30:00,19.78,19.8,19.69,19.8,16900.0,13.7878,13.8017,13.725,13.8017,16900.0
2010-05-27 12:00:00,19.79,19.84,19.75,19.82,38800.0,13.7947,13.8296,13.7669,13.8157,38800.0
2010-05-27 12:30:00,19.82,19.85,19.75,19.77,13200.0,13.8157,13.8366,13.7669,13.7808,13200.0
2010-05-27 13:00:00,19.75,19.82,19.68,19.82,21500.0,13.7669,13.8157,13.7181,13.8157,21500.0
2010-05-27 13:30:00,19.8,19.81,19.72,19.74,39800.0,13.8017,13.8087,13.7459,13.7599,39800.0
2010-05-27 14:00:00,19.74,19.83,19.71,19.82,17400.0,13.7599,13.8226,13.739,13.8157,17400.0
2010-05-27 14:30:00,19.84,19.85,19.79,19.85,20300.0,13.8296,13.8366,13.7947,13.8366,20300.0
2010-05-27 15:00:00,19.85,19.92,19.83,19.88,31000.0,13.8366,13.8854,13.8226,13.8575,31000.0
2010-05-27 15:30:00,19.88,20.03,19.87,20.01,99800.0,13.8575,13.962,13.8505,13.9481,99800.0
2010-05-28 09:30:00,19.93,20.04,19.77,19.86,28400.0,13.8923,13.969,13.7808,13.8435,28400.0
2010-05-28 10:00:00,19.9,19.99,19.85,19.89,28800.0,13.8714,13.9342,13.8366,13.8644,28800.0
2010-05-28 10:30:00,19.89,19.96,19.76,19.82,45600.0,13.8644,13.9132,13.7738,13.8157,45600.0
2010-05-28 11:00:00,19.82,19.84,19.75,19.8,43300.0,13.8157,13.8296,13.7669,13.8017,43300.0
2010-05-28 11:30:00,19.79,19.9,19.75,19.87,42500.0,13.7947,13.8714,13.7669,13.8505,42500.0
2010-05-28 12:00:00,19.87,19.94,19.81,19.93,30900.0,13.8505,13.8993,13.8087,13.8923,30900.0
2010-05-28 12:30:00,19.93,19.96,19.68,19.78,54300.0,13.8923,13.9132,13.7181,13.7878,54300.0
2010-05-28 13:00:00,19.8,19.83,19.74,19.76,42400.0,13.8017,13.8226,13.7599,13.7738,42400.0
2010-05-28 13:30:00,19.77,19.81,19.66,19.67,17600.0,13.7808,13.8087,13.7041,13.7111,17600.0
2010-05-28 14:00:00,19.66,19.73,19.61,19.73,22100.0,13.7041,13.7529,13.6693,13.7529,22100.0
2010-05-28 14:30:00,19.73,19.93,19.7,19.83,37100.0,13.7529,13.8923,13.732,13.8226,37100.0
2010-05-28 15:00:00,19.84,19.99,19.81,19.97,73200.0,13.8296,13.9342,13.8087,13.9202,73200.0
2010-05-28 15:30:00,19.98,20.04,19.81,19.85,119700.0,13.9272,13.969,13.8087,13.8366,119700.0
2010-06-01 09:30:00,19.63,19.64,19.35,19.42,53400.0,13.6832,13.6902,13.488,13.5368,53400.0
2010-06-01 10:00:00,19.44,19.87,19.44,19.81,40500.0,13.5508,13.8505,13.5508,13.8087,40500.0
2010-06-01 10:30:00,19.84,19.9,19.72,19.75,39100.0,13.8296,13.8714,13.7459,13.7669,39100.0
2010-06-01 11:00:00,19.75,19.78,19.68,19.72,25100.0,13.7669,13.7878,13.7181,13.7459,25100.0
2010-06-01 11:30:00,19.74,19.76,19.53,19.56,48100.0,13.7599,13.7738,13.6135,13.6344,48100.0
2010-06-01 12:00:00,19.56,19.6,19.54,19.6,31400.0,13.6344,13.6623,13.6205,13.6623,31400.0
2010-06-01 12:30:00,19.59,19.6,19.48,19.48,33700.0,13.6553,13.6623,13.5787,13.5787,33700.0
2010-06-01 13:00:00,19.48,19.68,19.48,19.64,20600.0,13.5787,13.7181,13.5787,13.6902,20600.0
2010-06-01 13:30:00,19.65,19.67,19.55,19.56,35500.0,13.6972,13.7111,13.6274,13.6344,35500.0
2010-06-01 14:00:00,19.55,19.56,19.42,19.5,91600.0,13.6274,13.6344,13.5368,13.5926,91600.0
2010-06-01 14:30:00,19.5,19.58,19.48,19.57,41400.0,13.5926,13.6484,13.5787,13.6414,41400.0
2010-06-01 15:00:00,19.58,19.59,19.3,19.36,72100.0,13.6484,13.6553,13.4532,13.495,72100.0
2010-06-01 15:30:00,19.36,19.4,19.11,19.13,146900.0,13.495,13.5229,13.3207,13.3347,146900.0
2010-06-02 09:30:00,19.17,19.35,18.95,19.02,35100.0,13.3626,13.488,13.2092,13.258,35100.0
2010-06-02 10:00:00,19.03,19.18,19.0,19.06,67400.0,13.265,13.3695,13.2441,13.2859,67400.0
2010-06-02 10:30:00,19.07,19.09,18.96,18.99,42700.0,13.2929,13.3068,13.2162,13.2371,42700.0
2010-06-02 11:00:00,18.99,19.09,18.99,19.06,34500.0,13.2371,13.3068,13.2371,13.2859,34500.0
2010-06-02 11:30:00,19.06,19.13,19.05,19.12,33400.0,13.2859,13.3347,13.2789,13.3277,33400.0
2010-06-02 12:00:00,19.12,19.17,19.11,19.16,38400.0,13.3277,13.3626,13.3207,13.3556,38400.0
2010-06-02 12:30:00,19.16,19.23,19.16,19.23,35800.0,13.3556,13.4044,13.3556,13.4044,35800.0
2010-06-02 13:00:00,19.23,19.25,19.16,19.16,27900.0,13.4044,13.4183,13.3556,13.3556,27900.0
2010-06-02 13:30:00,19.17,19.18,19.15,19.16,23600.0,13.3626,13.3695,13.3486,13.3556,23600.0
2010-06-02 14:00:00,19.16,19.16,19.07,19.08,37400.0,13.3556,13.3556,13.2929,13.2998,37400.0
2010-06-02 14:30:00,19.07,19.1,19.04,19.07,121200.0,13.2929,13.3138,13.272,13.2929,121200.0
2010-06-02 15:00:00,19.08,19.1,19.06,19.08,173900.0,13.2998,13.3138,13.2859,13.2998,173900.0
2010-06-02 15:30:00,19.09,19.16,19.04,19.15,330400.0,13.3068,13.3556,13.272,13.3486,330400.0
2010-06-03 09:30:00,19.21,19.27,19.03,19.19,79600.0,13.3905,13.4323,13.265,13.3765,79600.0
2010-06-03 10:00:00,19.18,19.18,18.99,18.99,73800.0,13.3695,13.3695,13.2371,13.2371,73800.0
2010-06-03 10:30:00,18.98,19.03,18.96,18.98,63700.0,13.2301,13.265,13.2162,13.2301,63700.0
2010-06-03 11:00:00,19.0,19.03,18.92,18.92,61900.0,13.2441,13.265,13.1883,13.1883,61900.0
2010-06-03 11:30:00,18.93,19.0,18.92,18.99,33300.0,13.1953,13.2441,13.1883,13.2371,33300.0
2010-06-03 12:00:00,18.99,19.0,18.84,18.9,49500.0,13.2371,13.2441,13.1325,13.1744,49500.0
2010-06-03 12:30:00,18.9,18.93,18.87,18.89,37100.0,13.1744,13.1953,13.1535,13.1674,37100.0
2010-06-03 13:00:00,18.9,18.92,18.86,18.91,117300.0,13.1744,13.1883,13.1465,13.1813,117300.0
2010-06-03 13:30:00,18.92,18.99,18.88,18.94,94600.0,13.1883,13.2371,13.1604,13.2022,94600.0
2010-06-03 14:00:00,18.94,19.07,18.92,19.04,100000.0,13.2022,13.2929,13.1883,13.272,100000.0
2010-06-03 14:30:00,19.03,19.08,19.0,19.02,131100.0,13.265,13.2998,13.2441,13.258,131100.0
2010-06-03 15:00:00,19.01,19.07,18.98,19.06,123600.0,13.251,13.2929,13.2301,13.2859,123600.0
2010-06-03 15:30:00,19.05,19.12,19.01,19.09,305900.0,13.2789,13.3277,13.251,13.3068,305900.0
2010-06-04 09:30:00,18.73,18.89,18.65,18.78,73400.0,13.0559,13.1674,13.0001,13.0907,73400.0
2010-06-04 10:00:00,18.77,18.8,18.69,18.75,101800.0,13.0837,13.1047,13.028,13.0698,101800.0
2010-06-04 10:30:00,18.75,18.77,18.7,18.75,58100.0,13.0698,13.0837,13.035,13.0698,58100.0
2010-06-04 11:00:00,18.75,18.77,18.69,18.71,132300.0,13.0698,13.0837,13.028,13.0419,132300.0
2010-06-04 11:30:00,18.71,18.74,18.59,18.61,88400.0,13.0419,13.0628,12.9583,12.9722,88400.0
2010-06-04 12:00:00,18.6,18.65,18.54,18.64,44500.0,12.9652,13.0001,12.9234,12.9931,44500.0
2010-06-04 12:30:00,18.64,18.68,18.62,18.67,34100.0,12.9931,13.021,12.9792,13.014,34100.0
2010-06-04 13:00:00,18.67,18.72,18.62,18.63,51900.0,13.014,13.0489,12.9792,12.9862,51900.0
2010-06-04 13:30:00,18.62,18.71,18.61,18.68,52500.0,12.9792,13.0419,12.9722,13.021,52500.0
2010-06-04 14:00:00,18.68,18.71,18.64,18.65,59400.0,13.021,13.0419,12.9931,13.0001,59400.0
2010-06-04 14:30:00,18.65,18.7,18.55,18.55,107700.0,13.0001,13.035,12.9304,12.9304,107700.0
2010-06-04 15:00:00,18.55,18.65,18.55,18.57,71900.0,12.9304,13.0001,12.9304,12.9443,71900.0
2010-06-04 15:30:00,18.58,18.6,18.43,18.45,192000.0,12.9513,12.9652,12.8467,12.8607,192000.0
2010-06-07 09:30:00,18.47,18.53,18.21,18.32,82400.0,12.8746,12.9165,12.6934,12.7701,82400.0
2010-06-07 10:00:00,18.32,18.43,18.28,18.36,75000.0,12.7701,12.8467,12.7422,12.798,75000.0
2010-06-07 10:30:00,18.37,18.37,18.17,18.2,63200.0,12.8049,12.8049,12.6655,12.6864,63200.0
2010-06-07 11:00:00,18.2,18.25,18.15,18.18,57700.0,12.6864,12.7213,12.6516,12.6725,57700.0
2010-06-07 11:30:00,18.17,18.29,18.16,18.28,41000.0,12.6655,12.7492,12.6585,12.7422,41000.0
2010-06-07 12:00:00,18.28,18.39,18.26,18.27,29700.0,12.7422,12.8189,12.7282,12.7352,29700.0
2010-06-07 12:30:00,18.26,18.33,18.26,18.31,27200.0,12.7282,12.777,12.7282,12.7631,27200.0
2010-06-07 13:00:00,18.3,18.32,18.26,18.32,26100.0,12.7561,12.7701,12.7282,12.7701,26100.0
2010-06-07 13:30:00,18.33,18.37,18.2,18.21,42100.0,12.777,12.8049,12.6864,12.6934,42100.0
2010-06-07 14:00:00,18.2,18.22,18.15,18.17,91700.0,12.6864,12.7004,12.6516,12.6655,91700.0
2010-06-07 14:30:00,18.17,18.19,18.07,18.09,76700.0,12.6655,12.6795,12.5958,12.6097,76700.0
2010-06-07 15:00:00,18.09,18.21,18.0,18.01,92800.0,12.6097,12.6934,12.547,12.554,92800.0
2010-06-07 15:30:00,18.01,18.09,17.95,17.95,255900.0,12.554,12.6097,12.5122,12.5122,255900.0
2010-06-08 09:30:00,17.96,18.09,17.71,17.73,99400.0,12.5191,12.6097,12.3449,12.3588,99400.0
2010-06-08 10:00:00,17.74,17.94,17.74,17.81,50000.0,12.3658,12.5052,12.3658,12.4146,50000.0
2010-06-08 10:30:00,17.83,17.91,17.76,17.91,67000.0,12.4285,12.4843,12.3797,12.4843,67000.0
2010-06-08 11:00:00,17.9,18.03,17.76,17.97,142100.0,12.4773,12.5679,12.3797,12.5261,142100.0
2010-06-08 11:30:00,17.97,18.12,17.95,18.04,81100.0,12.5261,12.6307,12.5122,12.5749,81100.0
2010-06-08 12:00:00,18.05,18.07,17.9,17.92,71200.0,12.5819,12.5958,12.4773,12.4912,71200.0
2010-06-08 12:30:00,17.93,17.96,17.9,17.96,59800.0,12.4982,12.5191,12.4773,12.5191,59800.0
2010-06-08 13:00:00,17.96,17.97,17.86,17.88,47600.0,12.5191,12.5261,12.4494,12.4634,47600.0
2010-06-08 13:30:00,17.89,17.89,17.75,17.83,70900.0,12.4703,12.4703,12.3727,12.4285,70900.0
2010-06-08 14:00:00,17.83,17.94,17.8,17.9,117500.0,12.4285,12.5052,12.4076,12.4773,117500.0
2010-06-08 14:30:00,17.9,17.93,17.78,17.78,106800.0,12.4773,12.4982,12.3937,12.3937,106800.0
2010-06-08 15:00:00,17.77,17.84,17.7,17.83,155600.0,12.3867,12.4355,12.3379,12.4285,155600.0
2010-06-08 15:30:00,17.84,17.94,17.81,17.86,309200.0,12.4355,12.5052,12.4146,12.4494,309200.0
2010-06-09 09:30:00,18.01,18.26,18.01,18.24,82100.0,12.554,12.7282,12.554,12.7143,82100.0
2010-06-09 10:00:00,18.25,18.26,18.03,18.08,96500.0,12.7213,12.7282,12.5679,12.6028,96500.0
2010-06-09 10:30:00,18.08,18.19,18.01,18.19,85600.0,12.6028,12.6795,12.554,12.6795,85600.0
2010-06-09 11:00:00,18.2,18.43,18.18,18.42,112900.0,12.6864,12.8467,12.6725,12.8398,112900.0
2010-06-09 11:30:00,18.43,18.43,18.32,18.37,22400.0,12.8467,12.8467,12.7701,12.8049,22400.0
2010-06-09 12:00:00,18.36,18.37,18.31,18.31,45500.0,12.798,12.8049,12.7631,12.7631,45500.0
2010-06-09 12:30:00,18.32,18.32,18.24,18.25,71600.0,12.7701,12.7701,12.7143,12.7213,71600.0
2010-06-09 13:00:00,18.25,18.26,18.2,18.21,60500.0,12.7213,12.7282,12.6864,12.6934,60500.0
2010-06-09 13:30:00,18.2,18.24,18.15,18.24,51400.0,12.6864,12.7143,12.6516,12.7143,51400.0
2010-06-09 14:00:00,18.23,18.24,18.12,18.22,92700.0,12.7073,12.7143,12.6307,12.7004,92700.0
2010-06-09 14:30:00,18.22,18.24,17.99,17.99,105000.0,12.7004,12.7143,12.54,12.54,105000.0
2010-06-09 15:00:00,17.99,18.05,17.9,18.02,99300.0,12.54,12.5819,12.4773,12.561,99300.0
2010-06-09 15:30:00,18.01,18.02,17.88,17.95,196200.0,12.554,12.561,12.4634,12.5122,196200.0
2010-06-10 09:30:00,18.3,18.41,18.28,18.34,87200.0,12.7561,12.8328,12.7422,12.784,87200.0
2010-06-10 10:00:00,18.34,18.37,18.24,18.32,114400.0,12.784,12.8049,12.7143,12.7701,114400.0
2010-06-10 10:30:00,18.33,18.45,18.33,18.37,47600.0,12.777,12.8607,12.777,12.8049,47600.0
2010-06-10 11:00:00,18.36,18.49,18.36,18.46,34100.0,12.798,12.8886,12.798,12.8677,34100.0
2010-06-10 11:30:00,18.46,18.47,18.39,18.44,20900.0,12.8677,12.8746,12.8189,12.8537,20900.0
2010-06-10 12:00:00,18.44,18.46,18.32,18.37,29700.0,12.8537,12.8677,12.7701,12.8049,29700.0
2010-06-10 12:30:00,18.36,18.39,18.25,18.29,26500.0,12.798,12.8189,12.7213,12.7492,26500.0
2010-06-10 13:00:00,18.28,18.31,18.21,18.31,36900.0,12.7422,12.7631,12.6934,12.7631,36900.0
2010-06-10 13:30:00,18.31,18.36,18.3,18.32,34200.0,12.7631,12.798,12.7561,12.7701,34200.0
2010-06-10 14:00:00,18.33,18.36,18.29,18.36,42800.0,12.777,12.798,12.7492,12.798,42800.0
2010-06-10 14:30:00,18.36,18.49,18.36,18.44,28500.0,12.798,12.8886,12.798,12.8537,28500.0
2010-06-10 15:00:00,18.45,18.5,18.43,18.48,42600.0,12.8607,12.8955,12.8467,12.8816,42600.0
2010-06-10 15:30:00,18.48,18.54,18.45,18.52,109100.0,12.8816,12.9234,12.8607,12.9095,109100.0
2010-06-11 09:30:00,18.4,18.54,18.19,18.54,15500.0,12.8258,12.9234,12.6795,12.9234,15500.0
2010-06-11 10:00:00,18.53,18.63,18.48,18.6,32400.0,12.9165,12.9862,12.8816,12.9652,32400.0
2010-06-11 10:30:00,18.6,18.62,18.46,18.46,23400.0,12.9652,12.9792,12.8677,12.8677,23400.0
2010-06-11 11:00:00,18.46,18.47,18.4,18.43,26900.0,12.8677,12.8746,12.8258,12.8467,26900.0
2010-06-11 11:30:00,18.44,18.59,18.43,18.59,21800.0,12.8537,12.9583,12.8467,12.9583,21800.0
2010-06-11 12:00:00,18.58,18.61,18.54,18.57,22400.0,12.9513,12.9722,12.9234,12.9443,22400.0
2010-06-11 12:30:00,18.57,18.6,18.53,18.54,23500.0,12.9443,12.9652,12.9165,12.9234,23500.0
2010-06-11 13:00:00,18.55,18.61,18.55,18.6,11600.0,12.9304,12.9722,12.9304,12.9652,11600.0
2010-06-11 13:30:00,18.6,18.62,18.51,18.53,20500.0,12.9652,12.9792,12.9025,12.9165,20500.0
2010-06-11 14:00:00,18.52,18.57,18.48,18.49,16500.0,12.9095,12.9443,12.8816,12.8886,16500.0
2010-06-11 14:30:00,18.49,18.57,18.49,18.54,17100.0,12.8886,12.9443,12.8886,12.9234,17100.0
2010-06-11 15:00:00,18.54,18.6,18.51,18.59,25300.0,12.9234,12.9652,12.9025,12.9583,25300.0
2010-06-11 15:30:00,18.58,18.7,18.57,18.68,108800.0,12.9513,13.035,12.9443,13.021,108800.0
2010-06-14 09:30:00,18.85,18.92,18.79,18.83,37700.0,13.1395,13.1883,13.0977,13.1256,37700.0
2010-06-14 10:00:00,18.81,18.99,18.81,18.9,45300.0,13.1116,13.2371,13.1116,13.1744,45300.0
2010-06-14 10:30:00,18.9,18.93,18.82,18.93,59600.0,13.1744,13.1953,13.1186,13.1953,59600.0
2010-06-14 11:00:00,18.92,19.05,18.89,19.0,30500.0,13.1883,13.2789,13.1674,13.2441,30500.0
2010-06-14 11:30:00,19.0,19.03,18.98,18.99,34000.0,13.2441,13.265,13.2301,13.2371,34000.0
2010-06-14 12:00:00,18.99,19.01,18.93,18.96,25800.0,13.2371,13.251,13.1953,13.2162,25800.0
2010-06-14 12:30:00,18.97,18.98,18.88,18.88,21300.0,13.2232,13.2301,13.1604,13.1604,21300.0
2010-06-14 13:00:00,18.88,18.92,18.8,18.82,58500.0,13.1604,13.1883,13.1047,13.1186,58500.0
2010-06-14 13:30:00,18.83,18.92,18.83,18.83,47400.0,13.1256,13.1883,13.1256,13.1256,47400.0
2010-06-14 14:00:00,18.85,18.85,18.6,18.66,98700.0,13.1395,13.1395,12.9652,13.0071,98700.0
2010-06-14 14:30:00,18.66,18.72,18.57,18.71,63800.0,13.0071,13.0489,12.9443,13.0419,63800.0
2010-06-14 15:00:00,18.71,18.76,18.68,18.73,37000.0,13.0419,13.0768,13.021,13.0559,37000.0
2010-06-14 15:30:00,18.73,18.73,18.56,18.62,146100.0,13.0559,13.0559,12.9374,12.9792,146100.0
2010-06-15 09:30:00,18.8,18.92,18.75,18.9,27000.0,13.1047,13.1883,13.0698,13.1744,27000.0
2010-06-15 10:00:00,18.9,18.91,18.8,18.91,22400.0,13.1744,13.1813,13.1047,13.1813,22400.0
2010-06-15 10:30:00,18.89,18.98,18.86,18.96,19100.0,13.1674,13.2301,13.1465,13.2162,19100.0
2010-06-15 11:00:00,18.97,19.0,18.93,18.99,34500.0,13.2232,13.2441,13.1953,13.2371,34500.0
2010-06-15 11:30:00,18.98,18.99,18.9,18.96,51600.0,13.2301,13.2371,13.1744,13.2162,51600.0
2010-06-15 12:00:00,18.97,18.99,18.92,18.95,36900.0,13.2232,13.2371,13.1883,13.2092,36900.0
2010-06-15 12:30:00,18.96,19.0,18.93,19.0,43400.0,13.2162,13.2441,13.1953,13.2441,43400.0
2010-06-15 13:00:00,18.99,19.01,18.93,18.96,88900.0,13.2371,13.251,13.1953,13.2162,88900.0
2010-06-15 13:30:00,18.96,18.98,18.92,18.97,60200.0,13.2162,13.2301,13.1883,13.2232,60200.0
2010-06-15 14:00:00,18.97,19.12,18.95,19.08,97300.0,13.2232,13.3277,13.2092,13.2998,97300.0
2010-06-15 14:30:00,19.08,19.13,19.03,19.06,108500.0,13.2998,13.3347,13.265,13.2859,108500.0
2010-06-15 15:00:00,19.07,19.17,19.04,19.15,111800.0,13.2929,13.3626,13.272,13.3486,111800.0
2010-06-15 15:30:00,19.15,19.15,19.08,19.12,151700.0,13.3486,13.3486,13.2998,13.3277,151700.0
2010-06-16 09:30:00,18.85,19.0,18.83,18.98,37200.0,13.1395,13.2441,13.1256,13.2301,37200.0
2010-06-16 10:00:00,18.97,19.01,18.89,18.95,61900.0,13.2232,13.251,13.1674,13.2092,61900.0
2010-06-16 10:30:00,18.93,18.93,18.84,18.88,50800.0,13.1953,13.1953,13.1325,13.1604,50800.0
2010-06-16 11:00:00,18.88,18.93,18.85,18.91,41100.0,13.1604,13.1953,13.1395,13.1813,41100.0
2010-06-16 11:30:00,18.92,18.94,18.87,18.89,27100.0,13.1883,13.2022,13.1535,13.1674,27100.0
2010-06-16 12:00:00,18.89,19.05,18.89,19.02,21100.0,13.1674,13.2789,13.1674,13.258,21100.0
2010-06-16 12:30:00,19.01,19.02,18.92,18.93,23600.0,13.251,13.258,13.1883,13.1953,23600.0
2010-06-16 13:00:00,18.92,18.94,18.87,18.93,34700.0,13.1883,13.2022,13.1535,13.1953,34700.0
2010-06-16 13:30:00,18.93,18.99,18.89,18.99,23500.0,13.1953,13.2371,13.1674,13.2371,23500.0
2010-06-16 14:00:00,18.98,19.05,18.98,19.05,18800.0,13.2301,13.2789,13.2301,13.2789,18800.0
2010-06-16 14:30:00,19.04,19.06,19.0,19.02,20500.0,13.272,13.2859,13.2441,13.258,20500.0
2010-06-16 15:00:00,19.01,19.01,18.89,18.9,32000.0,13.251,13.251,13.1674,13.1744,32000.0
2010-06-16 15:30:00,18.91,19.0,18.89,18.98,107700.0,13.1813,13.2441,13.1674,13.2301,107700.0
2010-06-17 09:30:00,19.13,19.15,18.98,19.12,37900.0,13.3347,13.3486,13.2301,13.3277,37900.0
2010-06-17 10:00:00,19.11,19.11,18.88,18.89,42300.0,13.3207,13.3207,13.1604,13.1674,42300.0
2010-06-17 10:30:00,18.9,19.06,18.88,18.9,101300.0,13.1744,13.2859,13.1604,13.1744,101300.0
2010-06-17 11:00:00,18.9,18.94,18.86,18.93,21300.0,13.1744,13.2022,13.1465,13.1953,21300.0
2010-06-17 11:30:00,18.93,19.02,18.93,19.01,20300.0,13.1953,13.258,13.1953,13.251,20300.0
2010-06-17 12:00:00,19.0,19.0,18.94,18.95,18800.0,13.2441,13.2441,13.2022,13.2092,18800.0
2010-06-17 12:30:00,18.96,19.0,18.95,18.99,8800.0,13.2162,13.2441,13.2092,13.2371,8800.0
2010-06-17 13:00:00,18.98,19.04,18.96,19.03,17900.0,13.2301,13.272,13.2162,13.265,17900.0
2010-06-17 13:30:00,19.02,19.09,19.0,19.09,14800.0,13.258,13.3068,13.2441,13.3068,14800.0
2010-06-17 14:00:00,19.09,19.1,19.01,19.01,16300.0,13.3068,13.3138,13.251,13.251,16300.0
2010-06-17 14:30:00,19.01,19.01,18.93,18.97,16300.0,13.251,13.251,13.1953,13.2232,16300.0
2010-06-17 15:00:00,18.97,18.97,18.89,18.9,48500.0,13.2232,13.2232,13.1674,13.1744,48500.0
2010-06-17 15:30:00,18.9,19.11,18.9,19.08,82500.0,13.1744,13.3207,13.1744,13.2998,82500.0
2010-06-18 09:30:00,19.12,19.12,18.9,18.91,118000.0,13.3277,13.3277,13.1744,13.1813,118000.0
2010-06-18 10:00:00,18.91,19.1,18.9,19.09,24200.0,13.1813,13.3138,13.1744,13.3068,24200.0
2010-06-18 10:30:00,19.09,19.21,19.09,19.19,34500.0,13.3068,13.3905,13.3068,13.3765,34500.0
2010-06-18 11:00:00,19.18,19.21,19.09,19.1,23100.0,13.3695,13.3905,13.3068,13.3138,23100.0
2010-06-18 11:30:00,19.09,19.09,19.02,19.07,17900.0,13.3068,13.3068,13.258,13.2929,17900.0
2010-06-18 12:00:00,19.07,19.13,19.07,19.07,35800.0,13.2929,13.3347,13.2929,13.2929,35800.0
2010-06-18 12:30:00,19.07,19.07,19.02,19.04,20200.0,13.2929,13.2929,13.258,13.272,20200.0
2010-06-18 13:00:00,19.04,19.07,19.04,19.06,16400.0,13.272,13.2929,13.272,13.2859,16400.0
2010-06-18 13:30:00,19.04,19.09,19.03,19.07,23700.0,13.272,13.3068,13.265,13.2929,23700.0
2010-06-18 14:00:00,19.06,19.12,19.06,19.12,49000.0,13.2859,13.3277,13.2859,13.3277,49000.0
2010-06-18 14:30:00,19.11,19.13,19.09,19.1,42500.0,13.3207,13.3347,13.3068,13.3138,42500.0
2010-06-18 15:00:00,19.09,19.11,19.06,19.06,45700.0,13.3068,13.3207,13.2859,13.2859,45700.0
2010-06-18 15:30:00,19.07,19.08,19.02,19.05,101000.0,13.2929,13.2998,13.258,13.2789,101000.0
2010-06-21 09:30:00,19.2,19.27,19.08,19.27,43100.0,13.3835,13.4323,13.2998,13.4323,43100.0
2010-06-21 10:00:00,19.27,19.33,19.25,19.31,24000.0,13.4323,13.4741,13.4183,13.4602,24000.0
2010-06-21 10:30:00,19.29,19.3,19.2,19.22,34900.0,13.4462,13.4532,13.3835,13.3974,34900.0
2010-06-21 11:00:00,19.23,19.28,19.18,19.26,7600.0,13.4044,13.4392,13.3695,13.4253,7600.0
2010-06-21 11:30:00,19.26,19.26,19.17,19.18,8500.0,13.4253,13.4253,13.3626,13.3695,8500.0
2010-06-21 12:00:00,19.18,19.18,19.06,19.07,17400.0,13.3695,13.3695,13.2859,13.2929,17400.0
2010-06-21 12:30:00,19.07,19.1,19.02,19.07,20900.0,13.2929,13.3138,13.258,13.2929,20900.0
2010-06-21 13:00:00,19.07,19.11,19.06,19.09,5200.0,13.2929,13.3207,13.2859,13.3068,5200.0
2010-06-21 13:30:00,19.08,19.09,19.01,19.03,26700.0,13.2998,13.3068,13.251,13.265,26700.0
2010-06-21 14:00:00,19.04,19.09,19.0,19.01,23500.0,13.272,13.3068,13.2441,13.251,23500.0
2010-06-21 14:30:00,19.01,19.06,18.93,18.94,44100.0,13.251,13.2859,13.1953,13.2022,44100.0
2010-06-21 15:00:00,18.94,18.96,18.75,18.76,68200.0,13.2022,13.2162,13.0698,13.0768,68200.0
2010-06-21 15:30:00,18.76,18.89,18.72,18.87,121200.0,13.0768,13.1674,13.0489,13.1535,121200.0
2010-06-22 09:30:00,18.86,19.1,18.83,19.01,48200.0,13.1465,13.3138,13.1256,13.251,48200.0
2010-06-22 10:00:00,19.02,19.02,18.83,18.93,37800.0,13.258,13.258,13.1256,13.1953,37800.0
2010-06-22 10:30:00,18.92,19.03,18.85,18.99,20500.0,13.1883,13.265,13.1395,13.2371,20500.0
2010-06-22 11:00:00,19.0,19.02,18.91,19.0,24500.0,13.2441,13.258,13.1813,13.2441,24500.0
2010-06-22 11:30:00,19.01,19.1,19.0,19.03,29600.0,13.251,13.3138,13.2441,13.265,29600.0
2010-06-22 12:00:00,19.03,19.05,19.01,19.04,93400.0,13.265,13.2789,13.251,13.272,93400.0
2010-06-22 12:30:00,19.03,19.03,18.99,19.01,53900.0,13.265,13.265,13.2371,13.251,53900.0
2010-06-22 13:00:00,19.01,19.03,18.99,18.99,40200.0,13.251,13.265,13.2371,13.2371,40200.0
2010-06-22 13:30:00,18.99,19.06,18.97,18.99,22600.0,13.2371,13.2859,13.2232,13.2371,22600.0
2010-06-22 14:00:00,18.99,18.99,18.9,18.92,58200.0,13.2371,13.2371,13.1744,13.1883,58200.0
2010-06-22 14:30:00,18.91,18.94,18.77,18.79,112200.0,13.1813,13.2022,13.0837,13.0977,112200.0
2010-06-22 15:00:00,18.78,18.83,18.74,18.75,55700.0,13.0907,13.1256,13.0628,13.0698,55700.0
2010-06-22 15:30:00,18.75,18.75,18.63,18.65,113400.0,13.0698,13.0698,12.9862,13.0001,113400.0
2010-06-23 09:30:00,18.57,18.62,18.41,18.48,25200.0,12.9443,12.9792,12.8328,12.8816,25200.0
2010-06-23 10:00:00,18.48,18.48,18.28,18.33,51600.0,12.8816,12.8816,12.7422,12.777,51600.0
2010-06-23 10:30:00,18.35,18.5,18.34,18.47,46100.0,12.791,12.8955,12.784,12.8746,46100.0
2010-06-23 11:00:00,18.47,18.5,18.41,18.49,38700.0,12.8746,12.8955,12.8328,12.8886,38700.0
2010-06-23 11:30:00,18.49,18.54,18.47,18.52,67500.0,12.8886,12.9234,12.8746,12.9095,67500.0
2010-06-23 12:00:00,18.52,18.52,18.44,18.45,29700.0,12.9095,12.9095,12.8537,12.8607,29700.0
2010-06-23 12:30:00,18.45,18.54,18.43,18.5,20400.0,12.8607,12.9234,12.8467,12.8955,20400.0
2010-06-23 13:00:00,18.5,18.56,18.5,18.54,24700.0,12.8955,12.9374,12.8955,12.9234,24700.0
2010-06-23 13:30:00,18.55,18.61,18.55,18.61,23500.0,12.9304,12.9722,12.9304,12.9722,23500.0
2010-06-23 14:00:00,18.61,18.64,18.54,18.62,45100.0,12.9722,12.9931,12.9234,12.9792,45100.0
2010-06-23 14:30:00,18.63,18.75,18.5,18.52,54900.0,12.9862,13.0698,12.8955,12.9095,54900.0
2010-06-23 15:00:00,18.53,18.64,18.49,18.62,87700.0,12.9165,12.9931,12.8886,12.9792,87700.0
2010-06-23 15:30:00,18.62,18.7,18.56,18.61,143500.0,12.9792,13.035,12.9374,12.9722,143500.0
2010-06-24 09:30:00,18.5,18.65,18.48,18.49,60600.0,12.8955,13.0001,12.8816,12.8886,60600.0
2010-06-24 10:00:00,18.5,18.94,18.5,18.85,86000.0,12.8955,13.2022,12.8955,13.1395,86000.0
2010-06-24 10:30:00,18.85,18.85,18.68,18.74,59800.0,13.1395,13.1395,13.021,13.0628,59800.0
2010-06-24 11:00:00,18.73,18.74,18.54,18.56,35200.0,13.0559,13.0628,12.9234,12.9374,35200.0
2010-06-24 11:30:00,18.56,18.59,18.52,18.52,38600.0,12.9374,12.9583,12.9095,12.9095,38600.0
2010-06-24 12:00:00,18.53,18.58,18.44,18.45,19400.0,12.9165,12.9513,12.8537,12.8607,19400.0
2010-06-24 12:30:00,18.44,18.47,18.38,18.47,17900.0,12.8537,12.8746,12.8119,12.8746,17900.0
2010-06-24 13:00:00,18.47,18.53,18.44,18.48,18800.0,12.8746,12.9165,12.8537,12.8816,18800.0
2010-06-24 13:30:00,18.47,18.57,18.47,18.56,21000.0,12.8746,12.9443,12.8746,12.9374,21000.0
2010-06-24 14:00:00,18.55,18.55,18.5,18.5,38900.0,12.9304,12.9304,12.8955,12.8955,38900.0
2010-06-24 14:30:00,18.51,18.51,18.34,18.35,29700.0,12.9025,12.9025,12.784,12.791,29700.0
2010-06-24 15:00:00,18.35,18.38,18.25,18.31,59400.0,12.791,12.8119,12.7213,12.7631,59400.0
2010-06-24 15:30:00,18.31,18.33,18.24,18.29,170600.0,12.7631,12.777,12.7143,12.7492,170600.0
2010-06-25 09:30:00,18.33,18.38,18.17,18.25,51600.0,12.777,12.8119,12.6655,12.7213,51600.0
2010-06-25 10:00:00,18.26,18.31,18.21,18.26,33900.0,12.7282,12.7631,12.6934,12.7282,33900.0
2010-06-25 10:30:00,18.27,18.29,18.19,18.23,34400.0,12.7352,12.7492,12.6795,12.7073,34400.0
2010-06-25 11:00:00,18.22,18.3,18.22,18.29,32900.0,12.7004,12.7561,12.7004,12.7492,32900.0
2010-06-25 11:30:00,18.29,18.4,18.28,18.35,27900.0,12.7492,12.8258,12.7422,12.791,27900.0
2010-06-25 12:00:00,18.35,18.45,18.35,18.44,28300.0,12.791,12.8607,12.791,12.8537,28300.0
2010-06-25 12:30:00,18.43,18.48,18.39,18.45,24100.0,12.8467,12.8816,12.8189,12.8607,24100.0
2010-06-25 13:00:00,18.44,18.55,18.44,18.55,19700.0,12.8537,12.9304,12.8537,12.9304,19700.0
2010-06-25 13:30:00,18.56,18.62,18.46,18.52,38600.0,12.9374,12.9792,12.8677,12.9095,38600.0
2010-06-25 14:00:00,18.52,18.6,18.5,18.56,44000.0,12.9095,12.9652,12.8955,12.9374,44000.0
2010-06-25 14:30:00,18.56,18.56,18.47,18.48,32000.0,12.9374,12.9374,12.8746,12.8816,32000.0
2010-06-25 15:00:00,18.48,18.49,18.38,18.48,68500.0,12.8816,12.8886,12.8119,12.8816,68500.0
2010-06-25 15:30:00,18.48,18.56,18.39,18.47,272100.0,12.8816,12.9374,12.8189,12.8746,272100.0
2010-06-28 09:30:00,18.47,18.56,18.45,18.49,62900.0,12.8746,12.9374,12.8607,12.8886,62900.0
2010-06-28 10:00:00,18.5,18.58,18.48,18.56,54000.0,12.8955,12.9513,12.8816,12.9374,54000.0
2010-06-28 10:30:00,18.57,18.67,18.52,18.67,38600.0,12.9443,13.014,12.9095,13.014,38600.0
2010-06-28 11:00:00,18.68,18.74,18.66,18.73,30600.0,13.021,13.0628,13.0071,13.0559,30600.0
2010-06-28 11:30:00,18.73,18.76,18.59,18.59,29800.0,13.0559,13.0768,12.9583,12.9583,29800.0
2010-06-28 12:00:00,18.6,18.63,18.54,18.58,27000.0,12.9652,12.9862,12.9234,12.9513,27000.0
2010-06-28 12:30:00,18.58,18.61,18.53,18.61,22900.0,12.9513,12.9722,12.9165,12.9722,22900.0
2010-06-28 13:00:00,18.6,18.6,18.53,18.58,39900.0,12.9652,12.9652,12.9165,12.9513,39900.0
2010-06-28 13:30:00,18.57,18.6,18.52,18.59,22500.0,12.9443,12.9652,12.9095,12.9583,22500.0
2010-06-28 14:00:00,18.58,18.62,18.56,18.58,19400.0,12.9513,12.9792,12.9374,12.9513,19400.0
2010-06-28 14:30:00,18.57,18.63,18.56,18.62,29000.0,12.9443,12.9862,12.9374,12.9792,29000.0
2010-06-28 15:00:00,18.62,18.62,18.52,18.52,41600.0,12.9792,12.9792,12.9095,12.9095,41600.0
2010-06-28 15:30:00,18.52,18.64,18.5,18.51,173900.0,12.9095,12.9931,12.8955,12.9025,173900.0
2010-06-29 09:30:00,18.18,18.22,17.95,18.03,34500.0,12.6725,12.7004,12.5122,12.5679,34500.0
2010-06-29 10:00:00,18.01,18.01,17.87,17.88,58600.0,12.554,12.554,12.4564,12.4634,58600.0
2010-06-29 10:30:00,17.87,18.04,17.87,18.04,29100.0,12.4564,12.5749,12.4564,12.5749,29100.0
2010-06-29 11:00:00,18.04,18.09,17.98,17.98,26200.0,12.5749,12.6097,12.5331,12.5331,26200.0
2010-06-29 11:30:00,17.98,18.05,17.95,18.02,35100.0,12.5331,12.5819,12.5122,12.561,35100.0
2010-06-29 12:00:00,18.02,18.07,17.99,18.02,26300.0,12.561,12.5958,12.54,12.561,26300.0
2010-06-29 12:30:00,18.03,18.03,17.99,18.0,19700.0,12.5679,12.5679,12.54,12.547,19700.0
2010-06-29 13:00:00,18.0,18.02,17.98,18.01,31200.0,12.547,12.561,12.5331,12.554,31200.0
2010-06-29 13:30:00,18.0,18.02,17.95,18.02,45700.0,12.547,12.561,12.5122,12.561,45700.0
2010-06-29 14:00:00,18.01,18.05,18.0,18.03,31200.0,12.554,12.5819,12.547,12.5679,31200.0
2010-06-29 14:30:00,18.01,18.01,17.95,17.98,80900.0,12.554,12.554,12.5122,12.5331,80900.0
2010-06-29 15:00:00,17.98,18.04,17.89,17.9,112900.0,12.5331,12.5749,12.4703,12.4773,112900.0
2010-06-29 15:30:00,17.9,18.0,17.83,17.93,186400.0,12.4773,12.547,12.4285,12.4982,186400.0
2010-06-30 09:30:00,18.1,18.46,18.0,18.3,139400.0,12.6167,12.8677,12.547,12.7561,139400.0
2010-06-30 10:00:00,18.28,18.35,18.21,18.23,48900.0,12.7422,12.791,12.6934,12.7073,48900.0
2010-06-30 10:30:00,18.24,18.32,18.22,18.26,43300.0,12.7143,12.7701,12.7004,12.7282,43300.0
2010-06-30 11:00:00,18.25,18.37,18.25,18.32,37100.0,12.7213,12.8049,12.7213,12.7701,37100.0
2010-06-30 11:30:00,18.32,18.56,18.32,18.5,53500.0,12.7701,12.9374,12.7701,12.8955,53500.0
2010-06-30 12:00:00,18.51,18.51,18.45,18.45,32600.0,12.9025,12.9025,12.8607,12.8607,32600.0
2010-06-30 12:30:00,18.44,18.44,18.31,18.33,31200.0,12.8537,12.8537,12.7631,12.777,31200.0
2010-06-30 13:00:00,18.34,18.34,18.27,18.31,22800.0,12.784,12.784,12.7352,12.7631,22800.0
2010-06-30 13:30:00,18.31,18.32,18.23,18.27,32400.0,12.7631,12.7701,12.7073,12.7352,32400.0
2010-06-30 14:00:00,18.27,18.28,18.1,18.12,56600.0,12.7352,12.7422,12.6167,12.6307,56600.0
2010-06-30 14:30:00,18.12,18.13,18.08,18.09,48200.0,12.6307,12.6376,12.6028,12.6097,48200.0
2010-06-30 15:00:00,18.09,18.12,17.98,18.0,69400.0,12.6097,12.6307,12.5331,12.547,69400.0
2010-06-30 15:30:00,18.0,18.0,17.78,17.85,280600.0,12.547,12.547,12.3937,12.4425,280600.0
2010-07-01 09:30:00,17.88,17.98,17.77,17.79,47700.0,12.4634,12.5331,12.3867,12.4006,47700.0
2010-07-01 10:00:00,17.79,17.79,17.59,17.68,81400.0,12.4006,12.4006,12.2612,12.324,81400.0
2010-07-01 10:30:00,17.68,17.69,17.5,17.54,57400.0,12.324,12.3309,12.1985,12.2264,57400.0
2010-07-01 11:00:00,17.53,17.72,17.43,17.7,109900.0,12.2194,12.3518,12.1497,12.3379,109900.0
2010-07-01 11:30:00,17.69,17.72,17.57,17.59,60600.0,12.3309,12.3518,12.2473,12.2612,60600.0
2010-07-01 12:00:00,17.59,17.6,17.54,17.56,18400.0,12.2612,12.2682,12.2264,12.2403,18400.0
2010-07-01 12:30:00,17.55,17.8,17.55,17.67,32500.0,12.2333,12.4076,12.2333,12.317,32500.0
2010-07-01 13:00:00,17.67,17.77,17.64,17.72,19300.0,12.317,12.3867,12.2961,12.3518,19300.0
2010-07-01 13:30:00,17.73,17.85,17.72,17.83,31400.0,12.3588,12.4425,12.3518,12.4285,31400.0
2010-07-01 14:00:00,17.82,17.9,17.79,17.8,37200.0,12.4215,12.4773,12.4006,12.4076,37200.0
2010-07-01 14:30:00,17.81,17.81,17.63,17.72,71200.0,12.4146,12.4146,12.2891,12.3518,71200.0
2010-07-01 15:00:00,17.72,17.81,17.68,17.72,87100.0,12.3518,12.4146,12.324,12.3518,87100.0
2010-07-01 15:30:00,17.72,17.75,17.62,17.72,293800.0,12.3518,12.3727,12.2821,12.3518,293800.0
2010-07-02 09:30:00,17.8,17.83,17.63,17.67,31700.0,12.4076,12.4285,12.2891,12.317,31700.0
2010-07-02 10:00:00,17.66,17.77,17.57,17.76,68700.0,12.31,12.3867,12.2473,12.3797,68700.0
2010-07-02 10:30:00,17.75,17.84,17.72,17.73,73200.0,12.3727,12.4355,12.3518,12.3588,73200.0
2010-07-02 11:00:00,17.73,17.77,17.69,17.71,32800.0,12.3588,12.3867,12.3309,12.3449,32800.0
2010-07-02 11:30:00,17.7,17.7,17.56,17.58,38300.0,12.3379,12.3379,12.2403,12.2542,38300.0
2010-07-02 12:00:00,17.58,17.7,17.57,17.66,29200.0,12.2542,12.3379,12.2473,12.31,29200.0
2010-07-02 12:30:00,17.66,17.69,17.62,17.67,31900.0,12.31,12.3309,12.2821,12.317,31900.0
2010-07-02 13:00:00,17.66,17.74,17.62,17.7,70100.0,12.31,12.3658,12.2821,12.3379,70100.0
2010-07-02 13:30:00,17.69,17.73,17.68,17.71,26500.0,12.3309,12.3588,12.324,12.3449,26500.0
2010-07-02 14:00:00,17.7,17.7,17.63,17.65,27700.0,12.3379,12.3379,12.2891,12.303,27700.0
2010-07-02 14:30:00,17.64,17.66,17.61,17.66,21400.0,12.2961,12.31,12.2752,12.31,21400.0
2010-07-02 15:00:00,17.65,17.77,17.64,17.73,93800.0,12.303,12.3867,12.2961,12.3588,93800.0
2010-07-02 15:30:00,17.72,17.84,17.71,17.73,105900.0,12.3518,12.4355,12.3449,12.3588,105900.0
2010-07-06 09:30:00,18.09,18.18,18.0,18.01,51500.0,12.6097,12.6725,12.547,12.554,51500.0
2010-07-06 10:00:00,18.01,18.14,17.95,18.13,29400.0,12.554,12.6446,12.5122,12.6376,29400.0
2010-07-06 10:30:00,18.1,18.13,18.02,18.03,24900.0,12.6167,12.6376,12.561,12.5679,24900.0
2010-07-06 11:00:00,18.03,18.07,17.95,17.96,34400.0,12.5679,12.5958,12.5122,12.5191,34400.0
2010-07-06 11:30:00,17.96,18.08,17.96,18.07,36400.0,12.5191,12.6028,12.5191,12.5958,36400.0
2010-07-06 12:00:00,18.06,18.1,17.99,18.01,45100.0,12.5888,12.6167,12.54,12.554,45100.0
2010-07-06 12:30:00,18.01,18.05,17.89,17.91,47500.0,12.554,12.5819,12.4703,12.4843,47500.0
2010-07-06 13:00:00,17.91,17.97,17.8,17.87,41600.0,12.4843,12.5261,12.4076,12.4564,41600.0
2010-07-06 13:30:00,17.86,17.88,17.61,17.66,56300.0,12.4494,12.4634,12.2752,12.31,56300.0
2010-07-06 14:00:00,17.65,17.7,17.58,17.67,32400.0,12.303,12.3379,12.2542,12.317,32400.0
2010-07-06 14:30:00,17.68,17.7,17.61,17.62,35200.0,12.324,12.3379,12.2752,12.2821,35200.0
2010-07-06 15:00:00,17.61,17.65,17.49,17.56,69200.0,12.2752,12.303,12.1915,12.2403,69200.0
2010-07-06 15:30:00,17.56,17.66,17.54,17.6,169700.0,12.2403,12.31,12.2264,12.2682,169700.0
2010-07-07 09:30:00,17.58,17.81,17.58,17.68,59900.0,12.2542,12.4146,12.2542,12.324,59900.0
2010-07-07 10:00:00,17.69,17.74,17.66,17.66,111900.0,12.3309,12.3658,12.31,12.31,111900.0
2010-07-07 10:30:00,17.67,17.8,17.67,17.79,101800.0,12.317,12.4076,12.317,12.4006,101800.0
2010-07-07 11:00:00,17.79,17.79,17.69,17.78,67400.0,12.4006,12.4006,12.3309,12.3937,67400.0
2010-07-07 11:30:00,17.78,17.8,17.67,17.71,45700.0,12.3937,12.4076,12.317,12.3449,45700.0
2010-07-07 12:00:00,17.71,17.76,17.7,17.75,29400.0,12.3449,12.3797,12.3379,12.3727,29400.0
2010-07-07 12:30:00,17.76,17.8,17.76,17.79,31800.0,12.3797,12.4076,12.3797,12.4006,31800.0
2010-07-07 13:00:00,17.8,17.93,17.78,17.92,46800.0,12.4076,12.4982,12.3937,12.4912,46800.0
2010-07-07 13:30:00,17.91,17.96,17.88,17.93,45100.0,12.4843,12.5191,12.4634,12.4982,45100.0
2010-07-07 14:00:00,17.94,17.99,17.94,17.96,42400.0,12.5052,12.54,12.5052,12.5191,42400.0
2010-07-07 14:30:00,17.97,18.0,17.94,17.99,53800.0,12.5261,12.547,12.5052,12.54,53800.0
2010-07-07 15:00:00,18.0,18.03,17.94,18.02,112900.0,12.547,12.5679,12.5052,12.561,112900.0
2010-07-07 15:30:00,18.02,18.12,18.01,18.12,208200.0,12.561,12.6307,12.554,12.6307,208200.0
2010-07-08 09:30:00,18.33,18.44,18.2,18.25,35200.0,12.777,12.8537,12.6864,12.7213,35200.0
2010-07-08 10:00:00,18.25,18.35,18.16,18.35,28000.0,12.7213,12.791,12.6585,12.791,28000.0
2010-07-08 10:30:00,18.34,18.37,18.3,18.33,36900.0,12.784,12.8049,12.7561,12.777,36900.0
2010-07-08 11:00:00,18.32,18.35,18.23,18.32,25900.0,12.7701,12.791,12.7073,12.7701,25900.0
2010-07-08 11:30:00,18.32,18.36,18.23,18.26,28300.0,12.7701,12.798,12.7073,12.7282,28300.0
2010-07-08 12:00:00,18.26,18.35,18.24,18.35,34500.0,12.7282,12.791,12.7143,12.791,34500.0
2010-07-08 12:30:00,18.35,18.35,18.25,18.28,27800.0,12.791,12.791,12.7213,12.7422,27800.0
2010-07-08 13:00:00,18.28,18.31,18.25,18.26,31900.0,12.7422,12.7631,12.7213,12.7282,31900.0
2010-07-08 13:30:00,18.26,18.31,18.25,18.29,36000.0,12.7282,12.7631,12.7213,12.7492,36000.0
2010-07-08 14:00:00,18.29,18.32,18.23,18.28,47900.0,12.7492,12.7701,12.7073,12.7422,47900.0
2010-07-08 14:30:00,18.28,18.31,18.26,18.31,50700.0,12.7422,12.7631,12.7282,12.7631,50700.0
2010-07-08 15:00:00,18.3,18.37,18.25,18.37,68100.0,12.7561,12.8049,12.7213,12.8049,68100.0
2010-07-08 15:30:00,18.38,18.46,18.37,18.42,132100.0,12.8119,12.8677,12.8049,12.8398,132100.0
2010-07-09 09:30:00,18.46,18.58,18.43,18.55,27600.0,12.8677,12.9513,12.8467,12.9304,27600.0
2010-07-09 10:00:00,18.56,18.66,18.5,18.61,41800.0,12.9374,13.0071,12.8955,12.9722,41800.0
2010-07-09 10:30:00,18.61,18.74,18.61,18.62,39800.0,12.9722,13.0628,12.9722,12.9792,39800.0
2010-07-09 11:00:00,18.62,18.65,18.55,18.56,34600.0,12.9792,13.0001,12.9304,12.9374,34600.0
2010-07-09 11:30:00,18.57,18.61,18.56,18.56,28400.0,12.9443,12.9722,12.9374,12.9374,28400.0
2010-07-09 12:00:00,18.57,18.59,18.53,18.55,13200.0,12.9443,12.9583,12.9165,12.9304,13200.0
2010-07-09 12:30:00,18.55,18.56,18.52,18.52,23000.0,12.9304,12.9374,12.9095,12.9095,23000.0
2010-07-09 13:00:00,18.51,18.53,18.48,18.49,22400.0,12.9025,12.9165,12.8816,12.8886,22400.0
2010-07-09 13:30:00,18.48,18.55,18.48,18.54,26500.0,12.8816,12.9304,12.8816,12.9234,26500.0
2010-07-09 14:00:00,18.55,18.56,18.51,18.54,15000.0,12.9304,12.9374,12.9025,12.9234,15000.0
2010-07-09 14:30:00,18.53,18.61,18.52,18.61,19600.0,12.9165,12.9722,12.9095,12.9722,19600.0
2010-07-09 15:00:00,18.61,18.65,18.59,18.6,19700.0,12.9722,13.0001,12.9583,12.9652,19700.0
2010-07-09 15:30:00,18.6,18.68,18.58,18.67,66100.0,12.9652,13.021,12.9513,13.014,66100.0
2010-07-12 09:30:00,18.57,18.73,18.53,18.62,24700.0,12.9443,13.0559,12.9165,12.9792,24700.0
2010-07-12 10:00:00,18.63,18.65,18.4,18.41,30900.0,12.9862,13.0001,12.8258,12.8328,30900.0
2010-07-12 10:30:00,18.4,18.42,18.28,18.3,31000.0,12.8258,12.8398,12.7422,12.7561,31000.0
2010-07-12 11:00:00,18.3,18.3,18.18,18.26,30500.0,12.7561,12.7561,12.6725,12.7282,30500.0
2010-07-12 11:30:00,18.25,18.27,18.22,18.22,20200.0,12.7213,12.7352,12.7004,12.7004,20200.0
2010-07-12 12:00:00,18.23,18.38,18.23,18.32,25100.0,12.7073,12.8119,12.7073,12.7701,25100.0
2010-07-12 12:30:00,18.32,18.4,18.3,18.3,16500.0,12.7701,12.8258,12.7561,12.7561,16500.0
2010-07-12 13:00:00,18.29,18.41,18.27,18.38,13000.0,12.7492,12.8328,12.7352,12.8119,13000.0
2010-07-12 13:30:00,18.38,18.43,18.36,18.4,56000.0,12.8119,12.8467,12.798,12.8258,56000.0
2010-07-12 14:00:00,18.4,18.4,18.32,18.33,21600.0,12.8258,12.8258,12.7701,12.777,21600.0
2010-07-12 14:30:00,18.32,18.37,18.29,18.33,33000.0,12.7701,12.8049,12.7492,12.777,33000.0
2010-07-12 15:00:00,18.34,18.36,18.3,18.33,36200.0,12.784,12.798,12.7561,12.777,36200.0
2010-07-12 15:30:00,18.33,18.39,18.3,18.33,90500.0,12.777,12.8189,12.7561,12.777,90500.0
2010-07-13 09:30:00,18.49,18.59,18.46,18.51,23100.0,12.8886,12.9583,12.8677,12.9025,23100.0
2010-07-13 10:00:00,18.53,18.64,18.52,18.57,27700.0,12.9165,12.9931,12.9095,12.9443,27700.0
2010-07-13 10:30:00,18.58,18.58,18.49,18.5,23700.0,12.9513,12.9513,12.8886,12.8955,23700.0
2010-07-13 11:00:00,18.51,18.61,18.51,18.61,38200.0,12.9025,12.9722,12.9025,12.9722,38200.0
2010-07-13 11:30:00,18.62,18.71,18.61,18.66,39500.0,12.9792,13.0419,12.9722,13.0071,39500.0
2010-07-13 12:00:00,18.66,18.73,18.65,18.69,41900.0,13.0071,13.0559,13.0001,13.028,41900.0
2010-07-13 12:30:00,18.7,18.72,18.63,18.63,36300.0,13.035,13.0489,12.9862,12.9862,36300.0
2010-07-13 13:00:00,18.63,18.68,18.53,18.54,42400.0,12.9862,13.021,12.9165,12.9234,42400.0
2010-07-13 13:30:00,18.54,18.61,18.53,18.6,52700.0,12.9234,12.9722,12.9165,12.9652,52700.0
2010-07-13 14:00:00,18.61,18.68,18.61,18.67,36700.0,12.9722,13.021,12.9722,13.014,36700.0
2010-07-13 14:30:00,18.67,18.72,18.63,18.72,65600.0,13.014,13.0489,12.9862,13.0489,65600.0
2010-07-13 15:00:00,18.72,18.78,18.71,18.76,36700.0,13.0489,13.0907,13.0419,13.0768,36700.0
2010-07-13 15:30:00,18.75,18.76,18.63,18.67,161800.0,13.0698,13.0768,12.9862,13.014,161800.0
2010-07-14 09:30:00,18.46,18.5,18.21,18.25,49800.0,13.0117,13.0399,12.8355,12.8637,49800.0
2010-07-14 10:00:00,18.27,18.37,18.24,18.34,28600.0,12.8778,12.9483,12.8567,12.9271,28600.0
2010-07-14 10:30:00,18.35,18.4,18.33,18.35,27500.0,12.9342,12.9694,12.9201,12.9342,27500.0
2010-07-14 11:00:00,18.34,18.43,18.34,18.4,22200.0,12.9271,12.9906,12.9271,12.9694,22200.0
2010-07-14 11:30:00,18.4,18.46,18.39,18.43,24200.0,12.9694,13.0117,12.9624,12.9906,24200.0
2010-07-14 12:00:00,18.43,18.45,18.39,18.41,22700.0,12.9906,13.0047,12.9624,12.9765,22700.0
2010-07-14 12:30:00,18.41,18.42,18.38,18.4,15600.0,12.9765,12.9835,12.9553,12.9694,15600.0
2010-07-14 13:00:00,18.4,18.42,18.36,18.39,20000.0,12.9694,12.9835,12.9412,12.9624,20000.0
2010-07-14 13:30:00,18.39,18.41,18.32,18.33,22300.0,12.9624,12.9765,12.913,12.9201,22300.0
2010-07-14 14:00:00,18.33,18.34,18.19,18.22,47300.0,12.9201,12.9271,12.8214,12.8426,47300.0
2010-07-14 14:30:00,18.21,18.25,18.2,18.23,50600.0,12.8355,12.8637,12.8285,12.8496,50600.0
2010-07-14 15:00:00,18.24,18.3,18.22,18.27,38800.0,12.8567,12.8989,12.8426,12.8778,38800.0
2010-07-14 15:30:00,18.27,18.31,18.22,18.3,97400.0,12.8778,12.906,12.8426,12.8989,97400.0
2010-07-15 09:30:00,18.37,18.4,18.23,18.26,23700.0,12.9483,12.9694,12.8496,12.8708,23700.0
2010-07-15 10:00:00,18.25,18.25,17.96,18.06,25200.0,12.8637,12.8637,12.6593,12.7298,25200.0
2010-07-15 10:30:00,18.06,18.1,18.0,18.1,23600.0,12.7298,12.758,12.6875,12.758,23600.0
2010-07-15 11:00:00,18.1,18.15,18.06,18.11,14100.0,12.758,12.7932,12.7298,12.765,14100.0
2010-07-15 11:30:00,18.11,18.15,18.06,18.06,37400.0,12.765,12.7932,12.7298,12.7298,37400.0
2010-07-15 12:00:00,18.07,18.08,18.01,18.02,56100.0,12.7368,12.7439,12.6945,12.7016,56100.0
2010-07-15 12:30:00,18.02,18.08,18.02,18.05,14300.0,12.7016,12.7439,12.7016,12.7227,14300.0
2010-07-15 13:00:00,18.06,18.15,18.06,18.12,29600.0,12.7298,12.7932,12.7298,12.7721,29600.0
2010-07-15 13:30:00,18.13,18.14,18.07,18.09,31700.0,12.7791,12.7862,12.7368,12.7509,31700.0
2010-07-15 14:00:00,18.08,18.13,18.06,18.13,26000.0,12.7439,12.7791,12.7298,12.7791,26000.0
2010-07-15 14:30:00,18.13,18.15,18.1,18.1,29700.0,12.7791,12.7932,12.758,12.758,29700.0
2010-07-15 15:00:00,18.1,18.13,17.98,18.05,53000.0,12.758,12.7791,12.6734,12.7227,53000.0
2010-07-15 15:30:00,18.06,18.22,18.05,18.14,114100.0,12.7298,12.8426,12.7227,12.7862,114100.0
2010-07-16 09:30:00,18.07,18.12,17.81,17.82,30900.0,12.7368,12.7721,12.5536,12.5606,30900.0
2010-07-16 10:00:00,17.82,17.86,17.67,17.8,35200.0,12.5606,12.5888,12.4549,12.5465,35200.0
2010-07-16 10:30:00,17.81,17.89,17.76,17.88,23100.0,12.5536,12.61,12.5183,12.6029,23100.0
2010-07-16 11:00:00,17.88,17.88,17.74,17.81,22300.0,12.6029,12.6029,12.5042,12.5536,22300.0
2010-07-16 11:30:00,17.81,17.81,17.73,17.74,26000.0,12.5536,12.5536,12.4972,12.5042,26000.0
2010-07-16 12:00:00,17.74,17.78,17.66,17.68,46500.0,12.5042,12.5324,12.4478,12.4619,46500.0
2010-07-16 12:30:00,17.68,17.7,17.64,17.66,33300.0,12.4619,12.476,12.4337,12.4478,33300.0
2010-07-16 13:00:00,17.66,17.7,17.63,17.64,43400.0,12.4478,12.476,12.4267,12.4337,43400.0
2010-07-16 13:30:00,17.64,17.7,17.6,17.64,25600.0,12.4337,12.476,12.4055,12.4337,25600.0
2010-07-16 14:00:00,17.64,17.69,17.62,17.66,59600.0,12.4337,12.469,12.4196,12.4478,59600.0
2010-07-16 14:30:00,17.66,17.69,17.64,17.65,27800.0,12.4478,12.469,12.4337,12.4408,27800.0
2010-07-16 15:00:00,17.65,17.68,17.55,17.6,55900.0,12.4408,12.4619,12.3703,12.4055,55900.0
2010-07-16 15:30:00,17.6,17.66,17.54,17.57,96700.0,12.4055,12.4478,12.3633,12.3844,96700.0
2010-07-19 09:30:00,17.67,17.78,17.64,17.72,33200.0,12.4549,12.5324,12.4337,12.4901,33200.0
2010-07-19 10:00:00,17.71,17.73,17.54,17.55,22400.0,12.4831,12.4972,12.3633,12.3703,22400.0
2010-07-19 10:30:00,17.54,17.6,17.5,17.6,39200.0,12.3633,12.4055,12.3351,12.4055,39200.0
2010-07-19 11:00:00,17.58,17.71,17.58,17.69,16400.0,12.3914,12.4831,12.3914,12.469,16400.0
2010-07-19 11:30:00,17.71,17.71,17.63,17.69,18200.0,12.4831,12.4831,12.4267,12.469,18200.0
2010-07-19 12:00:00,17.69,17.71,17.63,17.71,19300.0,12.469,12.4831,12.4267,12.4831,19300.0
2010-07-19 12:30:00,17.71,17.79,17.7,17.75,35100.0,12.4831,12.5395,12.476,12.5113,35100.0
2010-07-19 13:00:00,17.75,17.77,17.7,17.74,43700.0,12.5113,12.5254,12.476,12.5042,43700.0
2010-07-19 13:30:00,17.73,17.78,17.72,17.72,41600.0,12.4972,12.5324,12.4901,12.4901,41600.0
2010-07-19 14:00:00,17.73,17.8,17.73,17.79,36900.0,12.4972,12.5465,12.4972,12.5395,36900.0
2010-07-19 14:30:00,17.78,17.83,17.76,17.78,35500.0,12.5324,12.5677,12.5183,12.5324,35500.0
2010-07-19 15:00:00,17.78,17.86,17.77,17.79,49500.0,12.5324,12.5888,12.5254,12.5395,49500.0
2010-07-19 15:30:00,17.8,17.89,17.78,17.86,96700.0,12.5465,12.61,12.5324,12.5888,96700.0
2010-07-20 09:30:00,17.55,17.85,17.55,17.81,67700.0,12.3703,12.5818,12.3703,12.5536,67700.0
2010-07-20 10:00:00,17.8,17.94,17.79,17.91,117500.0,12.5465,12.6452,12.5395,12.6241,117500.0
2010-07-20 10:30:00,17.92,17.96,17.84,17.87,55500.0,12.6311,12.6593,12.5747,12.5959,55500.0
2010-07-20 11:00:00,17.87,17.93,17.86,17.9,38900.0,12.5959,12.6381,12.5888,12.617,38900.0
2010-07-20 11:30:00,17.89,17.92,17.82,17.82,28200.0,12.61,12.6311,12.5606,12.5606,28200.0
2010-07-20 12:00:00,17.82,17.87,17.79,17.85,25300.0,12.5606,12.5959,12.5395,12.5818,25300.0
2010-07-20 12:30:00,17.84,17.87,17.82,17.85,28100.0,12.5747,12.5959,12.5606,12.5818,28100.0
2010-07-20 13:00:00,17.84,17.86,17.8,17.85,21000.0,12.5747,12.5888,12.5465,12.5818,21000.0
2010-07-20 13:30:00,17.85,17.99,17.84,17.99,45300.0,12.5818,12.6804,12.5747,12.6804,45300.0
2010-07-20 14:00:00,18.0,18.04,17.98,18.03,47200.0,12.6875,12.7157,12.6734,12.7086,47200.0
2010-07-20 14:30:00,18.02,18.04,17.97,17.99,43400.0,12.7016,12.7157,12.6663,12.6804,43400.0
2010-07-20 15:00:00,18.0,18.15,17.99,18.15,40300.0,12.6875,12.7932,12.6804,12.7932,40300.0
2010-07-20 15:30:00,18.16,18.25,18.12,18.21,124900.0,12.8003,12.8637,12.7721,12.8355,124900.0
2010-07-21 09:30:00,18.37,18.42,18.28,18.35,9700.0,12.9483,12.9835,12.8849,12.9342,9700.0
2010-07-21 10:00:00,18.34,18.4,18.28,18.39,12600.0,12.9271,12.9694,12.8849,12.9624,12600.0
2010-07-21 10:30:00,18.38,18.38,18.28,18.33,23000.0,12.9553,12.9553,12.8849,12.9201,23000.0
2010-07-21 11:00:00,18.33,18.33,18.21,18.21,14800.0,12.9201,12.9201,12.8355,12.8355,14800.0
2010-07-21 11:30:00,18.22,18.31,18.19,18.31,21600.0,12.8426,12.906,12.8214,12.906,21600.0
2010-07-21 12:00:00,18.31,18.38,18.3,18.33,24000.0,12.906,12.9553,12.8989,12.9201,24000.0
2010-07-21 12:30:00,18.34,18.37,18.3,18.32,16200.0,12.9271,12.9483,12.8989,12.913,16200.0
2010-07-21 13:00:00,18.32,18.36,18.31,18.35,16200.0,12.913,12.9412,12.906,12.9342,16200.0
2010-07-21 13:30:00,18.35,18.42,18.33,18.38,12400.0,12.9342,12.9835,12.9201,12.9553,12400.0
2010-07-21 14:00:00,18.37,18.38,18.1,18.17,66100.0,12.9483,12.9553,12.758,12.8073,66100.0
2010-07-21 14:30:00,18.16,18.17,17.99,18.01,65300.0,12.8003,12.8073,12.6804,12.6945,65300.0
2010-07-21 15:00:00,18.01,18.16,18.0,18.09,57300.0,12.6945,12.8003,12.6875,12.7509,57300.0
2010-07-21 15:30:00,18.08,18.14,18.03,18.06,135700.0,12.7439,12.7862,12.7086,12.7298,135700.0
2010-07-22 09:30:00,18.34,18.44,18.32,18.41,12100.0,12.9271,12.9976,12.913,12.9765,12100.0
2010-07-22 10:00:00,18.44,18.62,18.44,18.59,22500.0,12.9976,13.1245,12.9976,13.1034,22500.0
2010-07-22 10:30:00,18.6,18.72,18.58,18.69,21000.0,13.1104,13.195,13.0963,13.1738,21000.0
2010-07-22 11:00:00,18.67,18.7,18.64,18.69,35500.0,13.1597,13.1809,13.1386,13.1738,35500.0
2010-07-22 11:30:00,18.65,18.66,18.54,18.56,21500.0,13.1456,13.1527,13.0681,13.0822,21500.0
2010-07-22 12:00:00,18.55,18.57,18.51,18.53,16300.0,13.0752,13.0893,13.047,13.0611,16300.0
2010-07-22 12:30:00,18.53,18.57,18.5,18.55,16300.0,13.0611,13.0893,13.0399,13.0752,16300.0
2010-07-22 13:00:00,18.56,18.62,18.55,18.58,12800.0,13.0822,13.1245,13.0752,13.0963,12800.0
2010-07-22 13:30:00,18.58,18.59,18.5,18.51,19400.0,13.0963,13.1034,13.0399,13.047,19400.0
2010-07-22 14:00:00,18.51,18.57,18.51,18.57,21100.0,13.047,13.0893,13.047,13.0893,21100.0
2010-07-22 14:30:00,18.56,18.56,18.46,18.52,31600.0,13.0822,13.0822,13.0117,13.054,31600.0
2010-07-22 15:00:00,18.52,18.57,18.48,18.54,29000.0,13.054,13.0893,13.0258,13.0681,29000.0
2010-07-22 15:30:00,18.55,18.56,18.42,18.55,139200.0,13.0752,13.0822,12.9835,13.0752,139200.0
2010-07-23 09:30:00,18.45,18.66,18.4,18.52,33900.0,13.0047,13.1527,12.9694,13.054,33900.0
2010-07-23 10:00:00,18.49,18.77,18.49,18.76,29900.0,13.0329,13.2302,13.0329,13.2232,29900.0
2010-07-23 10:30:00,18.77,18.82,18.73,18.73,33000.0,13.2302,13.2655,13.202,13.202,33000.0
2010-07-23 11:00:00,18.73,18.83,18.73,18.83,16900.0,13.202,13.2725,13.202,13.2725,16900.0
2010-07-23 11:30:00,18.83,18.85,18.78,18.84,22300.0,13.2725,13.2866,13.2373,13.2796,22300.0
2010-07-23 12:00:00,18.85,18.89,18.75,18.85,46700.0,13.2866,13.3148,13.2161,13.2866,46700.0
2010-07-23 12:30:00,18.86,18.92,18.83,18.92,46400.0,13.2937,13.336,13.2725,13.336,46400.0
2010-07-23 13:00:00,18.91,19.07,18.85,19.07,23400.0,13.3289,13.4417,13.2866,13.4417,23400.0
2010-07-23 13:30:00,19.09,19.13,19.01,19.06,37700.0,13.4558,13.484,13.3994,13.4346,37700.0
2010-07-23 14:00:00,19.07,19.09,18.96,18.98,40600.0,13.4417,13.4558,13.3642,13.3783,40600.0
2010-07-23 14:30:00,18.98,19.0,18.93,18.97,48100.0,13.3783,13.3924,13.343,13.3712,48100.0
2010-07-23 15:00:00,18.96,19.0,18.92,18.98,66700.0,13.3642,13.3924,13.336,13.3783,66700.0
2010-07-23 15:30:00,18.98,19.02,18.92,19.0,159600.0,13.3783,13.4064,13.336,13.3924,159600.0
2010-07-26 09:30:00,19.08,19.4,18.89,19.34,141600.0,13.4487,13.6743,13.3148,13.632,141600.0
2010-07-26 10:00:00,19.37,19.4,19.03,19.05,72400.0,13.6531,13.6743,13.4135,13.4276,72400.0
2010-07-26 10:30:00,19.06,19.2,19.05,19.07,42800.0,13.4346,13.5333,13.4276,13.4417,42800.0
2010-07-26 11:00:00,19.07,19.16,18.94,19.15,72700.0,13.4417,13.5051,13.3501,13.4981,72700.0
2010-07-26 11:30:00,19.15,19.26,19.14,19.22,35300.0,13.4981,13.5756,13.491,13.5474,35300.0
2010-07-26 12:00:00,19.22,19.31,19.17,19.17,39800.0,13.5474,13.6109,13.5122,13.5122,39800.0
2010-07-26 12:30:00,19.18,19.36,19.17,19.36,38200.0,13.5192,13.6461,13.5122,13.6461,38200.0
2010-07-26 13:00:00,19.36,19.36,19.26,19.27,34200.0,13.6461,13.6461,13.5756,13.5827,34200.0
2010-07-26 13:30:00,19.27,19.32,19.24,19.3,36700.0,13.5827,13.6179,13.5615,13.6038,36700.0
2010-07-26 14:00:00,19.3,19.31,19.19,19.2,39900.0,13.6038,13.6109,13.5263,13.5333,39900.0
2010-07-26 14:30:00,19.2,19.26,19.16,19.26,47300.0,13.5333,13.5756,13.5051,13.5756,47300.0
2010-07-26 15:00:00,19.26,19.27,19.22,19.24,38200.0,13.5756,13.5827,13.5474,13.5615,38200.0
2010-07-26 15:30:00,19.25,19.28,19.21,19.28,134300.0,13.5686,13.5897,13.5404,13.5897,134300.0
2010-07-27 09:30:00,19.38,19.38,19.1,19.16,222300.0,13.6602,13.6602,13.4628,13.5051,222300.0
2010-07-27 10:00:00,19.16,19.25,19.12,19.21,103300.0,13.5051,13.5686,13.4769,13.5404,103300.0
2010-07-27 10:30:00,19.21,19.22,19.13,19.17,53800.0,13.5404,13.5474,13.484,13.5122,53800.0
2010-07-27 11:00:00,19.17,19.17,19.07,19.11,71000.0,13.5122,13.5122,13.4417,13.4699,71000.0
2010-07-27 11:30:00,19.1,19.11,19.0,19.02,61800.0,13.4628,13.4699,13.3924,13.4064,61800.0
2010-07-27 12:00:00,19.03,19.03,18.99,19.01,74200.0,13.4135,13.4135,13.3853,13.3994,74200.0
2010-07-27 12:30:00,19.01,19.03,18.94,18.97,83100.0,13.3994,13.4135,13.3501,13.3712,83100.0
2010-07-27 13:00:00,18.97,18.99,18.95,18.95,43600.0,13.3712,13.3853,13.3571,13.3571,43600.0
2010-07-27 13:30:00,18.96,19.04,18.93,18.95,79700.0,13.3642,13.4205,13.343,13.3571,79700.0
2010-07-27 14:00:00,18.93,19.04,18.91,19.0,71400.0,13.343,13.4205,13.3289,13.3924,71400.0
2010-07-27 14:30:00,19.0,19.01,18.97,19.01,74100.0,13.3924,13.3994,13.3712,13.3994,74100.0
2010-07-27 15:00:00,19.01,19.01,18.98,19.01,60800.0,13.3994,13.3994,13.3783,13.3994,60800.0
2010-07-27 15:30:00,19.01,19.02,18.97,19.02,226900.0,13.3994,13.4064,13.3712,13.4064,226900.0
2010-07-28 09:30:00,19.05,19.21,19.04,19.13,64700.0,13.4276,13.5404,13.4205,13.484,64700.0
2010-07-28 10:00:00,19.12,19.13,19.0,19.02,58600.0,13.4769,13.484,13.3924,13.4064,58600.0
2010-07-28 10:30:00,19.02,19.09,18.98,19.02,52200.0,13.4064,13.4558,13.3783,13.4064,52200.0
2010-07-28 11:00:00,19.02,19.03,18.89,18.89,85400.0,13.4064,13.4135,13.3148,13.3148,85400.0
2010-07-28 11:30:00,18.89,18.96,18.86,18.88,40500.0,13.3148,13.3642,13.2937,13.3078,40500.0
2010-07-28 12:00:00,18.88,18.91,18.83,18.85,43800.0,13.3078,13.3289,13.2725,13.2866,43800.0
2010-07-28 12:30:00,18.83,18.86,18.81,18.85,48600.0,13.2725,13.2937,13.2584,13.2866,48600.0
2010-07-28 13:00:00,18.86,18.9,18.81,18.81,34400.0,13.2937,13.3219,13.2584,13.2584,34400.0
2010-07-28 13:30:00,18.82,18.82,18.75,18.77,104300.0,13.2655,13.2655,13.2161,13.2302,104300.0
2010-07-28 14:00:00,18.77,18.8,18.75,18.79,76000.0,13.2302,13.2514,13.2161,13.2443,76000.0
2010-07-28 14:30:00,18.79,18.82,18.76,18.77,90900.0,13.2443,13.2655,13.2232,13.2302,90900.0
2010-07-28 15:00:00,18.76,18.77,18.69,18.74,92000.0,13.2232,13.2302,13.1738,13.2091,92000.0
2010-07-28 15:30:00,18.74,18.75,18.61,18.66,174600.0,13.2091,13.2161,13.1175,13.1527,174600.0
2010-07-29 09:30:00,18.73,18.92,18.73,18.78,32800.0,13.202,13.336,13.202,13.2373,32800.0
2010-07-29 10:00:00,18.79,18.81,18.7,18.71,42700.0,13.2443,13.2584,13.1809,13.1879,42700.0
2010-07-29 10:30:00,18.72,18.74,18.65,18.72,44500.0,13.195,13.2091,13.1456,13.195,44500.0
2010-07-29 11:00:00,18.71,18.73,18.56,18.57,39800.0,13.1879,13.202,13.0822,13.0893,39800.0
2010-07-29 11:30:00,18.57,18.61,18.51,18.51,49700.0,13.0893,13.1175,13.047,13.047,49700.0
2010-07-29 12:00:00,18.5,18.51,18.44,18.5,36700.0,13.0399,13.047,12.9976,13.0399,36700.0
2010-07-29 12:30:00,18.5,18.52,18.46,18.49,63600.0,13.0399,13.054,13.0117,13.0329,63600.0
2010-07-29 13:00:00,18.49,18.56,18.45,18.56,95900.0,13.0329,13.0822,13.0047,13.0822,95900.0
2010-07-29 13:30:00,18.56,18.57,18.55,18.56,72200.0,13.0822,13.0893,13.0752,13.0822,72200.0
2010-07-29 14:00:00,18.56,18.56,18.48,18.51,72100.0,13.0822,13.0822,13.0258,13.047,72100.0
2010-07-29 14:30:00,18.51,18.57,18.48,18.54,90200.0,13.047,13.0893,13.0258,13.0681,90200.0
2010-07-29 15:00:00,18.54,18.63,18.52,18.62,87200.0,13.0681,13.1316,13.054,13.1245,87200.0
2010-07-29 15:30:00,18.62,18.63,18.51,18.54,141300.0,13.1245,13.1316,13.047,13.0681,141300.0
2010-07-30 09:30:00,18.23,18.47,18.1,18.36,64800.0,12.8496,13.0188,12.758,12.9412,64800.0
2010-07-30 10:00:00,18.37,18.56,18.37,18.55,73600.0,12.9483,13.0822,12.9483,13.0752,73600.0
2010-07-30 10:30:00,18.56,18.7,18.56,18.68,40800.0,13.0822,13.1809,13.0822,13.1668,40800.0
2010-07-30 11:00:00,18.67,18.7,18.64,18.65,142600.0,13.1597,13.1809,13.1386,13.1456,142600.0
2010-07-30 11:30:00,18.64,18.7,18.63,18.7,48300.0,13.1386,13.1809,13.1316,13.1809,48300.0
2010-07-30 12:00:00,18.69,18.71,18.62,18.69,38800.0,13.1738,13.1879,13.1245,13.1738,38800.0
2010-07-30 12:30:00,18.68,18.74,18.66,18.73,38800.0,13.1668,13.2091,13.1527,13.202,38800.0
2010-07-30 13:00:00,18.73,18.74,18.68,18.69,32300.0,13.202,13.2091,13.1668,13.1738,32300.0
2010-07-30 13:30:00,18.69,18.7,18.62,18.62,50500.0,13.1738,13.1809,13.1245,13.1245,50500.0
2010-07-30 14:00:00,18.63,18.75,18.61,18.73,73600.0,13.1316,13.2161,13.1175,13.202,73600.0
2010-07-30 14:30:00,18.73,18.75,18.69,18.71,59800.0,13.202,13.2161,13.1738,13.1879,59800.0
2010-07-30 15:00:00,18.7,18.87,18.68,18.83,115500.0,13.1809,13.3007,13.1668,13.2725,115500.0
2010-07-30 15:30:00,18.82,18.83,18.7,18.75,230300.0,13.2655,13.2725,13.1809,13.2161,230300.0
2010-08-02 09:30:00,19.03,19.15,19.0,19.03,29200.0,13.4135,13.4981,13.3924,13.4135,29200.0
2010-08-02 10:00:00,19.04,19.24,19.04,19.2,65600.0,13.4205,13.5615,13.4205,13.5333,65600.0
2010-08-02 10:30:00,19.2,19.24,19.18,19.2,18900.0,13.5333,13.5615,13.5192,13.5333,18900.0
2010-08-02 11:00:00,19.2,19.22,19.13,19.17,28700.0,13.5333,13.5474,13.484,13.5122,28700.0
2010-08-02 11:30:00,19.18,19.22,19.17,19.19,35400.0,13.5192,13.5474,13.5122,13.5263,35400.0
2010-08-02 12:00:00,19.19,19.2,19.14,19.14,13400.0,13.5263,13.5333,13.491,13.491,13400.0
2010-08-02 12:30:00,19.14,19.17,19.1,19.15,42400.0,13.491,13.5122,13.4628,13.4981,42400.0
2010-08-02 13:00:00,19.14,19.19,19.1,19.1,30400.0,13.491,13.5263,13.4628,13.4628,30400.0
2010-08-02 13:30:00,19.1,19.11,18.96,18.96,93200.0,13.4628,13.4699,13.3642,13.3642,93200.0
2010-08-02 14:00:00,18.96,19.0,18.96,19.0,23500.0,13.3642,13.3924,13.3642,13.3924,23500.0
2010-08-02 14:30:00,19.0,19.06,19.0,19.06,24600.0,13.3924,13.4346,13.3924,13.4346,24600.0
2010-08-02 15:00:00,19.08,19.09,19.03,19.07,27200.0,13.4487,13.4558,13.4135,13.4417,27200.0
2010-08-02 15:30:00,19.07,19.11,19.02,19.05,87300.0,13.4417,13.4699,13.4064,13.4276,87300.0
2010-08-03 09:30:00,18.95,19.11,18.82,18.83,69100.0,13.3571,13.4699,13.2655,13.2725,69100.0
2010-08-03 10:00:00,18.82,18.9,18.77,18.88,30700.0,13.2655,13.3219,13.2302,13.3078,30700.0
2010-08-03 10:30:00,18.87,19.05,18.86,19.04,32600.0,13.3007,13.4276,13.2937,13.4205,32600.0
2010-08-03 11:00:00,19.05,19.05,19.0,19.05,28800.0,13.4276,13.4276,13.3924,13.4276,28800.0
2010-08-03 11:30:00,19.05,19.16,19.04,19.15,40600.0,13.4276,13.5051,13.4205,13.4981,40600.0
2010-08-03 12:00:00,19.14,19.15,19.06,19.07,29800.0,13.491,13.4981,13.4346,13.4417,29800.0
2010-08-03 12:30:00,19.08,19.16,19.07,19.16,19200.0,13.4487,13.5051,13.4417,13.5051,19200.0
2010-08-03 13:00:00,19.16,19.16,19.08,19.11,10700.0,13.5051,13.5051,13.4487,13.4699,10700.0
2010-08-03 13:30:00,19.1,19.12,19.05,19.08,28100.0,13.4628,13.4769,13.4276,13.4487,28100.0
2010-08-03 14:00:00,19.07,19.11,19.04,19.11,33500.0,13.4417,13.4699,13.4205,13.4699,33500.0
2010-08-03 14:30:00,19.11,19.12,19.07,19.1,29800.0,13.4699,13.4769,13.4417,13.4628,29800.0
2010-08-03 15:00:00,19.1,19.11,19.02,19.02,26900.0,13.4628,13.4699,13.4064,13.4064,26900.0
2010-08-03 15:30:00,19.02,19.04,18.9,18.95,137600.0,13.4064,13.4205,13.3219,13.3571,137600.0
2010-08-04 09:30:00,18.96,19.14,18.95,19.04,45600.0,13.3642,13.491,13.3571,13.4205,45600.0
2010-08-04 10:00:00,19.05,19.08,18.92,18.97,37100.0,13.4276,13.4487,13.336,13.3712,37100.0
2010-08-04 10:30:00,18.97,19.05,18.96,19.05,54800.0,13.3712,13.4276,13.3642,13.4276,54800.0
2010-08-04 11:00:00,19.04,19.06,18.96,19.0,29500.0,13.4205,13.4346,13.3642,13.3924,29500.0
2010-08-04 11:30:00,19.0,19.03,18.99,19.0,28400.0,13.3924,13.4135,13.3853,13.3924,28400.0
2010-08-04 12:00:00,19.01,19.01,18.97,18.97,60500.0,13.3994,13.3994,13.3712,13.3712,60500.0
2010-08-04 12:30:00,18.96,18.97,18.87,18.87,47400.0,13.3642,13.3712,13.3007,13.3007,47400.0
2010-08-04 13:00:00,18.88,18.9,18.82,18.84,39700.0,13.3078,13.3219,13.2655,13.2796,39700.0
2010-08-04 13:30:00,18.84,18.87,18.82,18.85,51600.0,13.2796,13.3007,13.2655,13.2866,51600.0
2010-08-04 14:00:00,18.86,18.95,18.85,18.86,144500.0,13.2937,13.3571,13.2866,13.2937,144500.0
2010-08-04 14:30:00,18.85,18.86,18.85,18.86,52600.0,13.2866,13.2937,13.2866,13.2937,52600.0
2010-08-04 15:00:00,18.86,18.93,18.85,18.9,105100.0,13.2937,13.343,13.2866,13.3219,105100.0
2010-08-04 15:30:00,18.9,18.91,18.86,18.88,160700.0,13.3219,13.3289,13.2937,13.3078,160700.0
2010-08-05 09:30:00,18.76,18.87,18.75,18.83,44100.0,13.2232,13.3007,13.2161,13.2725,44100.0
2010-08-05 10:00:00,18.84,18.86,18.59,18.79,87800.0,13.2796,13.2937,13.1034,13.2443,87800.0
2010-08-05 10:30:00,18.79,18.79,18.64,18.65,49800.0,13.2443,13.2443,13.1386,13.1456,49800.0
2010-08-05 11:00:00,18.66,18.69,18.63,18.69,39000.0,13.1527,13.1738,13.1316,13.1738,39000.0
2010-08-05 11:30:00,18.68,18.7,18.6,18.65,43500.0,13.1668,13.1809,13.1104,13.1456,43500.0
2010-08-05 12:00:00,18.66,18.69,18.63,18.65,47000.0,13.1527,13.1738,13.1316,13.1456,47000.0
2010-08-05 12:30:00,18.66,18.66,18.55,18.56,23500.0,13.1527,13.1527,13.0752,13.0822,23500.0
2010-08-05 13:00:00,18.56,18.58,18.55,18.56,40200.0,13.0822,13.0963,13.0752,13.0822,40200.0
2010-08-05 13:30:00,18.56,18.6,18.55,18.59,33800.0,13.0822,13.1104,13.0752,13.1034,33800.0
2010-08-05 14:00:00,18.6,18.6,18.55,18.58,35500.0,13.1104,13.1104,13.0752,13.0963,35500.0
2010-08-05 14:30:00,18.58,18.6,18.55,18.55,45800.0,13.0963,13.1104,13.0752,13.0752,45800.0
2010-08-05 15:00:00,18.56,18.58,18.5,18.55,114700.0,13.0822,13.0963,13.0399,13.0752,114700.0
2010-08-05 15:30:00,18.54,18.56,18.53,18.54,178300.0,13.0681,13.0822,13.0611,13.0681,178300.0
2010-08-06 09:30:00,18.39,18.58,18.39,18.58,89900.0,12.9624,13.0963,12.9624,13.0963,89900.0
2010-08-06 10:00:00,18.58,18.58,18.43,18.43,50500.0,13.0963,13.0963,12.9906,12.9906,50500.0
2010-08-06 10:30:00,18.44,18.51,18.3,18.31,87900.0,12.9976,13.047,12.8989,12.906,87900.0
2010-08-06 11:00:00,18.3,18.43,18.28,18.42,35300.0,12.8989,12.9906,12.8849,12.9835,35300.0
2010-08-06 11:30:00,18.42,18.48,18.38,18.41,101100.0,12.9835,13.0258,12.9553,12.9765,101100.0
2010-08-06 12:00:00,18.41,18.43,18.38,18.4,24300.0,12.9765,12.9906,12.9553,12.9694,24300.0
2010-08-06 12:30:00,18.4,18.44,18.4,18.41,19700.0,12.9694,12.9976,12.9694,12.9765,19700.0
2010-08-06 13:00:00,18.41,18.44,18.4,18.43,54100.0,12.9765,12.9976,12.9694,12.9906,54100.0
2010-08-06 13:30:00,18.42,18.45,18.41,18.44,45800.0,12.9835,13.0047,12.9765,12.9976,45800.0
2010-08-06 14:00:00,18.45,18.46,18.42,18.44,80700.0,13.0047,13.0117,12.9835,12.9976,80700.0
2010-08-06 14:30:00,18.44,18.5,18.43,18.49,105800.0,12.9976,13.0399,12.9906,13.0329,105800.0
2010-08-06 15:00:00,18.49,18.5,18.45,18.49,83800.0,13.0329,13.0399,13.0047,13.0329,83800.0
2010-08-06 15:30:00,18.49,18.53,18.47,18.53,131000.0,13.0329,13.0611,13.0188,13.0611,131000.0
2010-08-09 09:30:00,18.62,18.75,18.54,18.55,49300.0,13.1245,13.2161,13.0681,13.0752,49300.0
2010-08-09 10:00:00,18.56,18.6,18.43,18.43,31000.0,13.0822,13.1104,12.9906,12.9906,31000.0
2010-08-09 10:30:00,18.44,18.49,18.43,18.47,30200.0,12.9976,13.0329,12.9906,13.0188,30200.0
2010-08-09 11:00:00,18.48,18.51,18.47,18.5,18600.0,13.0258,13.047,13.0188,13.0399,18600.0
2010-08-09 11:30:00,18.49,18.51,18.49,18.49,22200.0,13.0329,13.047,13.0329,13.0329,22200.0
2010-08-09 12:00:00,18.5,18.5,18.46,18.47,19900.0,13.0399,13.0399,13.0117,13.0188,19900.0
2010-08-09 12:30:00,18.47,18.49,18.46,18.48,16600.0,13.0188,13.0329,13.0117,13.0258,16600.0
2010-08-09 13:00:00,18.48,18.5,18.47,18.48,24100.0,13.0258,13.0399,13.0188,13.0258,24100.0
2010-08-09 13:30:00,18.49,18.5,18.47,18.49,19700.0,13.0329,13.0399,13.0188,13.0329,19700.0
2010-08-09 14:00:00,18.5,18.52,18.49,18.5,32500.0,13.0399,13.054,13.0329,13.0399,32500.0
2010-08-09 14:30:00,18.51,18.52,18.5,18.52,47300.0,13.047,13.054,13.0399,13.054,47300.0
2010-08-09 15:00:00,18.52,18.52,18.49,18.5,34600.0,13.054,13.054,13.0329,13.0399,34600.0
2010-08-09 15:30:00,18.49,18.52,18.49,18.5,106200.0,13.0329,13.054,13.0329,13.0399,106200.0
2010-08-10 09:30:00,18.39,18.48,18.25,18.26,79700.0,12.9624,13.0258,12.8637,12.8708,79700.0
2010-08-10 10:00:00,18.26,18.36,18.26,18.35,50900.0,12.8708,12.9412,12.8708,12.9342,50900.0
2010-08-10 10:30:00,18.35,18.37,18.34,18.35,25600.0,12.9342,12.9483,12.9271,12.9342,25600.0
2010-08-10 11:00:00,18.34,18.4,18.34,18.4,25100.0,12.9271,12.9694,12.9271,12.9694,25100.0
2010-08-10 11:30:00,18.4,18.47,18.39,18.47,34000.0,12.9694,13.0188,12.9624,13.0188,34000.0
2010-08-10 12:00:00,18.47,18.48,18.43,18.48,38500.0,13.0188,13.0258,12.9906,13.0258,38500.0
2010-08-10 12:30:00,18.47,18.48,18.44,18.45,35400.0,13.0188,13.0258,12.9976,13.0047,35400.0
2010-08-10 13:00:00,18.44,18.45,18.37,18.38,34800.0,12.9976,13.0047,12.9483,12.9553,34800.0
2010-08-10 13:30:00,18.38,18.43,18.37,18.43,43200.0,12.9553,12.9906,12.9483,12.9906,43200.0
2010-08-10 14:00:00,18.42,18.54,18.42,18.48,55900.0,12.9835,13.0681,12.9835,13.0258,55900.0
2010-08-10 14:30:00,18.5,18.63,18.5,18.54,65900.0,13.0399,13.1316,13.0399,13.0681,65900.0
2010-08-10 15:00:00,18.53,18.55,18.4,18.43,61200.0,13.0611,13.0752,12.9694,12.9906,61200.0
2010-08-10 15:30:00,18.44,18.49,18.35,18.38,89100.0,12.9976,13.0329,12.9342,12.9553,89100.0
2010-08-11 09:30:00,18.1,18.2,18.04,18.09,71200.0,12.758,12.8285,12.7157,12.7509,71200.0
2010-08-11 10:00:00,18.08,18.14,18.03,18.05,31100.0,12.7439,12.7862,12.7086,12.7227,31100.0
2010-08-11 10:30:00,18.04,18.04,17.95,17.98,56500.0,12.7157,12.7157,12.6522,12.6734,56500.0
2010-08-11 11:00:00,17.98,17.98,17.91,17.97,34100.0,12.6734,12.6734,12.6241,12.6663,34100.0
2010-08-11 11:30:00,17.96,18.0,17.93,17.97,27200.0,12.6593,12.6875,12.6381,12.6663,27200.0
2010-08-11 12:00:00,17.97,18.0,17.95,17.97,32900.0,12.6663,12.6875,12.6522,12.6663,32900.0
2010-08-11 12:30:00,17.97,18.0,17.9,17.9,24400.0,12.6663,12.6875,12.617,12.617,24400.0
2010-08-11 13:00:00,17.9,17.95,17.9,17.94,13700.0,12.617,12.6522,12.617,12.6452,13700.0
2010-08-11 13:30:00,17.94,17.99,17.93,17.96,36900.0,12.6452,12.6804,12.6381,12.6593,36900.0
2010-08-11 14:00:00,17.95,18.0,17.95,18.0,34500.0,12.6522,12.6875,12.6522,12.6875,34500.0
2010-08-11 14:30:00,17.99,18.0,17.95,17.96,35400.0,12.6804,12.6875,12.6522,12.6593,35400.0
2010-08-11 15:00:00,17.96,17.97,17.89,17.9,52700.0,12.6593,12.6663,12.61,12.617,52700.0
2010-08-11 15:30:00,17.89,17.99,17.89,17.96,171000.0,12.61,12.6804,12.61,12.6593,171000.0
2010-08-12 09:30:00,17.57,17.75,17.57,17.72,56900.0,12.3844,12.5113,12.3844,12.4901,56900.0
2010-08-12 10:00:00,17.73,17.75,17.63,17.63,51700.0,12.4972,12.5113,12.4267,12.4267,51700.0
2010-08-12 10:30:00,17.64,17.79,17.63,17.75,32300.0,12.4337,12.5395,12.4267,12.5113,32300.0
2010-08-12 11:00:00,17.75,17.78,17.73,17.77,41100.0,12.5113,12.5324,12.4972,12.5254,41100.0
2010-08-12 11:30:00,17.78,17.99,17.78,17.98,89100.0,12.5324,12.6804,12.5324,12.6734,89100.0
2010-08-12 12:00:00,17.98,18.08,17.95,18.07,67900.0,12.6734,12.7439,12.6522,12.7368,67900.0
2010-08-12 12:30:00,18.08,18.08,18.01,18.05,30800.0,12.7439,12.7439,12.6945,12.7227,30800.0
2010-08-12 13:00:00,18.04,18.06,17.92,17.92,18800.0,12.7157,12.7298,12.6311,12.6311,18800.0
2010-08-12 13:30:00,17.92,17.93,17.84,17.84,18100.0,12.6311,12.6381,12.5747,12.5747,18100.0
2010-08-12 14:00:00,17.85,17.89,17.84,17.88,30600.0,12.5818,12.61,12.5747,12.6029,30600.0
2010-08-12 14:30:00,17.88,17.93,17.86,17.91,34400.0,12.6029,12.6381,12.5888,12.6241,34400.0
2010-08-12 15:00:00,17.92,18.0,17.91,17.93,44500.0,12.6311,12.6875,12.6241,12.6381,44500.0
2010-08-12 15:30:00,17.93,17.96,17.87,17.88,112100.0,12.6381,12.6593,12.5959,12.6029,112100.0
2010-08-13 09:30:00,17.89,17.89,17.68,17.79,54900.0,12.61,12.61,12.4619,12.5395,54900.0
2010-08-13 10:00:00,17.8,17.8,17.67,17.69,65900.0,12.5465,12.5465,12.4549,12.469,65900.0
2010-08-13 10:30:00,17.69,17.7,17.58,17.6,83700.0,12.469,12.476,12.3914,12.4055,83700.0
2010-08-13 11:00:00,17.61,17.71,17.6,17.65,49400.0,12.4126,12.4831,12.4055,12.4408,49400.0
2010-08-13 11:30:00,17.65,17.66,17.57,17.63,57000.0,12.4408,12.4478,12.3844,12.4267,57000.0
2010-08-13 12:00:00,17.63,17.68,17.59,17.61,74300.0,12.4267,12.4619,12.3985,12.4126,74300.0
2010-08-13 12:30:00,17.61,17.68,17.61,17.68,36400.0,12.4126,12.4619,12.4126,12.4619,36400.0
2010-08-13 13:00:00,17.69,17.69,17.63,17.66,31400.0,12.469,12.469,12.4267,12.4478,31400.0
2010-08-13 13:30:00,17.65,17.68,17.63,17.63,37900.0,12.4408,12.4619,12.4267,12.4267,37900.0
2010-08-13 14:00:00,17.64,17.64,17.57,17.58,55500.0,12.4337,12.4337,12.3844,12.3914,55500.0
2010-08-13 14:30:00,17.58,17.6,17.53,17.53,118300.0,12.3914,12.4055,12.3562,12.3562,118300.0
2010-08-13 15:00:00,17.54,17.56,17.52,17.52,31800.0,12.3633,12.3774,12.3492,12.3492,31800.0
2010-08-13 15:30:00,17.52,17.54,17.45,17.47,213400.0,12.3492,12.3633,12.2998,12.3139,213400.0
2010-08-16 09:30:00,17.32,17.42,17.3,17.31,65500.0,12.2082,12.2787,12.1941,12.2011,65500.0
2010-08-16 10:00:00,17.31,17.45,17.29,17.44,109200.0,12.2011,12.2998,12.187,12.2928,109200.0
2010-08-16 10:30:00,17.44,17.45,17.36,17.38,64400.0,12.2928,12.2998,12.2364,12.2505,64400.0
2010-08-16 11:00:00,17.38,17.39,17.33,17.36,51100.0,12.2505,12.2575,12.2152,12.2364,51100.0
2010-08-16 11:30:00,17.36,17.41,17.34,17.4,45300.0,12.2364,12.2716,12.2223,12.2646,45300.0
2010-08-16 12:00:00,17.39,17.41,17.36,17.4,122000.0,12.2575,12.2716,12.2364,12.2646,122000.0
2010-08-16 12:30:00,17.39,17.41,17.37,17.39,58200.0,12.2575,12.2716,12.2434,12.2575,58200.0
2010-08-16 13:00:00,17.4,17.4,17.35,17.36,39100.0,12.2646,12.2646,12.2293,12.2364,39100.0
2010-08-16 13:30:00,17.35,17.38,17.33,17.33,61900.0,12.2293,12.2505,12.2152,12.2152,61900.0
2010-08-16 14:00:00,17.34,17.36,17.29,17.33,41800.0,12.2223,12.2364,12.187,12.2152,41800.0
2010-08-16 14:30:00,17.34,17.35,17.27,17.29,51100.0,12.2223,12.2293,12.1729,12.187,51100.0
2010-08-16 15:00:00,17.29,17.33,17.25,17.32,78400.0,12.187,12.2152,12.1588,12.2082,78400.0
2010-08-16 15:30:00,17.33,17.39,17.32,17.37,156300.0,12.2152,12.2575,12.2082,12.2434,156300.0
2010-08-17 09:30:00,17.49,17.69,17.46,17.64,88800.0,12.328,12.469,12.3069,12.4337,88800.0
2010-08-17 10:00:00,17.63,17.66,17.54,17.55,55300.0,12.4267,12.4478,12.3633,12.3703,55300.0
2010-08-17 10:30:00,17.55,17.6,17.54,17.6,49200.0,12.3703,12.4055,12.3633,12.4055,49200.0
2010-08-17 11:00:00,17.6,17.64,17.55,17.58,72100.0,12.4055,12.4337,12.3703,12.3914,72100.0
2010-08-17 11:30:00,17.58,17.62,17.55,17.61,83000.0,12.3914,12.4196,12.3703,12.4126,83000.0
2010-08-17 12:00:00,17.62,17.62,17.59,17.6,23500.0,12.4196,12.4196,12.3985,12.4055,23500.0
2010-08-17 12:30:00,17.59,17.62,17.56,17.57,40800.0,12.3985,12.4196,12.3774,12.3844,40800.0
2010-08-17 13:00:00,17.58,17.64,17.54,17.64,74400.0,12.3914,12.4337,12.3633,12.4337,74400.0
2010-08-17 13:30:00,17.64,17.69,17.64,17.64,29700.0,12.4337,12.469,12.4337,12.4337,29700.0
2010-08-17 14:00:00,17.65,17.65,17.64,17.65,32400.0,12.4408,12.4408,12.4337,12.4408,32400.0
2010-08-17 14:30:00,17.65,17.67,17.6,17.61,65600.0,12.4408,12.4549,12.4055,12.4126,65600.0
2010-08-17 15:00:00,17.6,17.61,17.59,17.6,65600.0,12.4055,12.4126,12.3985,12.4055,65600.0
2010-08-17 15:30:00,17.6,17.6,17.53,17.53,151100.0,12.4055,12.4055,12.3562,12.3562,151100.0
2010-08-18 09:30:00,17.55,17.58,17.3,17.43,47300.0,12.3703,12.3914,12.1941,12.2857,47300.0
2010-08-18 10:00:00,17.42,17.51,17.34,17.35,32400.0,12.2787,12.3421,12.2223,12.2293,32400.0
2010-08-18 10:30:00,17.35,17.36,17.29,17.29,62900.0,12.2293,12.2364,12.187,12.187,62900.0
2010-08-18 11:00:00,17.3,17.39,17.29,17.35,51900.0,12.1941,12.2575,12.187,12.2293,51900.0
2010-08-18 11:30:00,17.35,17.36,17.32,17.35,18900.0,12.2293,12.2364,12.2082,12.2293,18900.0
2010-08-18 12:00:00,17.35,17.38,17.34,17.35,40500.0,12.2293,12.2505,12.2223,12.2293,40500.0
2010-08-18 12:30:00,17.35,17.36,17.32,17.34,37100.0,12.2293,12.2364,12.2082,12.2223,37100.0
2010-08-18 13:00:00,17.34,17.39,17.32,17.37,48800.0,12.2223,12.2575,12.2082,12.2434,48800.0
2010-08-18 13:30:00,17.39,17.39,17.32,17.34,74800.0,12.2575,12.2575,12.2082,12.2223,74800.0
2010-08-18 14:00:00,17.34,17.38,17.34,17.36,121600.0,12.2223,12.2505,12.2223,12.2364,121600.0
2010-08-18 14:30:00,17.36,17.37,17.34,17.36,62100.0,12.2364,12.2434,12.2223,12.2364,62100.0
2010-08-18 15:00:00,17.35,17.36,17.34,17.35,61200.0,12.2293,12.2364,12.2223,12.2293,61200.0
2010-08-18 15:30:00,17.35,17.36,17.29,17.29,170000.0,12.2293,12.2364,12.187,12.187,170000.0
2010-08-19 09:30:00,17.29,17.3,17.04,17.08,51500.0,12.187,12.1941,12.0108,12.039,51500.0
2010-08-19 10:00:00,17.07,17.07,16.94,16.95,70200.0,12.032,12.032,11.9403,11.9474,70200.0
2010-08-19 10:30:00,16.95,16.97,16.93,16.93,54500.0,11.9474,11.9615,11.9333,11.9333,54500.0
2010-08-19 11:00:00,16.93,17.0,16.91,16.92,55100.0,11.9333,11.9826,11.9192,11.9262,55100.0
2010-08-19 11:30:00,16.92,16.93,16.85,16.87,59500.0,11.9262,11.9333,11.8769,11.891,59500.0
2010-08-19 12:00:00,16.87,16.92,16.86,16.92,23800.0,11.891,11.9262,11.8839,11.9262,23800.0
2010-08-19 12:30:00,16.91,16.96,16.91,16.96,27000.0,11.9192,11.9544,11.9192,11.9544,27000.0
2010-08-19 13:00:00,16.96,16.98,16.94,16.97,13200.0,11.9544,11.9685,11.9403,11.9615,13200.0
2010-08-19 13:30:00,16.97,16.98,16.93,16.93,24400.0,11.9615,11.9685,11.9333,11.9333,24400.0
2010-08-19 14:00:00,16.93,17.0,16.91,17.0,36300.0,11.9333,11.9826,11.9192,11.9826,36300.0
2010-08-19 14:30:00,17.0,17.03,16.99,17.02,54500.0,11.9826,12.0038,11.9756,11.9967,54500.0
2010-08-19 15:00:00,17.01,17.09,17.0,17.05,55300.0,11.9897,12.0461,11.9826,12.0179,55300.0
2010-08-19 15:30:00,17.05,17.05,16.98,16.99,67600.0,12.0179,12.0179,11.9685,11.9756,67600.0
2010-08-20 09:30:00,16.96,16.96,16.84,16.89,71300.0,11.9544,11.9544,11.8699,11.9051,71300.0
2010-08-20 10:00:00,16.89,16.92,16.85,16.85,44100.0,11.9051,11.9262,11.8769,11.8769,44100.0
2010-08-20 10:30:00,16.86,16.92,16.85,16.88,22900.0,11.8839,11.9262,11.8769,11.898,22900.0
2010-08-20 11:00:00,16.89,16.91,16.85,16.86,44400.0,11.9051,11.9192,11.8769,11.8839,44400.0
2010-08-20 11:30:00,16.87,16.88,16.72,16.72,38300.0,11.891,11.898,11.7853,11.7853,38300.0
2010-08-20 12:00:00,16.73,16.78,16.72,16.77,16500.0,11.7923,11.8276,11.7853,11.8205,16500.0
2010-08-20 12:30:00,16.78,16.8,16.76,16.79,35600.0,11.8276,11.8417,11.8135,11.8346,35600.0
2010-08-20 13:00:00,16.8,16.83,16.8,16.82,10700.0,11.8417,11.8628,11.8417,11.8558,10700.0
2010-08-20 13:30:00,16.84,16.87,16.8,16.86,27500.0,11.8699,11.891,11.8417,11.8839,27500.0
2010-08-20 14:00:00,16.86,16.9,16.85,16.89,24500.0,11.8839,11.9121,11.8769,11.9051,24500.0
2010-08-20 14:30:00,16.88,16.98,16.88,16.97,34300.0,11.898,11.9685,11.898,11.9615,34300.0
2010-08-20 15:00:00,16.97,16.99,16.95,16.95,37800.0,11.9615,11.9756,11.9474,11.9474,37800.0
2010-08-20 15:30:00,16.96,16.96,16.9,16.91,104500.0,11.9544,11.9544,11.9121,11.9192,104500.0
2010-08-23 09:30:00,16.97,17.19,16.97,17.12,25500.0,11.9615,12.1166,11.9615,12.0672,25500.0
2010-08-23 10:00:00,17.11,17.11,16.96,16.98,32300.0,12.0602,12.0602,11.9544,11.9685,32300.0
2010-08-23 10:30:00,16.96,17.02,16.86,16.87,27600.0,11.9544,11.9967,11.8839,11.891,27600.0
2010-08-23 11:00:00,16.87,16.87,16.78,16.8,41500.0,11.891,11.891,11.8276,11.8417,41500.0
2010-08-23 11:30:00,16.79,16.8,16.77,16.78,24600.0,11.8346,11.8417,11.8205,11.8276,24600.0
2010-08-23 12:00:00,16.78,16.87,16.78,16.87,17000.0,11.8276,11.891,11.8276,11.891,17000.0
2010-08-23 12:30:00,16.87,16.91,16.87,16.9,27100.0,11.891,11.9192,11.891,11.9121,27100.0
2010-08-23 13:00:00,16.9,16.92,16.89,16.9,28400.0,11.9121,11.9262,11.9051,11.9121,28400.0
2010-08-23 13:30:00,16.91,16.92,16.88,16.92,33400.0,11.9192,11.9262,11.898,11.9262,33400.0
2010-08-23 14:00:00,16.91,16.99,16.91,16.93,31100.0,11.9192,11.9756,11.9192,11.9333,31100.0
2010-08-23 14:30:00,16.94,16.97,16.92,16.92,24300.0,11.9403,11.9615,11.9262,11.9262,24300.0
2010-08-23 15:00:00,16.93,16.95,16.9,16.91,54200.0,11.9333,11.9474,11.9121,11.9192,54200.0
2010-08-23 15:30:00,16.9,16.91,16.78,16.79,103300.0,11.9121,11.9192,11.8276,11.8346,103300.0
2010-08-24 09:30:00,16.62,16.74,16.56,16.58,69700.0,11.7148,11.7994,11.6725,11.6866,69700.0
2010-08-24 10:00:00,16.56,16.59,16.48,16.53,56700.0,11.6725,11.6936,11.6161,11.6513,56700.0
2010-08-24 10:30:00,16.53,16.55,16.46,16.51,35300.0,11.6513,11.6654,11.602,11.6372,35300.0
2010-08-24 11:00:00,16.52,16.56,16.51,16.52,37000.0,11.6443,11.6725,11.6372,11.6443,37000.0
2010-08-24 11:30:00,16.53,16.6,16.52,16.57,32300.0,11.6513,11.7007,11.6443,11.6795,32300.0
2010-08-24 12:00:00,16.56,16.56,16.51,16.51,35200.0,11.6725,11.6725,11.6372,11.6372,35200.0
2010-08-24 12:30:00,16.52,16.53,16.51,16.51,16000.0,11.6443,11.6513,11.6372,11.6372,16000.0
2010-08-24 13:00:00,16.51,16.54,16.49,16.54,19400.0,11.6372,11.6584,11.6232,11.6584,19400.0
2010-08-24 13:30:00,16.54,16.55,16.49,16.49,51700.0,11.6584,11.6654,11.6232,11.6232,51700.0
2010-08-24 14:00:00,16.49,16.51,16.45,16.45,59600.0,11.6232,11.6372,11.595,11.595,59600.0
2010-08-24 14:30:00,16.46,16.5,16.44,16.48,52000.0,11.602,11.6302,11.5879,11.6161,52000.0
2010-08-24 15:00:00,16.48,16.55,16.48,16.5,78700.0,11.6161,11.6654,11.6161,11.6302,78700.0
2010-08-24 15:30:00,16.51,16.53,16.37,16.38,133600.0,11.6372,11.6513,11.5386,11.5456,133600.0
2010-08-25 09:30:00,16.26,16.27,16.08,16.11,108000.0,11.461,11.4681,11.3342,11.3553,108000.0
2010-08-25 10:00:00,16.1,16.26,16.07,16.17,58700.0,11.3483,11.461,11.3271,11.3976,58700.0
2010-08-25 10:30:00,16.18,16.25,16.1,16.25,37200.0,11.4046,11.454,11.3483,11.454,37200.0
2010-08-25 11:00:00,16.24,16.38,16.24,16.38,46900.0,11.4469,11.5456,11.4469,11.5456,46900.0
2010-08-25 11:30:00,16.37,16.39,16.34,16.34,58200.0,11.5386,11.5527,11.5174,11.5174,58200.0
2010-08-25 12:00:00,16.34,16.36,16.29,16.32,61600.0,11.5174,11.5315,11.4822,11.5033,61600.0
2010-08-25 12:30:00,16.31,16.33,16.28,16.29,31100.0,11.4963,11.5104,11.4751,11.4822,31100.0
2010-08-25 13:00:00,16.28,16.32,16.27,16.3,38700.0,11.4751,11.5033,11.4681,11.4892,38700.0
2010-08-25 13:30:00,16.3,16.38,16.29,16.37,40000.0,11.4892,11.5456,11.4822,11.5386,40000.0
2010-08-25 14:00:00,16.36,16.47,16.36,16.47,86900.0,11.5315,11.6091,11.5315,11.6091,86900.0
2010-08-25 14:30:00,16.47,16.6,16.46,16.59,102100.0,11.6091,11.7007,11.602,11.6936,102100.0
2010-08-25 15:00:00,16.59,16.64,16.56,16.58,108100.0,11.6936,11.7289,11.6725,11.6866,108100.0
2010-08-25 15:30:00,16.58,16.71,16.57,16.65,169900.0,11.6866,11.7782,11.6795,11.7359,169900.0
2010-08-26 09:30:00,16.77,16.94,16.77,16.93,46000.0,11.8205,11.9403,11.8205,11.9333,46000.0
2010-08-26 10:00:00,16.93,16.99,16.89,16.9,54500.0,11.9333,11.9756,11.9051,11.9121,54500.0
2010-08-26 10:30:00,16.91,17.03,16.91,16.98,42700.0,11.9192,12.0038,11.9192,11.9685,42700.0
2010-08-26 11:00:00,16.98,16.99,16.89,16.98,48600.0,11.9685,11.9756,11.9051,11.9685,48600.0
2010-08-26 11:30:00,16.97,16.99,16.93,16.96,39100.0,11.9615,11.9756,11.9333,11.9544,39100.0
2010-08-26 12:00:00,16.96,16.97,16.93,16.95,16600.0,11.9544,11.9615,11.9333,11.9474,16600.0
2010-08-26 12:30:00,16.94,16.95,16.91,16.93,26700.0,11.9403,11.9474,11.9192,11.9333,26700.0
2010-08-26 13:00:00,16.93,16.95,16.89,16.92,18800.0,11.9333,11.9474,11.9051,11.9262,18800.0
2010-08-26 13:30:00,16.92,16.95,16.91,16.91,26400.0,11.9262,11.9474,11.9192,11.9192,26400.0
2010-08-26 14:00:00,16.9,16.91,16.82,16.83,38300.0,11.9121,11.9192,11.8558,11.8628,38300.0
2010-08-26 14:30:00,16.83,16.83,16.74,16.74,41000.0,11.8628,11.8628,11.7994,11.7994,41000.0
2010-08-26 15:00:00,16.74,16.86,16.73,16.84,79200.0,11.7994,11.8839,11.7923,11.8699,79200.0
2010-08-26 15:30:00,16.84,16.92,16.78,16.8,131900.0,11.8699,11.9262,11.8276,11.8417,131900.0
2010-08-27 09:30:00,16.95,17.0,16.85,16.85,72900.0,11.9474,11.9826,11.8769,11.8769,72900.0
2010-08-27 10:00:00,16.87,17.01,16.79,17.0,66400.0,11.891,11.9897,11.8346,11.9826,66400.0
2010-08-27 10:30:00,17.0,17.07,17.0,17.06,43400.0,11.9826,12.032,11.9826,12.0249,43400.0
2010-08-27 11:00:00,17.05,17.24,17.05,17.22,52700.0,12.0179,12.1518,12.0179,12.1377,52700.0
2010-08-27 11:30:00,17.22,17.24,17.17,17.19,25500.0,12.1377,12.1518,12.1025,12.1166,25500.0
2010-08-27 12:00:00,17.19,17.2,17.15,17.16,29100.0,12.1166,12.1236,12.0884,12.0954,29100.0
2010-08-27 12:30:00,17.16,17.16,17.08,17.09,35900.0,12.0954,12.0954,12.039,12.0461,35900.0
2010-08-27 13:00:00,17.09,17.19,17.09,17.19,34700.0,12.0461,12.1166,12.0461,12.1166,34700.0
2010-08-27 13:30:00,17.19,17.22,17.16,17.22,18200.0,12.1166,12.1377,12.0954,12.1377,18200.0
2010-08-27 14:00:00,17.22,17.24,17.16,17.19,30200.0,12.1377,12.1518,12.0954,12.1166,30200.0
2010-08-27 14:30:00,17.19,17.26,17.18,17.25,29700.0,12.1166,12.1659,12.1095,12.1588,29700.0
2010-08-27 15:00:00,17.25,17.25,17.21,17.25,46600.0,12.1588,12.1588,12.1307,12.1588,46600.0
2010-08-27 15:30:00,17.25,17.28,17.21,17.27,127400.0,12.1588,12.18,12.1307,12.1729,127400.0
2010-08-30 09:30:00,17.22,17.3,17.18,17.28,20900.0,12.1377,12.1941,12.1095,12.18,20900.0
2010-08-30 10:00:00,17.28,17.32,17.15,17.16,32300.0,12.18,12.2082,12.0884,12.0954,32300.0
2010-08-30 10:30:00,17.15,17.19,17.1,17.16,17200.0,12.0884,12.1166,12.0531,12.0954,17200.0
2010-08-30 11:00:00,17.16,17.17,17.13,17.15,13600.0,12.0954,12.1025,12.0743,12.0884,13600.0
2010-08-30 11:30:00,17.15,17.16,17.07,17.07,27200.0,12.0884,12.0954,12.032,12.032,27200.0
2010-08-30 12:00:00,17.08,17.1,17.05,17.06,12900.0,12.039,12.0531,12.0179,12.0249,12900.0
2010-08-30 12:30:00,17.05,17.16,17.05,17.11,19700.0,12.0179,12.0954,12.0179,12.0602,19700.0
2010-08-30 13:00:00,17.1,17.12,17.04,17.04,19400.0,12.0531,12.0672,12.0108,12.0108,19400.0
2010-08-30 13:30:00,17.04,17.08,17.04,17.04,21300.0,12.0108,12.039,12.0108,12.0108,21300.0
2010-08-30 14:00:00,17.06,17.08,17.01,17.05,22900.0,12.0249,12.039,11.9897,12.0179,22900.0
2010-08-30 14:30:00,17.06,17.09,17.05,17.07,26200.0,12.0249,12.0461,12.0179,12.032,26200.0
2010-08-30 15:00:00,17.07,17.07,17.01,17.01,36900.0,12.032,12.032,11.9897,11.9897,36900.0
2010-08-30 15:30:00,17.01,17.04,16.95,16.95,94400.0,11.9897,12.0108,11.9474,11.9474,94400.0
2010-08-31 09:30:00,16.91,16.97,16.86,16.87,53700.0,11.9192,11.9615,11.8839,11.891,53700.0
2010-08-31 10:00:00,16.88,17.09,16.88,17.06,28000.0,11.898,12.0461,11.898,12.0249,28000.0
2010-08-31 10:30:00,17.06,17.08,16.99,17.0,24200.0,12.0249,12.039,11.9756,11.9826,24200.0
2010-08-31 11:00:00,16.99,17.02,16.94,17.0,36600.0,11.9756,11.9967,11.9403,11.9826,36600.0
2010-08-31 11:30:00,16.99,17.05,16.99,17.01,19700.0,11.9756,12.0179,11.9756,11.9897,19700.0
2010-08-31 12:00:00,17.02,17.06,17.01,17.02,13900.0,11.9967,12.0249,11.9897,11.9967,13900.0
2010-08-31 12:30:00,17.02,17.04,16.99,16.99,18000.0,11.9967,12.0108,11.9756,11.9756,18000.0
2010-08-31 13:00:00,16.98,17.06,16.98,17.05,23000.0,11.9685,12.0249,11.9685,12.0179,23000.0
2010-08-31 13:30:00,17.05,17.07,17.04,17.04,19600.0,12.0179,12.032,12.0108,12.0108,19600.0
2010-08-31 14:00:00,17.03,17.04,16.91,16.91,59500.0,12.0038,12.0108,11.9192,11.9192,59500.0
2010-08-31 14:30:00,16.92,16.92,16.81,16.86,66000.0,11.9262,11.9262,11.8487,11.8839,66000.0
2010-08-31 15:00:00,16.85,16.9,16.85,16.88,60000.0,11.8769,11.9121,11.8769,11.898,60000.0
2010-08-31 15:30:00,16.89,16.94,16.85,16.91,189600.0,11.9051,11.9403,11.8769,11.9192,189600.0
2010-09-01 09:30:00,17.18,17.2,17.09,17.14,39400.0,12.1095,12.1236,12.0461,12.0813,39400.0
2010-09-01 10:00:00,17.14,17.37,17.13,17.29,35500.0,12.0813,12.2434,12.0743,12.187,35500.0
2010-09-01 10:30:00,17.29,17.42,17.28,17.4,40000.0,12.187,12.2787,12.18,12.2646,40000.0
2010-09-01 11:00:00,17.4,17.42,17.37,17.37,22400.0,12.2646,12.2787,12.2434,12.2434,22400.0
2010-09-01 11:30:00,17.38,17.52,17.38,17.51,48400.0,12.2505,12.3492,12.2505,12.3421,48400.0
2010-09-01 12:00:00,17.51,17.52,17.5,17.5,33600.0,12.3421,12.3492,12.3351,12.3351,33600.0
2010-09-01 12:30:00,17.5,17.54,17.5,17.5,29900.0,12.3351,12.3633,12.3351,12.3351,29900.0
2010-09-01 13:00:00,17.5,17.51,17.49,17.5,19000.0,12.3351,12.3421,12.328,12.3351,19000.0
2010-09-01 13:30:00,17.5,17.53,17.49,17.53,37700.0,12.3351,12.3562,12.328,12.3562,37700.0
2010-09-01 14:00:00,17.53,17.53,17.49,17.52,22800.0,12.3562,12.3562,12.328,12.3492,22800.0
2010-09-01 14:30:00,17.51,17.53,17.51,17.52,22600.0,12.3421,12.3562,12.3421,12.3492,22600.0
2010-09-01 15:00:00,17.51,17.55,17.51,17.55,51700.0,12.3421,12.3703,12.3421,12.3703,51700.0
2010-09-01 15:30:00,17.54,17.57,17.51,17.57,134000.0,12.3633,12.3844,12.3421,12.3844,134000.0
2010-09-02 09:30:00,17.5,17.56,17.43,17.55,27400.0,12.3351,12.3774,12.2857,12.3703,27400.0
2010-09-02 10:00:00,17.57,17.66,17.53,17.66,44700.0,12.3844,12.4478,12.3562,12.4478,44700.0
2010-09-02 10:30:00,17.67,17.68,17.61,17.63,38100.0,12.4549,12.4619,12.4126,12.4267,38100.0
2010-09-02 11:00:00,17.62,17.66,17.56,17.59,36600.0,12.4196,12.4478,12.3774,12.3985,36600.0
2010-09-02 11:30:00,17.59,17.6,17.53,17.53,31000.0,12.3985,12.4055,12.3562,12.3562,31000.0
2010-09-02 12:00:00,17.53,17.54,17.51,17.52,26300.0,12.3562,12.3633,12.3421,12.3492,26300.0
2010-09-02 12:30:00,17.52,17.56,17.5,17.54,41700.0,12.3492,12.3774,12.3351,12.3633,41700.0
2010-09-02 13:00:00,17.53,17.58,17.52,17.57,19600.0,12.3562,12.3914,12.3492,12.3844,19600.0
2010-09-02 13:30:00,17.56,17.67,17.56,17.66,52100.0,12.3774,12.4549,12.3774,12.4478,52100.0
2010-09-02 14:00:00,17.66,17.7,17.64,17.65,49200.0,12.4478,12.476,12.4337,12.4408,49200.0
2010-09-02 14:30:00,17.65,17.7,17.65,17.68,27600.0,12.4408,12.476,12.4408,12.4619,27600.0
2010-09-02 15:00:00,17.68,17.69,17.64,17.64,46800.0,12.4619,12.469,12.4337,12.4337,46800.0
2010-09-02 15:30:00,17.64,17.71,17.64,17.68,115600.0,12.4337,12.4831,12.4337,12.4619,115600.0
2010-09-03 09:30:00,17.89,18.1,17.89,18.08,41400.0,12.61,12.758,12.61,12.7439,41400.0
2010-09-03 10:00:00,18.06,18.06,17.94,18.03,29400.0,12.7298,12.7298,12.6452,12.7086,29400.0
2010-09-03 10:30:00,18.02,18.03,17.94,18.01,49400.0,12.7016,12.7086,12.6452,12.6945,49400.0
2010-09-03 11:00:00,18.0,18.01,17.95,17.95,25500.0,12.6875,12.6945,12.6522,12.6522,25500.0
2010-09-03 11:30:00,17.95,17.96,17.92,17.95,21000.0,12.6522,12.6593,12.6311,12.6522,21000.0
2010-09-03 12:00:00,17.94,17.99,17.94,17.99,45800.0,12.6452,12.6804,12.6452,12.6804,45800.0
2010-09-03 12:30:00,17.98,18.14,17.98,18.13,44700.0,12.6734,12.7862,12.6734,12.7791,44700.0
2010-09-03 13:00:00,18.12,18.17,18.12,18.13,44000.0,12.7721,12.8073,12.7721,12.7791,44000.0
2010-09-03 13:30:00,18.13,18.18,18.13,18.17,44800.0,12.7791,12.8144,12.7791,12.8073,44800.0
2010-09-03 14:00:00,18.18,18.24,18.17,18.24,66300.0,12.8144,12.8567,12.8073,12.8567,66300.0
2010-09-03 14:30:00,18.23,18.27,18.18,18.18,68200.0,12.8496,12.8778,12.8144,12.8144,68200.0
2010-09-03 15:00:00,18.17,18.18,18.08,18.09,68300.0,12.8073,12.8144,12.7439,12.7509,68300.0
2010-09-03 15:30:00,18.09,18.11,18.05,18.09,76400.0,12.7509,12.765,12.7227,12.7509,76400.0
2010-09-07 09:30:00,18.03,18.15,18.02,18.03,27800.0,12.7086,12.7932,12.7016,12.7086,27800.0
2010-09-07 10:00:00,18.02,18.12,18.01,18.08,38900.0,12.7016,12.7721,12.6945,12.7439,38900.0
2010-09-07 10:30:00,18.08,18.14,18.06,18.14,46600.0,12.7439,12.7862,12.7298,12.7862,46600.0
2010-09-07 11:00:00,18.14,18.2,18.12,18.2,41000.0,12.7862,12.8285,12.7721,12.8285,41000.0
2010-09-07 11:30:00,18.2,18.23,18.19,18.2,43600.0,12.8285,12.8496,12.8214,12.8285,43600.0
2010-09-07 12:00:00,18.21,18.23,18.12,18.12,61200.0,12.8355,12.8496,12.7721,12.7721,61200.0
2010-09-07 12:30:00,18.13,18.19,18.1,18.19,30800.0,12.7791,12.8214,12.758,12.8214,30800.0
2010-09-07 13:00:00,18.18,18.2,18.16,18.2,25000.0,12.8144,12.8285,12.8003,12.8285,25000.0
2010-09-07 13:30:00,18.19,18.3,18.19,18.3,36700.0,12.8214,12.8989,12.8214,12.8989,36700.0
2010-09-07 14:00:00,18.29,18.3,18.26,18.26,34900.0,12.8919,12.8989,12.8708,12.8708,34900.0
2010-09-07 14:30:00,18.26,18.27,18.16,18.16,69900.0,12.8708,12.8778,12.8003,12.8003,69900.0
2010-09-07 15:00:00,18.16,18.18,18.13,18.17,88300.0,12.8003,12.8144,12.7791,12.8073,88300.0
2010-09-07 15:30:00,18.17,18.2,18.16,18.17,148200.0,12.8073,12.8285,12.8003,12.8073,148200.0
2010-09-08 09:30:00,18.2,18.36,18.19,18.2,42100.0,12.8285,12.9412,12.8214,12.8285,42100.0
2010-09-08 10:00:00,18.22,18.22,18.12,18.16,49600.0,12.8426,12.8426,12.7721,12.8003,49600.0
2010-09-08 10:30:00,18.15,18.23,18.15,18.18,25800.0,12.7932,12.8496,12.7932,12.8144,25800.0
2010-09-08 11:00:00,18.17,18.2,18.16,18.16,27000.0,12.8073,12.8285,12.8003,12.8003,27000.0
2010-09-08 11:30:00,18.16,18.17,18.1,18.1,21900.0,12.8003,12.8073,12.758,12.758,21900.0
2010-09-08 12:00:00,18.1,18.13,18.1,18.13,26600.0,12.758,12.7791,12.758,12.7791,26600.0
2010-09-08 12:30:00,18.13,18.22,18.12,18.19,32100.0,12.7791,12.8426,12.7721,12.8214,32100.0
2010-09-08 13:00:00,18.19,18.21,18.19,18.2,13000.0,12.8214,12.8355,12.8214,12.8285,13000.0
2010-09-08 13:30:00,18.2,18.21,18.15,18.19,24800.0,12.8285,12.8355,12.7932,12.8214,24800.0
2010-09-08 14:00:00,18.18,18.26,18.14,18.25,44900.0,12.8144,12.8708,12.7862,12.8637,44900.0
2010-09-08 14:30:00,18.24,18.35,18.24,18.34,75800.0,12.8567,12.9342,12.8567,12.9271,75800.0
2010-09-08 15:00:00,18.34,18.42,18.34,18.36,132200.0,12.9271,12.9835,12.9271,12.9412,132200.0
2010-09-08 15:30:00,18.36,18.44,18.35,18.36,237000.0,12.9412,12.9976,12.9342,12.9412,237000.0
2010-09-09 09:30:00,18.56,18.58,18.46,18.48,34200.0,13.0822,13.0963,13.0117,13.0258,34200.0
2010-09-09 10:00:00,18.49,18.5,18.42,18.47,55000.0,13.0329,13.0399,12.9835,13.0188,55000.0
2010-09-09 10:30:00,18.47,18.53,18.46,18.51,66800.0,13.0188,13.0611,13.0117,13.047,66800.0
2010-09-09 11:00:00,18.5,18.52,18.49,18.51,26800.0,13.0399,13.054,13.0329,13.047,26800.0
2010-09-09 11:30:00,18.51,18.56,18.51,18.53,40600.0,13.047,13.0822,13.047,13.0611,40600.0
2010-09-09 12:00:00,18.52,18.56,18.52,18.56,31400.0,13.054,13.0822,13.054,13.0822,31400.0
2010-09-09 12:30:00,18.56,18.56,18.52,18.53,25300.0,13.0822,13.0822,13.054,13.0611,25300.0
2010-09-09 13:00:00,18.53,18.54,18.52,18.53,49500.0,13.0611,13.0681,13.054,13.0611,49500.0
2010-09-09 13:30:00,18.52,18.54,18.5,18.5,86000.0,13.054,13.0681,13.0399,13.0399,86000.0
2010-09-09 14:00:00,18.49,18.51,18.45,18.45,66900.0,13.0329,13.047,13.0047,13.0047,66900.0
2010-09-09 14:30:00,18.46,18.47,18.41,18.42,42500.0,13.0117,13.0188,12.9765,12.9835,42500.0
2010-09-09 15:00:00,18.41,18.43,18.4,18.4,53300.0,12.9765,12.9906,12.9694,12.9694,53300.0
2010-09-09 15:30:00,18.41,18.41,18.35,18.36,156300.0,12.9765,12.9765,12.9342,12.9412,156300.0
2010-09-10 09:30:00,18.45,18.54,18.45,18.52,49000.0,13.0047,13.0681,13.0047,13.054,49000.0
2010-09-10 10:00:00,18.5,18.59,18.48,18.59,61000.0,13.0399,13.1034,13.0258,13.1034,61000.0
2010-09-10 10:30:00,18.59,18.65,18.56,18.62,46400.0,13.1034,13.1456,13.0822,13.1245,46400.0
2010-09-10 11:00:00,18.61,18.61,18.54,18.59,23100.0,13.1175,13.1175,13.0681,13.1034,23100.0
2010-09-10 11:30:00,18.59,18.59,18.51,18.51,30100.0,13.1034,13.1034,13.047,13.047,30100.0
2010-09-10 12:00:00,18.5,18.52,18.46,18.51,25600.0,13.0399,13.054,13.0117,13.047,25600.0
2010-09-10 12:30:00,18.5,18.56,18.49,18.54,70000.0,13.0399,13.0822,13.0329,13.0681,70000.0
2010-09-10 13:00:00,18.53,18.55,18.5,18.53,19000.0,13.0611,13.0752,13.0399,13.0611,19000.0
2010-09-10 13:30:00,18.53,18.55,18.45,18.45,31100.0,13.0611,13.0752,13.0047,13.0047,31100.0
2010-09-10 14:00:00,18.46,18.5,18.43,18.44,45800.0,13.0117,13.0399,12.9906,12.9976,45800.0
2010-09-10 14:30:00,18.44,18.47,18.42,18.44,51100.0,12.9976,13.0188,12.9835,12.9976,51100.0
2010-09-10 15:00:00,18.45,18.45,18.39,18.39,34400.0,13.0047,13.0047,12.9624,12.9624,34400.0
2010-09-10 15:30:00,18.39,18.4,18.35,18.36,94300.0,12.9624,12.9694,12.9342,12.9412,94300.0
2010-09-13 09:30:00,18.55,18.6,18.49,18.55,72800.0,13.0752,13.1104,13.0329,13.0752,72800.0
2010-09-13 10:00:00,18.56,18.66,18.55,18.65,26900.0,13.0822,13.1527,13.0752,13.1456,26900.0
2010-09-13 10:30:00,18.65,18.7,18.65,18.69,34300.0,13.1456,13.1809,13.1456,13.1738,34300.0
2010-09-13 11:00:00,18.69,18.79,18.69,18.78,29300.0,13.1738,13.2443,13.1738,13.2373,29300.0
2010-09-13 11:30:00,18.78,18.8,18.74,18.74,29400.0,13.2373,13.2514,13.2091,13.2091,29400.0
2010-09-13 12:00:00,18.75,18.75,18.66,18.68,31300.0,13.2161,13.2161,13.1527,13.1668,31300.0
2010-09-13 12:30:00,18.69,18.72,18.65,18.67,30100.0,13.1738,13.195,13.1456,13.1597,30100.0
2010-09-13 13:00:00,18.68,18.73,18.67,18.72,19300.0,13.1668,13.202,13.1597,13.195,19300.0
2010-09-13 13:30:00,18.73,18.78,18.68,18.76,68600.0,13.202,13.2373,13.1668,13.2232,68600.0
2010-09-13 14:00:00,18.76,18.77,18.66,18.7,26200.0,13.2232,13.2302,13.1527,13.1809,26200.0
2010-09-13 14:30:00,18.69,18.71,18.66,18.7,21100.0,13.1738,13.1879,13.1527,13.1809,21100.0
2010-09-13 15:00:00,18.69,18.71,18.65,18.66,55300.0,13.1738,13.1879,13.1456,13.1527,55300.0
2010-09-13 15:30:00,18.66,18.73,18.66,18.7,108300.0,13.1527,13.202,13.1527,13.1809,108300.0
2010-09-14 09:30:00,18.62,18.72,18.44,18.45,58800.0,13.1245,13.195,12.9976,13.0047,58800.0
2010-09-14 10:00:00,18.46,18.48,18.41,18.44,66100.0,13.0117,13.0258,12.9765,12.9976,66100.0
2010-09-14 10:30:00,18.43,18.6,18.4,18.6,90700.0,12.9906,13.1104,12.9694,13.1104,90700.0
2010-09-14 11:00:00,18.6,18.6,18.47,18.49,73500.0,13.1104,13.1104,13.0188,13.0329,73500.0
2010-09-14 11:30:00,18.49,18.52,18.46,18.5,44300.0,13.0329,13.054,13.0117,13.0399,44300.0
2010-09-14 12:00:00,18.5,18.53,18.46,18.48,49500.0,13.0399,13.0611,13.0117,13.0258,49500.0
2010-09-14 12:30:00,18.49,18.5,18.42,18.44,51100.0,13.0329,13.0399,12.9835,12.9976,51100.0
2010-09-14 13:00:00,18.43,18.48,18.43,18.48,45100.0,12.9906,13.0258,12.9906,13.0258,45100.0
2010-09-14 13:30:00,18.48,18.59,18.48,18.58,34100.0,13.0258,13.1034,13.0258,13.0963,34100.0
2010-09-14 14:00:00,18.59,18.59,18.57,18.57,24300.0,13.1034,13.1034,13.0893,13.0893,24300.0
2010-09-14 14:30:00,18.57,18.64,18.57,18.63,21100.0,13.0893,13.1386,13.0893,13.1316,21100.0
2010-09-14 15:00:00,18.62,18.63,18.61,18.63,24200.0,13.1245,13.1316,13.1175,13.1316,24200.0
2010-09-14 15:30:00,18.62,18.65,18.57,18.58,84800.0,13.1245,13.1456,13.0893,13.0963,84800.0
2010-09-15 09:30:00,18.53,18.6,18.31,18.41,81900.0,13.0611,13.1104,12.906,12.9765,81900.0
2010-09-15 10:00:00,18.42,18.54,18.41,18.5,50700.0,12.9835,13.0681,12.9765,13.0399,50700.0
2010-09-15 10:30:00,18.5,18.64,18.5,18.62,51300.0,13.0399,13.1386,13.0399,13.1245,51300.0
2010-09-15 11:00:00,18.63,18.64,18.55,18.61,19400.0,13.1316,13.1386,13.0752,13.1175,19400.0
2010-09-15 11:30:00,18.61,18.64,18.58,18.62,25000.0,13.1175,13.1386,13.0963,13.1245,25000.0
2010-09-15 12:00:00,18.62,18.63,18.59,18.63,11800.0,13.1245,13.1316,13.1034,13.1316,11800.0
2010-09-15 12:30:00,18.63,18.64,18.61,18.63,12500.0,13.1316,13.1386,13.1175,13.1316,12500.0
2010-09-15 13:00:00,18.63,18.69,18.62,18.66,19700.0,13.1316,13.1738,13.1245,13.1527,19700.0
2010-09-15 13:30:00,18.66,18.74,18.65,18.73,28200.0,13.1527,13.2091,13.1456,13.202,28200.0
2010-09-15 14:00:00,18.72,18.75,18.71,18.73,35400.0,13.195,13.2161,13.1879,13.202,35400.0
2010-09-15 14:30:00,18.73,18.73,18.69,18.71,24400.0,13.202,13.202,13.1738,13.1879,24400.0
2010-09-15 15:00:00,18.7,18.8,18.7,18.8,55700.0,13.1809,13.2514,13.1809,13.2514,55700.0
2010-09-15 15:30:00,18.79,18.8,18.71,18.74,96600.0,13.2443,13.2514,13.1879,13.2091,96600.0
2010-09-16 09:30:00,18.74,18.85,18.74,18.85,33000.0,13.2091,13.2866,13.2091,13.2866,33000.0
2010-09-16 10:00:00,18.84,18.91,18.8,18.87,32100.0,13.2796,13.3289,13.2514,13.3007,32100.0
2010-09-16 10:30:00,18.87,18.87,18.8,18.82,116800.0,13.3007,13.3007,13.2514,13.2655,116800.0
2010-09-16 11:00:00,18.82,18.82,18.69,18.7,22700.0,13.2655,13.2655,13.1738,13.1809,22700.0
2010-09-16 11:30:00,18.71,18.74,18.67,18.7,19500.0,13.1879,13.2091,13.1597,13.1809,19500.0
2010-09-16 12:00:00,18.7,18.71,18.65,18.69,15100.0,13.1809,13.1879,13.1456,13.1738,15100.0
2010-09-16 12:30:00,18.69,18.73,18.69,18.69,16900.0,13.1738,13.202,13.1738,13.1738,16900.0
2010-09-16 13:00:00,18.69,18.69,18.62,18.64,10800.0,13.1738,13.1738,13.1245,13.1386,10800.0
2010-09-16 13:30:00,18.65,18.65,18.62,18.63,19800.0,13.1456,13.1456,13.1245,13.1316,19800.0
2010-09-16 14:00:00,18.64,18.7,18.62,18.7,23600.0,13.1386,13.1809,13.1245,13.1809,23600.0
2010-09-16 14:30:00,18.69,18.71,18.66,18.67,79000.0,13.1738,13.1879,13.1527,13.1597,79000.0
2010-09-16 15:00:00,18.67,18.7,18.66,18.68,97200.0,13.1597,13.1809,13.1527,13.1668,97200.0
2010-09-16 15:30:00,18.69,18.7,18.65,18.7,91300.0,13.1738,13.1809,13.1456,13.1809,91300.0
2010-09-17 09:30:00,18.87,18.92,18.77,18.78,166300.0,13.3007,13.336,13.2302,13.2373,166300.0
2010-09-17 10:00:00,18.78,18.83,18.71,18.82,79000.0,13.2373,13.2725,13.1879,13.2655,79000.0
2010-09-17 10:30:00,18.82,18.85,18.79,18.85,28600.0,13.2655,13.2866,13.2443,13.2866,28600.0
2010-09-17 11:00:00,18.84,18.93,18.84,18.87,27500.0,13.2796,13.343,13.2796,13.3007,27500.0
2010-09-17 11:30:00,18.87,18.87,18.83,18.86,29100.0,13.3007,13.3007,13.2725,13.2937,29100.0
2010-09-17 12:00:00,18.85,18.9,18.85,18.87,28000.0,13.2866,13.3219,13.2866,13.3007,28000.0
2010-09-17 12:30:00,18.89,18.9,18.86,18.86,38400.0,13.3148,13.3219,13.2937,13.2937,38400.0
2010-09-17 13:00:00,18.87,18.89,18.85,18.87,45300.0,13.3007,13.3148,13.2866,13.3007,45300.0
2010-09-17 13:30:00,18.87,18.89,18.85,18.87,31100.0,13.3007,13.3148,13.2866,13.3007,31100.0
2010-09-17 14:00:00,18.87,18.87,18.83,18.87,30400.0,13.3007,13.3007,13.2725,13.3007,30400.0
2010-09-17 14:30:00,18.88,18.95,18.87,18.94,20900.0,13.3078,13.3571,13.3007,13.3501,20900.0
2010-09-17 15:00:00,18.93,18.93,18.84,18.84,44800.0,13.343,13.343,13.2796,13.2796,44800.0
2010-09-17 15:30:00,18.84,18.85,18.8,18.81,129200.0,13.2796,13.2866,13.2514,13.2584,129200.0
2010-09-20 09:30:00,18.91,18.95,18.85,18.95,46600.0,13.3289,13.3571,13.2866,13.3571,46600.0
2010-09-20 10:00:00,18.96,19.15,18.91,19.15,34500.0,13.3642,13.4981,13.3289,13.4981,34500.0
2010-09-20 10:30:00,19.15,19.28,19.15,19.27,34200.0,13.4981,13.5897,13.4981,13.5827,34200.0
2010-09-20 11:00:00,19.28,19.33,19.27,19.32,40000.0,13.5897,13.625,13.5827,13.6179,40000.0
2010-09-20 11:30:00,19.32,19.35,19.31,19.34,29100.0,13.6179,13.6391,13.6109,13.632,29100.0
2010-09-20 12:00:00,19.34,19.35,19.32,19.33,34200.0,13.632,13.6391,13.6179,13.625,34200.0
2010-09-20 12:30:00,19.32,19.33,19.29,19.3,14800.0,13.6179,13.625,13.5968,13.6038,14800.0
2010-09-20 13:00:00,19.3,19.3,19.25,19.27,16000.0,13.6038,13.6038,13.5686,13.5827,16000.0
2010-09-20 13:30:00,19.26,19.29,19.26,19.29,20200.0,13.5756,13.5968,13.5756,13.5968,20200.0
2010-09-20 14:00:00,19.29,19.32,19.26,19.32,33100.0,13.5968,13.6179,13.5756,13.6179,33100.0
2010-09-20 14:30:00,19.32,19.35,19.31,19.35,34700.0,13.6179,13.6391,13.6109,13.6391,34700.0
2010-09-20 15:00:00,19.35,19.4,19.34,19.37,72700.0,13.6391,13.6743,13.632,13.6531,72700.0
2010-09-20 15:30:00,19.37,19.44,19.35,19.42,114500.0,13.6531,13.7025,13.6391,13.6884,114500.0
2010-09-21 09:30:00,19.45,19.45,19.37,19.4,76300.0,13.7095,13.7095,13.6531,13.6743,76300.0
2010-09-21 10:00:00,19.39,19.5,19.39,19.48,57000.0,13.6672,13.7448,13.6672,13.7307,57000.0
2010-09-21 10:30:00,19.49,19.58,19.48,19.55,68400.0,13.7377,13.8012,13.7307,13.78,68400.0
2010-09-21 11:00:00,19.55,19.57,19.5,19.51,42600.0,13.78,13.7941,13.7448,13.7518,42600.0
2010-09-21 11:30:00,19.5,19.51,19.46,19.48,38500.0,13.7448,13.7518,13.7166,13.7307,38500.0
2010-09-21 12:00:00,19.47,19.48,19.39,19.39,46400.0,13.7236,13.7307,13.6672,13.6672,46400.0
2010-09-21 12:30:00,19.39,19.39,19.33,19.33,48200.0,13.6672,13.6672,13.625,13.625,48200.0
2010-09-21 13:00:00,19.33,19.33,19.2,19.26,78400.0,13.625,13.625,13.5333,13.5756,78400.0
2010-09-21 13:30:00,19.26,19.39,19.25,19.39,38500.0,13.5756,13.6672,13.5686,13.6672,38500.0
2010-09-21 14:00:00,19.39,19.47,19.33,19.41,64100.0,13.6672,13.7236,13.625,13.6813,64100.0
2010-09-21 14:30:00,19.41,19.55,19.37,19.54,122900.0,13.6813,13.78,13.6531,13.773,122900.0
2010-09-21 15:00:00,19.53,19.54,19.42,19.43,155100.0,13.7659,13.773,13.6884,13.6954,155100.0
2010-09-21 15:30:00,19.43,19.44,19.31,19.36,202800.0,13.6954,13.7025,13.6109,13.6461,202800.0
2010-09-22 09:30:00,19.34,19.55,19.34,19.54,56700.0,13.632,13.78,13.632,13.773,56700.0
2010-09-22 10:00:00,19.55,19.58,19.49,19.49,101900.0,13.78,13.8012,13.7377,13.7377,101900.0
2010-09-22 10:30:00,19.49,19.51,19.45,19.48,51500.0,13.7377,13.7518,13.7095,13.7307,51500.0
2010-09-22 11:00:00,19.49,19.5,19.4,19.43,49200.0,13.7377,13.7448,13.6743,13.6954,49200.0
2010-09-22 11:30:00,19.43,19.52,19.4,19.5,55300.0,13.6954,13.7589,13.6743,13.7448,55300.0
2010-09-22 12:00:00,19.51,19.53,19.48,19.5,45900.0,13.7518,13.7659,13.7307,13.7448,45900.0
2010-09-22 12:30:00,19.5,19.57,19.5,19.55,46000.0,13.7448,13.7941,13.7448,13.78,46000.0
2010-09-22 13:00:00,19.56,19.59,19.5,19.59,48300.0,13.7871,13.8082,13.7448,13.8082,48300.0
2010-09-22 13:30:00,19.59,19.7,19.59,19.68,41900.0,13.8082,13.8858,13.8082,13.8717,41900.0
2010-09-22 14:00:00,19.68,19.68,19.58,19.65,49700.0,13.8717,13.8717,13.8012,13.8505,49700.0
2010-09-22 14:30:00,19.65,19.74,19.65,19.73,64900.0,13.8505,13.9139,13.8505,13.9069,64900.0
2010-09-22 15:00:00,19.73,19.73,19.58,19.59,90500.0,13.9069,13.9069,13.8012,13.8082,90500.0
2010-09-22 15:30:00,19.59,19.6,19.53,19.54,225400.0,13.8082,13.8153,13.7659,13.773,225400.0
2010-09-23 09:30:00,19.43,19.47,19.36,19.36,33200.0,13.6954,13.7236,13.6461,13.6461,33200.0
2010-09-23 10:00:00,19.36,19.42,19.35,19.42,38300.0,13.6461,13.6884,13.6391,13.6884,38300.0
2010-09-23 10:30:00,19.44,19.54,19.44,19.5,29900.0,13.7025,13.773,13.7025,13.7448,29900.0
2010-09-23 11:00:00,19.49,19.6,19.48,19.6,37200.0,13.7377,13.8153,13.7307,13.8153,37200.0
2010-09-23 11:30:00,19.6,19.68,19.59,19.64,40800.0,13.8153,13.8717,13.8082,13.8435,40800.0
2010-09-23 12:00:00,19.65,19.67,19.62,19.64,31000.0,13.8505,13.8646,13.8294,13.8435,31000.0
2010-09-23 12:30:00,19.64,19.65,19.59,19.59,27100.0,13.8435,13.8505,13.8082,13.8082,27100.0
2010-09-23 13:00:00,19.59,19.6,19.55,19.6,20100.0,13.8082,13.8153,13.78,13.8153,20100.0
2010-09-23 13:30:00,19.59,19.61,19.53,19.57,32600.0,13.8082,13.8223,13.7659,13.7941,32600.0
2010-09-23 14:00:00,19.57,19.62,19.57,19.59,44900.0,13.7941,13.8294,13.7941,13.8082,44900.0
2010-09-23 14:30:00,19.59,19.59,19.5,19.5,64000.0,13.8082,13.8082,13.7448,13.7448,64000.0
2010-09-23 15:00:00,19.5,19.51,19.4,19.4,50900.0,13.7448,13.7518,13.6743,13.6743,50900.0
2010-09-23 15:30:00,19.4,19.4,19.35,19.36,101500.0,13.6743,13.6743,13.6391,13.6461,101500.0
2010-09-24 09:30:00,19.61,19.75,19.59,19.71,55000.0,13.8223,13.921,13.8082,13.8928,55000.0
2010-09-24 10:00:00,19.72,19.76,19.67,19.76,53300.0,13.8999,13.928,13.8646,13.928,53300.0
2010-09-24 10:30:00,19.76,19.79,19.74,19.77,22900.0,13.928,13.9492,13.9139,13.9351,22900.0
2010-09-24 11:00:00,19.76,19.8,19.76,19.78,25900.0,13.928,13.9562,13.928,13.9421,25900.0
2010-09-24 11:30:00,19.77,19.8,19.75,19.77,21500.0,13.9351,13.9562,13.921,13.9351,21500.0
2010-09-24 12:00:00,19.78,19.78,19.73,19.77,10000.0,13.9421,13.9421,13.9069,13.9351,10000.0
2010-09-24 12:30:00,19.77,19.79,19.75,19.77,12900.0,13.9351,13.9492,13.921,13.9351,12900.0
2010-09-24 13:00:00,19.78,19.86,19.75,19.86,27300.0,13.9421,13.9985,13.921,13.9985,27300.0
2010-09-24 13:30:00,19.86,19.86,19.78,19.78,17500.0,13.9985,13.9985,13.9421,13.9421,17500.0
2010-09-24 14:00:00,19.78,19.78,19.72,19.75,15600.0,13.9421,13.9421,13.8999,13.921,15600.0
2010-09-24 14:30:00,19.74,19.8,19.74,19.79,18900.0,13.9139,13.9562,13.9139,13.9492,18900.0
2010-09-24 15:00:00,19.79,19.82,19.77,19.77,27900.0,13.9492,13.9703,13.9351,13.9351,27900.0
2010-09-24 15:30:00,19.77,19.83,19.77,19.82,97600.0,13.9351,13.9774,13.9351,13.9703,97600.0
2010-09-27 09:30:00,19.88,19.92,19.76,19.8,20500.0,14.0126,14.0408,13.928,13.9562,20500.0
2010-09-27 10:00:00,19.8,19.81,19.73,19.77,22500.0,13.9562,13.9633,13.9069,13.9351,22500.0
2010-09-27 10:30:00,19.79,19.83,19.75,19.8,26800.0,13.9492,13.9774,13.921,13.9562,26800.0
2010-09-27 11:00:00,19.78,19.79,19.69,19.7,26000.0,13.9421,13.9492,13.8787,13.8858,26000.0
2010-09-27 11:30:00,19.71,19.75,19.67,19.7,28600.0,13.8928,13.921,13.8646,13.8858,28600.0
2010-09-27 12:00:00,19.71,19.76,19.71,19.75,15900.0,13.8928,13.928,13.8928,13.921,15900.0
2010-09-27 12:30:00,19.74,19.79,19.73,19.76,16100.0,13.9139,13.9492,13.9069,13.928,16100.0
2010-09-27 13:00:00,19.75,19.79,19.74,19.77,29400.0,13.921,13.9492,13.9139,13.9351,29400.0
2010-09-27 13:30:00,19.77,19.84,19.76,19.82,46300.0,13.9351,13.9844,13.928,13.9703,46300.0
2010-09-27 14:00:00,19.83,19.84,19.78,19.82,45100.0,13.9774,13.9844,13.9421,13.9703,45100.0
2010-09-27 14:30:00,19.83,19.83,19.8,19.8,34700.0,13.9774,13.9774,13.9562,13.9562,34700.0
2010-09-27 15:00:00,19.8,19.87,19.79,19.86,45100.0,13.9562,14.0056,13.9492,13.9985,45100.0
2010-09-27 15:30:00,19.87,19.88,19.76,19.81,98100.0,14.0056,14.0126,13.928,13.9633,98100.0
2010-09-28 09:30:00,19.88,19.94,19.53,19.65,39900.0,14.0126,14.0549,13.7659,13.8505,39900.0
2010-09-28 10:00:00,19.64,19.78,19.52,19.78,54900.0,13.8435,13.9421,13.7589,13.9421,54900.0
2010-09-28 10:30:00,19.78,19.9,19.78,19.89,60200.0,13.9421,14.0267,13.9421,14.0197,60200.0
2010-09-28 11:00:00,19.89,19.94,19.86,19.93,35200.0,14.0197,14.0549,13.9985,14.0479,35200.0
2010-09-28 11:30:00,19.93,19.95,19.86,19.87,34600.0,14.0479,14.062,13.9985,14.0056,34600.0
2010-09-28 12:00:00,19.87,19.92,19.85,19.9,29200.0,14.0056,14.0408,13.9915,14.0267,29200.0
2010-09-28 12:30:00,19.9,19.95,19.9,19.94,35600.0,14.0267,14.062,14.0267,14.0549,35600.0
2010-09-28 13:00:00,19.95,19.95,19.9,19.94,33800.0,14.062,14.062,14.0267,14.0549,33800.0
2010-09-28 13:30:00,19.94,20.07,19.93,20.06,46200.0,14.0549,14.1466,14.0479,14.1395,46200.0
2010-09-28 14:00:00,20.05,20.09,20.0,20.02,49900.0,14.1325,14.1606,14.0972,14.1113,49900.0
2010-09-28 14:30:00,20.01,20.01,19.88,19.92,42800.0,14.1043,14.1043,14.0126,14.0408,42800.0
2010-09-28 15:00:00,19.92,20.0,19.9,19.97,76900.0,14.0408,14.0972,14.0267,14.0761,76900.0
2010-09-28 15:30:00,19.97,20.07,19.95,20.03,173300.0,14.0761,14.1466,14.062,14.1184,173300.0
2010-09-29 09:30:00,20.0,20.11,19.92,19.98,44400.0,14.0972,14.1747,14.0408,14.0831,44400.0
2010-09-29 10:00:00,19.98,20.03,19.88,19.95,56800.0,14.0831,14.1184,14.0126,14.062,56800.0
2010-09-29 10:30:00,19.97,20.0,19.91,19.96,34200.0,14.0761,14.0972,14.0338,14.069,34200.0
2010-09-29 11:00:00,19.96,20.01,19.95,20.0,38800.0,14.069,14.1043,14.062,14.0972,38800.0
2010-09-29 11:30:00,20.01,20.05,19.99,20.04,28400.0,14.1043,14.1325,14.0902,14.1254,28400.0
2010-09-29 12:00:00,20.04,20.1,20.03,20.09,26500.0,14.1254,14.1677,14.1184,14.1606,26500.0
2010-09-29 12:30:00,20.09,20.1,19.91,19.93,87500.0,14.1606,14.1677,14.0338,14.0479,87500.0
2010-09-29 13:00:00,19.94,19.98,19.93,19.95,19100.0,14.0549,14.0831,14.0479,14.062,19100.0
2010-09-29 13:30:00,19.96,19.98,19.89,19.9,38900.0,14.069,14.0831,14.0197,14.0267,38900.0
2010-09-29 14:00:00,19.9,19.92,19.87,19.88,26800.0,14.0267,14.0408,14.0056,14.0126,26800.0
2010-09-29 14:30:00,19.88,19.94,19.85,19.93,37900.0,14.0126,14.0549,13.9915,14.0479,37900.0
2010-09-29 15:00:00,19.92,19.92,19.82,19.85,40000.0,14.0408,14.0408,13.9703,13.9915,40000.0
2010-09-29 15:30:00,19.86,19.88,19.83,19.84,115800.0,13.9985,14.0126,13.9774,13.9844,115800.0
2010-09-30 09:30:00,19.98,20.14,19.97,20.0,90300.0,14.0831,14.1959,14.0761,14.0972,90300.0
2010-09-30 10:00:00,20.01,20.08,19.97,20.05,81400.0,14.1043,14.1536,14.0761,14.1325,81400.0
2010-09-30 10:30:00,20.04,20.13,20.04,20.05,52900.0,14.1254,14.1888,14.1254,14.1325,52900.0
2010-09-30 11:00:00,20.04,20.04,19.85,19.85,54100.0,14.1254,14.1254,13.9915,13.9915,54100.0
2010-09-30 11:30:00,19.84,19.88,19.8,19.87,30300.0,13.9844,14.0126,13.9562,14.0056,30300.0
2010-09-30 12:00:00,19.87,19.87,19.77,19.86,24400.0,14.0056,14.0056,13.9351,13.9985,24400.0
2010-09-30 12:30:00,19.85,19.95,19.84,19.94,48000.0,13.9915,14.062,13.9844,14.0549,48000.0
2010-09-30 13:00:00,19.94,19.94,19.9,19.93,38300.0,14.0549,14.0549,14.0267,14.0479,38300.0
2010-09-30 13:30:00,19.93,19.96,19.93,19.95,23800.0,14.0479,14.069,14.0479,14.062,23800.0
2010-09-30 14:00:00,19.94,19.98,19.89,19.97,42900.0,14.0549,14.0831,14.0197,14.0761,42900.0
2010-09-30 14:30:00,19.96,20.07,19.95,20.06,60700.0,14.069,14.1466,14.062,14.1395,60700.0
2010-09-30 15:00:00,20.05,20.08,19.99,20.06,92500.0,14.1325,14.1536,14.0902,14.1395,92500.0
2010-09-30 15:30:00,20.05,20.07,19.92,19.93,267600.0,14.1325,14.1466,14.0408,14.0479,267600.0
2010-10-01 09:30:00,20.07,20.1,19.99,20.05,54000.0,14.1466,14.1677,14.0902,14.1325,54000.0
2010-10-01 10:00:00,20.04,20.06,19.79,19.81,122300.0,14.1254,14.1395,13.9492,13.9633,122300.0
2010-10-01 10:30:00,19.81,19.96,19.76,19.95,58200.0,13.9633,14.069,13.928,14.062,58200.0
2010-10-01 11:00:00,19.94,20.04,19.92,20.03,62600.0,14.0549,14.1254,14.0408,14.1184,62600.0
2010-10-01 11:30:00,20.02,20.09,19.97,20.05,48100.0,14.1113,14.1606,14.0761,14.1325,48100.0
2010-10-01 12:00:00,20.06,20.06,19.95,19.97,17400.0,14.1395,14.1395,14.062,14.0761,17400.0
2010-10-01 12:30:00,19.97,19.97,19.9,19.9,52600.0,14.0761,14.0761,14.0267,14.0267,52600.0
2010-10-01 13:00:00,19.91,19.94,19.9,19.9,34200.0,14.0338,14.0549,14.0267,14.0267,34200.0
2010-10-01 13:30:00,19.91,19.91,19.85,19.88,38100.0,14.0338,14.0338,13.9915,14.0126,38100.0
2010-10-01 14:00:00,19.88,20.0,19.87,19.94,104500.0,14.0126,14.0972,14.0056,14.0549,104500.0
2010-10-01 14:30:00,19.95,20.0,19.95,20.0,27200.0,14.062,14.0972,14.062,14.0972,27200.0
2010-10-01 15:00:00,20.0,20.05,19.99,19.99,72900.0,14.0972,14.1325,14.0902,14.0902,72900.0
2010-10-01 15:30:00,20.0,20.05,19.99,20.05,111000.0,14.0972,14.1325,14.0902,14.1325,111000.0
2010-10-04 09:30:00,19.95,20.04,19.87,19.99,40900.0,14.062,14.1254,14.0056,14.0902,40900.0
2010-10-04 10:00:00,19.99,20.02,19.86,19.86,64500.0,14.0902,14.1113,13.9985,13.9985,64500.0
2010-10-04 10:30:00,19.86,19.91,19.85,19.88,81800.0,13.9985,14.0338,13.9915,14.0126,81800.0
2010-10-04 11:00:00,19.87,19.87,19.66,19.68,67100.0,14.0056,14.0056,13.8576,13.8717,67100.0
2010-10-04 11:30:00,19.69,19.78,19.68,19.72,50300.0,13.8787,13.9421,13.8717,13.8999,50300.0
2010-10-04 12:00:00,19.71,19.73,19.62,19.64,68400.0,13.8928,13.9069,13.8294,13.8435,68400.0
2010-10-04 12:30:00,19.64,19.74,19.62,19.73,66800.0,13.8435,13.9139,13.8294,13.9069,66800.0
2010-10-04 13:00:00,19.73,19.84,19.73,19.83,51100.0,13.9069,13.9844,13.9069,13.9774,51100.0
2010-10-04 13:30:00,19.83,19.84,19.82,19.84,37700.0,13.9774,13.9844,13.9703,13.9844,37700.0
2010-10-04 14:00:00,19.84,19.84,19.68,19.71,58800.0,13.9844,13.9844,13.8717,13.8928,58800.0
2010-10-04 14:30:00,19.71,19.79,19.68,19.68,63300.0,13.8928,13.9492,13.8717,13.8717,63300.0
2010-10-04 15:00:00,19.68,19.82,19.68,19.81,90300.0,13.8717,13.9703,13.8717,13.9633,90300.0
2010-10-04 15:30:00,19.81,19.83,19.76,19.79,91800.0,13.9633,13.9774,13.928,13.9492,91800.0
2010-10-05 09:30:00,20.04,20.2,20.0,20.16,67000.0,14.1254,14.2382,14.0972,14.21,67000.0
2010-10-05 10:00:00,20.16,20.23,20.04,20.22,71000.0,14.21,14.2593,14.1254,14.2523,71000.0
2010-10-05 10:30:00,20.22,20.39,20.21,20.36,61600.0,14.2523,14.3721,14.2452,14.351,61600.0
2010-10-05 11:00:00,20.36,20.44,20.36,20.39,73600.0,14.351,14.4073,14.351,14.3721,73600.0
2010-10-05 11:30:00,20.4,20.52,20.39,20.45,51200.0,14.3792,14.4637,14.3721,14.4144,51200.0
2010-10-05 12:00:00,20.46,20.46,20.38,20.39,31100.0,14.4214,14.4214,14.3651,14.3721,31100.0
2010-10-05 12:30:00,20.4,20.42,20.35,20.37,38800.0,14.3792,14.3933,14.3439,14.358,38800.0
2010-10-05 13:00:00,20.38,20.43,20.34,20.39,64100.0,14.3651,14.4003,14.3369,14.3721,64100.0
2010-10-05 13:30:00,20.4,20.46,20.38,20.46,31100.0,14.3792,14.4214,14.3651,14.4214,31100.0
2010-10-05 14:00:00,20.46,20.48,20.39,20.43,23900.0,14.4214,14.4355,14.3721,14.4003,23900.0
2010-10-05 14:30:00,20.43,20.48,20.43,20.46,29400.0,14.4003,14.4355,14.4003,14.4214,29400.0
2010-10-05 15:00:00,20.47,20.48,20.41,20.46,58600.0,14.4285,14.4355,14.3862,14.4214,58600.0
2010-10-05 15:30:00,20.46,20.48,20.41,20.42,166300.0,14.4214,14.4355,14.3862,14.3933,166300.0
2010-10-06 09:30:00,20.55,20.97,20.51,20.89,143700.0,14.4849,14.7809,14.4567,14.7245,143700.0
2010-10-06 10:00:00,20.9,20.9,20.64,20.66,113400.0,14.7316,14.7316,14.5483,14.5624,113400.0
2010-10-06 10:30:00,20.65,20.66,20.34,20.35,146800.0,14.5554,14.5624,14.3369,14.3439,146800.0
2010-10-06 11:00:00,20.36,20.48,20.34,20.37,115500.0,14.351,14.4355,14.3369,14.358,115500.0
2010-10-06 11:30:00,20.37,20.38,20.28,20.35,94500.0,14.358,14.3651,14.2946,14.3439,94500.0
2010-10-06 12:00:00,20.35,20.36,20.12,20.17,156700.0,14.3439,14.351,14.1818,14.217,156700.0
2010-10-06 12:30:00,20.17,20.17,19.93,19.96,144100.0,14.217,14.217,14.0479,14.069,144100.0
2010-10-06 13:00:00,19.97,20.02,19.89,20.02,73900.0,14.0761,14.1113,14.0197,14.1113,73900.0
2010-10-06 13:30:00,20.01,20.3,20.01,20.27,120900.0,14.1043,14.3087,14.1043,14.2875,120900.0
2010-10-06 14:00:00,20.27,20.29,20.2,20.24,54400.0,14.2875,14.3016,14.2382,14.2664,54400.0
2010-10-06 14:30:00,20.25,20.42,20.24,20.37,65500.0,14.2734,14.3933,14.2664,14.358,65500.0
2010-10-06 15:00:00,20.37,20.44,20.33,20.37,78800.0,14.358,14.4073,14.3298,14.358,78800.0
2010-10-06 15:30:00,20.37,20.5,20.27,20.43,176800.0,14.358,14.4496,14.2875,14.4003,176800.0
2010-10-07 09:30:00,20.55,20.68,20.36,20.41,118500.0,14.4849,14.5765,14.351,14.3862,118500.0
2010-10-07 10:00:00,20.36,20.59,20.36,20.56,74900.0,14.351,14.5131,14.351,14.4919,74900.0
2010-10-07 10:30:00,20.56,20.61,20.44,20.44,44900.0,14.4919,14.5272,14.4073,14.4073,44900.0
2010-10-07 11:00:00,20.44,20.52,20.44,20.52,40800.0,14.4073,14.4637,14.4073,14.4637,40800.0
2010-10-07 11:30:00,20.52,20.55,20.45,20.47,42400.0,14.4637,14.4849,14.4144,14.4285,42400.0
2010-10-07 12:00:00,20.46,20.56,20.4,20.43,70900.0,14.4214,14.4919,14.3792,14.4003,70900.0
2010-10-07 12:30:00,20.41,20.41,20.33,20.39,46300.0,14.3862,14.3862,14.3298,14.3721,46300.0
2010-10-07 13:00:00,20.39,20.41,20.34,20.41,45000.0,14.3721,14.3862,14.3369,14.3862,45000.0
2010-10-07 13:30:00,20.41,20.43,20.35,20.42,51100.0,14.3862,14.4003,14.3439,14.3933,51100.0
2010-10-07 14:00:00,20.42,20.7,20.41,20.62,201700.0,14.3933,14.5906,14.3862,14.5342,201700.0
2010-10-07 14:30:00,20.63,20.76,20.6,20.71,124500.0,14.5413,14.6329,14.5201,14.5977,124500.0
2010-10-07 15:00:00,20.7,20.76,20.67,20.76,132700.0,14.5906,14.6329,14.5695,14.6329,132700.0
2010-10-07 15:30:00,20.75,20.78,20.73,20.75,173900.0,14.6259,14.647,14.6118,14.6259,173900.0
2010-10-08 09:30:00,20.72,20.78,20.57,20.69,75300.0,14.6047,14.647,14.499,14.5836,75300.0
2010-10-08 10:00:00,20.68,20.76,20.56,20.56,74600.0,14.5765,14.6329,14.4919,14.4919,74600.0
2010-10-08 10:30:00,20.57,20.62,20.53,20.62,65300.0,14.499,14.5342,14.4708,14.5342,65300.0
2010-10-08 11:00:00,20.61,20.62,20.57,20.6,78400.0,14.5272,14.5342,14.499,14.5201,78400.0
2010-10-08 11:30:00,20.6,20.62,20.57,20.58,43200.0,14.5201,14.5342,14.499,14.506,43200.0
2010-10-08 12:00:00,20.58,20.62,20.56,20.62,50700.0,14.506,14.5342,14.4919,14.5342,50700.0
2010-10-08 12:30:00,20.61,20.8,20.61,20.78,101500.0,14.5272,14.6611,14.5272,14.647,101500.0
2010-10-08 13:00:00,20.78,20.87,20.78,20.85,97400.0,14.647,14.7104,14.647,14.6963,97400.0
2010-10-08 13:30:00,20.84,20.89,20.83,20.87,88400.0,14.6893,14.7245,14.6822,14.7104,88400.0
2010-10-08 14:00:00,20.88,20.89,20.82,20.82,48000.0,14.7175,14.7245,14.6752,14.6752,48000.0
2010-10-08 14:30:00,20.83,20.83,20.77,20.78,36500.0,14.6822,14.6822,14.64,14.647,36500.0
2010-10-08 15:00:00,20.78,20.81,20.77,20.8,45500.0,14.647,14.6681,14.64,14.6611,45500.0
2010-10-08 15:30:00,20.8,20.81,20.72,20.72,128200.0,14.6611,14.6681,14.6047,14.6047,128200.0
2010-10-11 09:30:00,20.76,20.81,20.64,20.7,48200.0,14.6329,14.6681,14.5483,14.5906,48200.0
2010-10-11 10:00:00,20.7,20.82,20.7,20.81,48500.0,14.5906,14.6752,14.5906,14.6681,48500.0
2010-10-11 10:30:00,20.81,20.81,20.68,20.69,22500.0,14.6681,14.6681,14.5765,14.5836,22500.0
2010-10-11 11:00:00,20.7,20.72,20.65,20.71,24500.0,14.5906,14.6047,14.5554,14.5977,24500.0
2010-10-11 11:30:00,20.71,20.75,20.69,20.74,18200.0,14.5977,14.6259,14.5836,14.6188,18200.0
2010-10-11 12:00:00,20.73,20.76,20.73,20.76,21500.0,14.6118,14.6329,14.6118,14.6329,21500.0
2010-10-11 12:30:00,20.75,20.82,20.75,20.82,29000.0,14.6259,14.6752,14.6259,14.6752,29000.0
2010-10-11 13:00:00,20.82,20.86,20.81,20.85,29500.0,14.6752,14.7034,14.6681,14.6963,29500.0
2010-10-11 13:30:00,20.86,20.86,20.83,20.84,28300.0,14.7034,14.7034,14.6822,14.6893,28300.0
2010-10-11 14:00:00,20.84,20.84,20.8,20.82,41600.0,14.6893,14.6893,14.6611,14.6752,41600.0
2010-10-11 14:30:00,20.82,20.84,20.81,20.84,26500.0,14.6752,14.6893,14.6681,14.6893,26500.0
2010-10-11 15:00:00,20.84,20.84,20.77,20.8,39400.0,14.6893,14.6893,14.64,14.6611,39400.0
2010-10-11 15:30:00,20.79,20.8,20.73,20.74,82000.0,14.6541,14.6611,14.6118,14.6188,82000.0
2010-10-12 09:30:00,20.68,20.77,20.44,20.51,52700.0,14.5765,14.64,14.4073,14.4567,52700.0
2010-10-12 10:00:00,20.49,20.64,20.47,20.6,33800.0,14.4426,14.5483,14.4285,14.5201,33800.0
2010-10-12 10:30:00,20.6,20.72,20.6,20.69,43300.0,14.5201,14.6047,14.5201,14.5836,43300.0
2010-10-12 11:00:00,20.67,20.7,20.65,20.66,13400.0,14.5695,14.5906,14.5554,14.5624,13400.0
2010-10-12 11:30:00,20.65,20.67,20.61,20.65,17100.0,14.5554,14.5695,14.5272,14.5554,17100.0
2010-10-12 12:00:00,20.65,20.67,20.62,20.62,22900.0,14.5554,14.5695,14.5342,14.5342,22900.0
2010-10-12 12:30:00,20.63,20.65,20.59,20.59,18700.0,14.5413,14.5554,14.5131,14.5131,18700.0
2010-10-12 13:00:00,20.59,20.6,20.57,20.57,13600.0,14.5131,14.5201,14.499,14.499,13600.0
2010-10-12 13:30:00,20.58,20.58,20.57,20.58,10300.0,14.506,14.506,14.499,14.506,10300.0
2010-10-12 14:00:00,20.58,20.69,20.54,20.64,43500.0,14.506,14.5836,14.4778,14.5483,43500.0
2010-10-12 14:30:00,20.64,20.68,20.6,20.68,27500.0,14.5483,14.5765,14.5201,14.5765,27500.0
2010-10-12 15:00:00,20.67,20.72,20.64,20.71,37500.0,14.5695,14.6047,14.5483,14.5977,37500.0
2010-10-12 15:30:00,20.72,20.72,20.66,20.67,74500.0,14.6047,14.6047,14.5624,14.5695,74500.0
2010-10-13 09:30:00,20.82,20.84,20.72,20.83,39600.0,14.6752,14.6893,14.6047,14.6822,39600.0
2010-10-13 10:00:00,20.84,20.9,20.78,20.82,60900.0,14.6893,14.7316,14.647,14.6752,60900.0
2010-10-13 10:30:00,20.82,20.9,20.81,20.9,30100.0,14.6752,14.7316,14.6681,14.7316,30100.0
2010-10-13 11:00:00,20.89,20.94,20.87,20.89,38100.0,14.7245,14.7598,14.7104,14.7245,38100.0
2010-10-13 11:30:00,20.9,20.95,20.89,20.95,43300.0,14.7316,14.7668,14.7245,14.7668,43300.0
2010-10-13 12:00:00,20.95,20.98,20.94,20.98,21700.0,14.7668,14.788,14.7598,14.788,21700.0
2010-10-13 12:30:00,20.98,20.99,20.95,20.99,15600.0,14.788,14.795,14.7668,14.795,15600.0
2010-10-13 13:00:00,20.99,21.0,20.98,21.0,43800.0,14.795,14.8021,14.788,14.8021,43800.0
2010-10-13 13:30:00,21.0,21.09,20.99,21.09,64600.0,14.8021,14.8655,14.795,14.8655,64600.0
2010-10-13 14:00:00,21.09,21.2,21.09,21.18,94700.0,14.8655,14.943,14.8655,14.9289,94700.0
2010-10-13 14:30:00,21.17,21.19,21.12,21.14,44100.0,14.9219,14.936,14.8867,14.9008,44100.0
2010-10-13 15:00:00,21.14,21.17,21.06,21.1,63300.0,14.9008,14.9219,14.8444,14.8726,63300.0
2010-10-13 15:30:00,21.11,21.11,21.02,21.04,90900.0,14.8796,14.8796,14.8162,14.8303,90900.0
2010-10-14 09:30:00,20.91,20.98,20.83,20.83,86400.0,14.8885,14.9384,14.8316,14.8316,86400.0
2010-10-14 10:00:00,20.83,20.84,20.73,20.79,67300.0,14.8316,14.8387,14.7604,14.8031,67300.0
2010-10-14 10:30:00,20.79,20.87,20.74,20.85,19500.0,14.8031,14.86,14.7675,14.8458,19500.0
2010-10-14 11:00:00,20.87,20.88,20.75,20.76,23900.0,14.86,14.8672,14.7746,14.7817,23900.0
2010-10-14 11:30:00,20.76,20.77,20.65,20.67,42300.0,14.7817,14.7888,14.7034,14.7176,42300.0
2010-10-14 12:00:00,20.67,20.7,20.62,20.62,34800.0,14.7176,14.739,14.682,14.682,34800.0
2010-10-14 12:30:00,20.63,20.64,20.58,20.64,23300.0,14.6892,14.6963,14.6535,14.6963,23300.0
2010-10-14 13:00:00,20.63,20.64,20.54,20.55,26300.0,14.6892,14.6963,14.6251,14.6322,26300.0
2010-10-14 13:30:00,20.55,20.6,20.54,20.6,22600.0,14.6322,14.6678,14.6251,14.6678,22600.0
2010-10-14 14:00:00,20.59,20.59,20.51,20.57,54000.0,14.6607,14.6607,14.6037,14.6464,54000.0
2010-10-14 14:30:00,20.56,20.58,20.52,20.53,44800.0,14.6393,14.6535,14.6108,14.6179,44800.0
2010-10-14 15:00:00,20.53,20.6,20.52,20.58,62800.0,14.6179,14.6678,14.6108,14.6535,62800.0
2010-10-14 15:30:00,20.58,20.64,20.56,20.64,128300.0,14.6535,14.6963,14.6393,14.6963,128300.0
2010-10-15 09:30:00,20.78,20.85,20.57,20.6,36900.0,14.796,14.8458,14.6464,14.6678,36900.0
2010-10-15 10:00:00,20.59,20.66,20.35,20.37,38700.0,14.6607,14.7105,14.4898,14.504,38700.0
2010-10-15 10:30:00,20.38,20.53,20.35,20.51,22700.0,14.5111,14.6179,14.4898,14.6037,22700.0
2010-10-15 11:00:00,20.52,20.67,20.52,20.67,23400.0,14.6108,14.7176,14.6108,14.7176,23400.0
2010-10-15 11:30:00,20.67,20.73,20.5,20.51,42000.0,14.7176,14.7604,14.5966,14.6037,42000.0
2010-10-15 12:00:00,20.52,20.58,20.51,20.57,34500.0,14.6108,14.6535,14.6037,14.6464,34500.0
2010-10-15 12:30:00,20.57,20.61,20.54,20.55,19000.0,14.6464,14.6749,14.6251,14.6322,19000.0
2010-10-15 13:00:00,20.56,20.62,20.56,20.62,18500.0,14.6393,14.682,14.6393,14.682,18500.0
2010-10-15 13:30:00,20.62,20.63,20.56,20.56,20500.0,14.682,14.6892,14.6393,14.6393,20500.0
2010-10-15 14:00:00,20.56,20.57,20.51,20.57,43300.0,14.6393,14.6464,14.6037,14.6464,43300.0
2010-10-15 14:30:00,20.57,20.65,20.56,20.61,40800.0,14.6464,14.7034,14.6393,14.6749,40800.0
2010-10-15 15:00:00,20.61,20.65,20.59,20.62,40800.0,14.6749,14.7034,14.6607,14.682,40800.0
2010-10-15 15:30:00,20.62,20.67,20.59,20.64,94300.0,14.682,14.7176,14.6607,14.6963,94300.0
2010-10-18 09:30:00,20.71,20.76,20.5,20.55,66000.0,14.7461,14.7817,14.5966,14.6322,66000.0
2010-10-18 10:00:00,20.56,20.6,20.51,20.55,26500.0,14.6393,14.6678,14.6037,14.6322,26500.0
2010-10-18 10:30:00,20.55,20.57,20.47,20.54,73500.0,14.6322,14.6464,14.5752,14.6251,73500.0
2010-10-18 11:00:00,20.54,20.56,20.51,20.55,27600.0,14.6251,14.6393,14.6037,14.6322,27600.0
2010-10-18 11:30:00,20.55,20.56,20.46,20.48,45400.0,14.6322,14.6393,14.5681,14.5823,45400.0
2010-10-18 12:00:00,20.48,20.49,20.43,20.43,40400.0,14.5823,14.5895,14.5467,14.5467,40400.0
2010-10-18 12:30:00,20.44,20.44,20.37,20.39,32900.0,14.5539,14.5539,14.504,14.5183,32900.0
2010-10-18 13:00:00,20.39,20.43,20.39,20.42,23100.0,14.5183,14.5467,14.5183,14.5396,23100.0
2010-10-18 13:30:00,20.41,20.44,20.4,20.42,16400.0,14.5325,14.5539,14.5254,14.5396,16400.0
2010-10-18 14:00:00,20.42,20.42,20.35,20.36,40000.0,14.5396,14.5396,14.4898,14.4969,40000.0
2010-10-18 14:30:00,20.36,20.38,20.35,20.36,36800.0,14.4969,14.5111,14.4898,14.4969,36800.0
2010-10-18 15:00:00,20.37,20.46,20.36,20.45,44200.0,14.504,14.5681,14.4969,14.561,44200.0
2010-10-18 15:30:00,20.46,20.48,20.44,20.45,101400.0,14.5681,14.5823,14.5539,14.561,101400.0
2010-10-19 09:30:00,20.22,20.22,20.01,20.08,65700.0,14.3972,14.3972,14.2477,14.2975,65700.0
2010-10-19 10:00:00,20.07,20.28,20.03,20.27,71900.0,14.2904,14.4399,14.2619,14.4328,71900.0
2010-10-19 10:30:00,20.28,20.43,20.27,20.38,58900.0,14.4399,14.5467,14.4328,14.5111,58900.0
2010-10-19 11:00:00,20.38,20.38,20.31,20.32,17600.0,14.5111,14.5111,14.4613,14.4684,17600.0
2010-10-19 11:30:00,20.34,20.42,20.33,20.38,14200.0,14.4827,14.5396,14.4755,14.5111,14200.0
2010-10-19 12:00:00,20.39,20.4,20.31,20.31,14500.0,14.5183,14.5254,14.4613,14.4613,14500.0
2010-10-19 12:30:00,20.32,20.32,20.29,20.3,29600.0,14.4684,14.4684,14.4471,14.4542,29600.0
2010-10-19 13:00:00,20.3,20.32,20.26,20.27,95100.0,14.4542,14.4684,14.4257,14.4328,95100.0
2010-10-19 13:30:00,20.27,20.28,20.12,20.13,41800.0,14.4328,14.4399,14.326,14.3331,41800.0
2010-10-19 14:00:00,20.14,20.14,20.01,20.07,76900.0,14.3403,14.3403,14.2477,14.2904,76900.0
2010-10-19 14:30:00,20.07,20.13,20.06,20.1,41100.0,14.2904,14.3331,14.2833,14.3118,41100.0
2010-10-19 15:00:00,20.1,20.1,20.02,20.05,90300.0,14.3118,14.3118,14.2548,14.2762,90300.0
2010-10-19 15:30:00,20.04,20.12,20.01,20.1,186900.0,14.2691,14.326,14.2477,14.3118,186900.0
2010-10-20 09:30:00,20.2,20.38,20.2,20.27,46100.0,14.383,14.5111,14.383,14.4328,46100.0
2010-10-20 10:00:00,20.26,20.31,20.22,20.29,51100.0,14.4257,14.4613,14.3972,14.4471,51100.0
2010-10-20 10:30:00,20.29,20.5,20.29,20.49,48600.0,14.4471,14.5966,14.4471,14.5895,48600.0
2010-10-20 11:00:00,20.49,20.58,20.46,20.56,44600.0,14.5895,14.6535,14.5681,14.6393,44600.0
2010-10-20 11:30:00,20.56,20.6,20.55,20.59,25400.0,14.6393,14.6678,14.6322,14.6607,25400.0
2010-10-20 12:00:00,20.59,20.68,20.59,20.64,33700.0,14.6607,14.7248,14.6607,14.6963,33700.0
2010-10-20 12:30:00,20.64,20.65,20.59,20.6,27700.0,14.6963,14.7034,14.6607,14.6678,27700.0
2010-10-20 13:00:00,20.59,20.66,20.57,20.59,38100.0,14.6607,14.7105,14.6464,14.6607,38100.0
2010-10-20 13:30:00,20.59,20.6,20.5,20.5,19800.0,14.6607,14.6678,14.5966,14.5966,19800.0
2010-10-20 14:00:00,20.51,20.63,20.49,20.59,59400.0,14.6037,14.6892,14.5895,14.6607,59400.0
2010-10-20 14:30:00,20.6,20.66,20.56,20.59,35800.0,14.6678,14.7105,14.6393,14.6607,35800.0
2010-10-20 15:00:00,20.59,20.59,20.53,20.58,47900.0,14.6607,14.6607,14.6179,14.6535,47900.0
2010-10-20 15:30:00,20.58,20.58,20.46,20.49,125900.0,14.6535,14.6535,14.5681,14.5895,125900.0
2010-10-21 09:30:00,20.6,20.63,20.54,20.63,28100.0,14.6678,14.6892,14.6251,14.6892,28100.0
2010-10-21 10:00:00,20.63,20.74,20.58,20.7,37100.0,14.6892,14.7675,14.6535,14.739,37100.0
2010-10-21 10:30:00,20.71,20.83,20.7,20.82,31100.0,14.7461,14.8316,14.739,14.8244,31100.0
2010-10-21 11:00:00,20.82,20.83,20.64,20.69,35400.0,14.8244,14.8316,14.6963,14.7319,35400.0
2010-10-21 11:30:00,20.68,20.69,20.53,20.68,72400.0,14.7248,14.7319,14.6179,14.7248,72400.0
2010-10-21 12:00:00,20.68,20.74,20.65,20.73,52900.0,14.7248,14.7675,14.7034,14.7604,52900.0
2010-10-21 12:30:00,20.74,20.74,20.62,20.64,55500.0,14.7675,14.7675,14.682,14.6963,55500.0
2010-10-21 13:00:00,20.63,20.69,20.61,20.63,28100.0,14.6892,14.7319,14.6749,14.6892,28100.0
2010-10-21 13:30:00,20.63,20.64,20.49,20.5,43100.0,14.6892,14.6963,14.5895,14.5966,43100.0
2010-10-21 14:00:00,20.51,20.6,20.48,20.59,54800.0,14.6037,14.6678,14.5823,14.6607,54800.0
2010-10-21 14:30:00,20.59,20.64,20.57,20.62,29300.0,14.6607,14.6963,14.6464,14.682,29300.0
2010-10-21 15:00:00,20.62,20.71,20.6,20.69,39200.0,14.682,14.7461,14.6678,14.7319,39200.0
2010-10-21 15:30:00,20.7,20.72,20.61,20.65,114600.0,14.739,14.7532,14.6749,14.7034,114600.0
2010-10-22 09:30:00,20.72,20.73,20.55,20.55,41800.0,14.7532,14.7604,14.6322,14.6322,41800.0
2010-10-22 10:00:00,20.53,20.65,20.53,20.65,11600.0,14.6179,14.7034,14.6179,14.7034,11600.0
2010-10-22 10:30:00,20.65,20.74,20.64,20.73,26600.0,14.7034,14.7675,14.6963,14.7604,26600.0
2010-10-22 11:00:00,20.72,20.75,20.66,20.67,32700.0,14.7532,14.7746,14.7105,14.7176,32700.0
2010-10-22 11:30:00,20.67,20.74,20.67,20.7,21900.0,14.7176,14.7675,14.7176,14.739,21900.0
2010-10-22 12:00:00,20.69,20.72,20.69,20.71,19000.0,14.7319,14.7532,14.7319,14.7461,19000.0
2010-10-22 12:30:00,20.72,20.76,20.7,20.74,40100.0,14.7532,14.7817,14.739,14.7675,40100.0
2010-10-22 13:00:00,20.74,20.78,20.73,20.75,45700.0,14.7675,14.796,14.7604,14.7746,45700.0
2010-10-22 13:30:00,20.75,20.76,20.71,20.71,11800.0,14.7746,14.7817,14.7461,14.7461,11800.0
2010-10-22 14:00:00,20.71,20.74,20.7,20.73,22000.0,14.7461,14.7675,14.739,14.7604,22000.0
2010-10-22 14:30:00,20.72,20.75,20.7,20.74,34900.0,14.7532,14.7746,14.739,14.7675,34900.0
2010-10-22 15:00:00,20.73,20.76,20.73,20.76,53500.0,14.7604,14.7817,14.7604,14.7817,53500.0
2010-10-22 15:30:00,20.75,20.79,20.74,20.77,107400.0,14.7746,14.8031,14.7675,14.7888,107400.0
2010-10-25 09:30:00,20.94,21.0,20.93,20.99,40800.0,14.9099,14.9526,14.9028,14.9455,40800.0
2010-10-25 10:00:00,20.99,21.12,20.99,21.04,53200.0,14.9455,15.038,14.9455,14.9811,53200.0
2010-10-25 10:30:00,21.04,21.05,20.89,20.92,46600.0,14.9811,14.9882,14.8743,14.8956,46600.0
2010-10-25 11:00:00,20.92,20.96,20.9,20.93,18600.0,14.8956,14.9241,14.8814,14.9028,18600.0
2010-10-25 11:30:00,20.94,20.96,20.91,20.95,13400.0,14.9099,14.9241,14.8885,14.917,13400.0
2010-10-25 12:00:00,20.94,20.95,20.87,20.93,23700.0,14.9099,14.917,14.86,14.9028,23700.0
2010-10-25 12:30:00,20.93,20.99,20.91,20.97,16700.0,14.9028,14.9455,14.8885,14.9312,16700.0
2010-10-25 13:00:00,20.98,21.06,20.95,21.06,26300.0,14.9384,14.9953,14.917,14.9953,26300.0
2010-10-25 13:30:00,21.06,21.07,21.04,21.04,17200.0,14.9953,15.0024,14.9811,14.9811,17200.0
2010-10-25 14:00:00,21.05,21.06,21.04,21.05,18300.0,14.9882,14.9953,14.9811,14.9882,18300.0
2010-10-25 14:30:00,21.05,21.07,21.01,21.04,46900.0,14.9882,15.0024,14.9597,14.9811,46900.0
2010-10-25 15:00:00,21.03,21.07,21.03,21.07,27100.0,14.974,15.0024,14.974,15.0024,27100.0
2010-10-25 15:30:00,21.07,21.07,20.94,21.0,119300.0,15.0024,15.0024,14.9099,14.9526,119300.0
2010-10-26 09:30:00,20.79,20.79,20.39,20.57,75600.0,14.8031,14.8031,14.5183,14.6464,75600.0
2010-10-26 10:00:00,20.57,20.7,20.57,20.67,46900.0,14.6464,14.739,14.6464,14.7176,46900.0
2010-10-26 10:30:00,20.68,20.68,20.58,20.68,43200.0,14.7248,14.7248,14.6535,14.7248,43200.0
2010-10-26 11:00:00,20.67,20.79,20.67,20.78,49600.0,14.7176,14.8031,14.7176,14.796,49600.0
2010-10-26 11:30:00,20.78,20.78,20.7,20.73,44900.0,14.796,14.796,14.739,14.7604,44900.0
2010-10-26 12:00:00,20.73,20.76,20.68,20.68,24200.0,14.7604,14.7817,14.7248,14.7248,24200.0
2010-10-26 12:30:00,20.68,20.69,20.6,20.6,21400.0,14.7248,14.7319,14.6678,14.6678,21400.0
2010-10-26 13:00:00,20.6,20.67,20.6,20.64,24300.0,14.6678,14.7176,14.6678,14.6963,24300.0
2010-10-26 13:30:00,20.64,20.65,20.55,20.56,23300.0,14.6963,14.7034,14.6322,14.6393,23300.0
2010-10-26 14:00:00,20.55,20.56,20.49,20.51,45900.0,14.6322,14.6393,14.5895,14.6037,45900.0
2010-10-26 14:30:00,20.52,20.54,20.48,20.53,38400.0,14.6108,14.6251,14.5823,14.6179,38400.0
2010-10-26 15:00:00,20.54,20.58,20.52,20.57,45900.0,14.6251,14.6535,14.6108,14.6464,45900.0
2010-10-26 15:30:00,20.56,20.57,20.45,20.47,136200.0,14.6393,14.6464,14.561,14.5752,136200.0
2010-10-27 09:30:00,20.29,20.32,20.06,20.28,75500.0,14.4471,14.4684,14.2833,14.4399,75500.0
2010-10-27 10:00:00,20.29,20.32,20.08,20.12,56600.0,14.4471,14.4684,14.2975,14.326,56600.0
2010-10-27 10:30:00,20.11,20.21,20.08,20.08,29100.0,14.3189,14.3901,14.2975,14.2975,29100.0
2010-10-27 11:00:00,20.08,20.09,20.0,20.02,26000.0,14.2975,14.3047,14.2406,14.2548,26000.0
2010-10-27 11:30:00,20.02,20.13,20.02,20.1,17800.0,14.2548,14.3331,14.2548,14.3118,17800.0
2010-10-27 12:00:00,20.1,20.11,20.04,20.04,15700.0,14.3118,14.3189,14.2691,14.2691,15700.0
2010-10-27 12:30:00,20.04,20.06,20.0,20.03,15400.0,14.2691,14.2833,14.2406,14.2619,15400.0
2010-10-27 13:00:00,20.03,20.06,19.94,19.98,33900.0,14.2619,14.2833,14.1979,14.2263,33900.0
2010-10-27 13:30:00,19.97,20.12,19.96,20.1,34300.0,14.2192,14.326,14.2121,14.3118,34300.0
2010-10-27 14:00:00,20.11,20.17,20.11,20.15,27100.0,14.3189,14.3616,14.3189,14.3474,27100.0
2010-10-27 14:30:00,20.15,20.17,20.1,20.16,34500.0,14.3474,14.3616,14.3118,14.3545,34500.0
2010-10-27 15:00:00,20.16,20.27,20.16,20.25,57200.0,14.3545,14.4328,14.3545,14.4186,57200.0
2010-10-27 15:30:00,20.26,20.37,20.26,20.36,168300.0,14.4257,14.504,14.4257,14.4969,168300.0
2010-10-28 09:30:00,20.44,20.56,20.44,20.5,42700.0,14.5539,14.6393,14.5539,14.5966,42700.0
2010-10-28 10:00:00,20.5,20.53,20.41,20.42,50700.0,14.5966,14.6179,14.5325,14.5396,50700.0
2010-10-28 10:30:00,20.43,20.45,20.38,20.45,62000.0,14.5467,14.561,14.5111,14.561,62000.0
2010-10-28 11:00:00,20.44,20.51,20.42,20.5,58100.0,14.5539,14.6037,14.5396,14.5966,58100.0
2010-10-28 11:30:00,20.49,20.49,20.41,20.42,55900.0,14.5895,14.5895,14.5325,14.5396,55900.0
2010-10-28 12:00:00,20.41,20.41,20.35,20.37,100900.0,14.5325,14.5325,14.4898,14.504,100900.0
2010-10-28 12:30:00,20.36,20.4,20.32,20.34,37800.0,14.4969,14.5254,14.4684,14.4827,37800.0
2010-10-28 13:00:00,20.35,20.48,20.34,20.43,68500.0,14.4898,14.5823,14.4827,14.5467,68500.0
2010-10-28 13:30:00,20.42,20.44,20.35,20.35,17700.0,14.5396,14.5539,14.4898,14.4898,17700.0
2010-10-28 14:00:00,20.35,20.41,20.32,20.39,25400.0,14.4898,14.5325,14.4684,14.5183,25400.0
2010-10-28 14:30:00,20.39,20.45,20.39,20.44,19100.0,14.5183,14.561,14.5183,14.5539,19100.0
2010-10-28 15:00:00,20.43,20.48,20.38,20.4,65100.0,14.5467,14.5823,14.5111,14.5254,65100.0
2010-10-28 15:30:00,20.39,20.43,20.38,20.38,104700.0,14.5183,14.5467,14.5111,14.5111,104700.0
2010-10-29 09:30:00,20.14,20.51,20.14,20.41,61900.0,14.3403,14.6037,14.3403,14.5325,61900.0
2010-10-29 10:00:00,20.42,20.59,20.41,20.58,32600.0,14.5396,14.6607,14.5325,14.6535,32600.0
2010-10-29 10:30:00,20.58,20.59,20.52,20.59,28400.0,14.6535,14.6607,14.6108,14.6607,28400.0
2010-10-29 11:00:00,20.59,20.68,20.56,20.68,54200.0,14.6607,14.7248,14.6393,14.7248,54200.0
2010-10-29 11:30:00,20.67,20.75,20.64,20.75,63000.0,14.7176,14.7746,14.6963,14.7746,63000.0
2010-10-29 12:00:00,20.74,20.85,20.74,20.85,43800.0,14.7675,14.8458,14.7675,14.8458,43800.0
2010-10-29 12:30:00,20.84,20.86,20.84,20.85,24800.0,14.8387,14.8529,14.8387,14.8458,24800.0
2010-10-29 13:00:00,20.85,20.87,20.83,20.83,33300.0,14.8458,14.86,14.8316,14.8316,33300.0
2010-10-29 13:30:00,20.83,20.88,20.83,20.87,33500.0,14.8316,14.8672,14.8316,14.86,33500.0
2010-10-29 14:00:00,20.87,20.88,20.8,20.83,28900.0,14.86,14.8672,14.8102,14.8316,28900.0
2010-10-29 14:30:00,20.81,20.82,20.73,20.73,26800.0,14.8173,14.8244,14.7604,14.7604,26800.0
2010-10-29 15:00:00,20.74,20.77,20.73,20.76,31400.0,14.7675,14.7888,14.7604,14.7817,31400.0
2010-10-29 15:30:00,20.76,20.77,20.69,20.69,139600.0,14.7817,14.7888,14.7319,14.7319,139600.0
2010-11-01 09:30:00,20.83,20.83,20.71,20.79,27300.0,14.8316,14.8316,14.7461,14.8031,27300.0
2010-11-01 10:00:00,20.8,20.95,20.79,20.9,58200.0,14.8102,14.917,14.8031,14.8814,58200.0
2010-11-01 10:30:00,20.9,20.95,20.87,20.89,32900.0,14.8814,14.917,14.86,14.8743,32900.0
2010-11-01 11:00:00,20.89,20.89,20.66,20.72,38400.0,14.8743,14.8743,14.7105,14.7532,38400.0
2010-11-01 11:30:00,20.72,20.72,20.66,20.7,16200.0,14.7532,14.7532,14.7105,14.739,16200.0
2010-11-01 12:00:00,20.72,20.72,20.65,20.69,15300.0,14.7532,14.7532,14.7034,14.7319,15300.0
2010-11-01 12:30:00,20.68,20.7,20.68,20.69,18700.0,14.7248,14.739,14.7248,14.7319,18700.0
2010-11-01 13:00:00,20.69,20.71,20.66,20.67,33300.0,14.7319,14.7461,14.7105,14.7176,33300.0
2010-11-01 13:30:00,20.68,20.7,20.66,20.66,18400.0,14.7248,14.739,14.7105,14.7105,18400.0
2010-11-01 14:00:00,20.67,20.67,20.65,20.66,17400.0,14.7176,14.7176,14.7034,14.7105,17400.0
2010-11-01 14:30:00,20.65,20.68,20.58,20.6,31500.0,14.7034,14.7248,14.6535,14.6678,31500.0
2010-11-01 15:00:00,20.6,20.6,20.5,20.54,58100.0,14.6678,14.6678,14.5966,14.6251,58100.0
2010-11-01 15:30:00,20.53,20.62,20.53,20.61,103300.0,14.6179,14.682,14.6179,14.6749,103300.0
2010-11-02 09:30:00,20.83,20.95,20.78,20.94,29500.0,14.8316,14.917,14.796,14.9099,29500.0
2010-11-02 10:00:00,20.93,20.95,20.9,20.94,30900.0,14.9028,14.917,14.8814,14.9099,30900.0
2010-11-02 10:30:00,20.94,20.95,20.83,20.93,42400.0,14.9099,14.917,14.8316,14.9028,42400.0
2010-11-02 11:00:00,20.92,20.97,20.9,20.93,27800.0,14.8956,14.9312,14.8814,14.9028,27800.0
2010-11-02 11:30:00,20.93,20.99,20.92,20.93,25200.0,14.9028,14.9455,14.8956,14.9028,25200.0
2010-11-02 12:00:00,20.94,20.96,20.91,20.92,28200.0,14.9099,14.9241,14.8885,14.8956,28200.0
2010-11-02 12:30:00,20.93,20.95,20.91,20.92,30700.0,14.9028,14.917,14.8885,14.8956,30700.0
2010-11-02 13:00:00,20.92,20.98,20.92,20.96,56100.0,14.8956,14.9384,14.8956,14.9241,56100.0
2010-11-02 13:30:00,20.96,20.97,20.92,20.96,29000.0,14.9241,14.9312,14.8956,14.9241,29000.0
2010-11-02 14:00:00,20.96,20.97,20.9,20.93,34700.0,14.9241,14.9312,14.8814,14.9028,34700.0
2010-11-02 14:30:00,20.92,20.96,20.91,20.93,86600.0,14.8956,14.9241,14.8885,14.9028,86600.0
2010-11-02 15:00:00,20.92,20.95,20.92,20.93,60400.0,14.8956,14.917,14.8956,14.9028,60400.0
2010-11-02 15:30:00,20.94,20.98,20.91,20.94,174700.0,14.9099,14.9384,14.8885,14.9099,174700.0
2010-11-03 09:30:00,21.01,21.01,20.9,20.98,27200.0,14.9597,14.9597,14.8814,14.9384,27200.0
2010-11-03 10:00:00,20.98,21.0,20.93,20.94,21000.0,14.9384,14.9526,14.9028,14.9099,21000.0
2010-11-03 10:30:00,20.94,20.95,20.91,20.92,70900.0,14.9099,14.917,14.8885,14.8956,70900.0
2010-11-03 11:00:00,20.92,20.92,20.83,20.88,52200.0,14.8956,14.8956,14.8316,14.8672,52200.0
2010-11-03 11:30:00,20.88,20.95,20.87,20.94,26200.0,14.8672,14.917,14.86,14.9099,26200.0
2010-11-03 12:00:00,20.93,20.93,20.9,20.92,63000.0,14.9028,14.9028,14.8814,14.8956,63000.0
2010-11-03 12:30:00,20.91,21.0,20.91,20.96,22600.0,14.8885,14.9526,14.8885,14.9241,22600.0
2010-11-03 13:00:00,20.96,21.0,20.96,20.97,21100.0,14.9241,14.9526,14.9241,14.9312,21100.0
2010-11-03 13:30:00,20.97,21.03,20.97,21.03,43700.0,14.9312,14.974,14.9312,14.974,43700.0
2010-11-03 14:00:00,21.02,21.1,20.85,20.86,56400.0,14.9668,15.0238,14.8458,14.8529,56400.0
2010-11-03 14:30:00,20.85,21.08,20.8,21.07,47100.0,14.8458,15.0096,14.8102,15.0024,47100.0
2010-11-03 15:00:00,21.06,21.09,21.01,21.01,42900.0,14.9953,15.0167,14.9597,14.9597,42900.0
2010-11-03 15:30:00,21.01,21.04,20.96,21.02,75200.0,14.9597,14.9811,14.9241,14.9668,75200.0
2010-11-04 09:30:00,21.25,21.41,21.22,21.23,41500.0,15.1306,15.2445,15.1092,15.1164,41500.0
2010-11-04 10:00:00,21.24,21.24,21.17,21.19,32800.0,15.1235,15.1235,15.0736,15.0879,32800.0
2010-11-04 10:30:00,21.2,21.24,21.16,21.24,43100.0,15.095,15.1235,15.0665,15.1235,43100.0
2010-11-04 11:00:00,21.24,21.29,21.22,21.25,48500.0,15.1235,15.1591,15.1092,15.1306,48500.0
2010-11-04 11:30:00,21.26,21.31,21.18,21.2,33300.0,15.1377,15.1733,15.0808,15.095,33300.0
2010-11-04 12:00:00,21.2,21.2,21.16,21.18,26800.0,15.095,15.095,15.0665,15.0808,26800.0
2010-11-04 12:30:00,21.18,21.24,21.18,21.23,19700.0,15.0808,15.1235,15.0808,15.1164,19700.0
2010-11-04 13:00:00,21.22,21.24,21.19,21.23,19600.0,15.1092,15.1235,15.0879,15.1164,19600.0
2010-11-04 13:30:00,21.24,21.25,21.22,21.23,19500.0,15.1235,15.1306,15.1092,15.1164,19500.0
2010-11-04 14:00:00,21.23,21.24,21.19,21.22,16700.0,15.1164,15.1235,15.0879,15.1092,16700.0
2010-11-04 14:30:00,21.23,21.24,21.17,21.2,38500.0,15.1164,15.1235,15.0736,15.095,38500.0
2010-11-04 15:00:00,21.2,21.22,21.17,21.21,50700.0,15.095,15.1092,15.0736,15.1021,50700.0
2010-11-04 15:30:00,21.21,21.27,21.17,21.25,136000.0,15.1021,15.1448,15.0736,15.1306,136000.0
2010-11-05 09:30:00,21.3,21.4,21.27,21.36,22300.0,15.1662,15.2374,15.1448,15.2089,22300.0
2010-11-05 10:00:00,21.36,21.46,21.3,21.46,30500.0,15.2089,15.2801,15.1662,15.2801,30500.0
2010-11-05 10:30:00,21.46,21.53,21.46,21.51,25900.0,15.2801,15.33,15.2801,15.3157,25900.0
2010-11-05 11:00:00,21.52,21.55,21.47,21.54,20500.0,15.3229,15.3442,15.2873,15.3371,20500.0
2010-11-05 11:30:00,21.54,21.66,21.51,21.52,101100.0,15.3371,15.4225,15.3157,15.3229,101100.0
2010-11-05 12:00:00,21.51,21.55,21.48,21.5,75600.0,15.3157,15.3442,15.2944,15.3086,75600.0
2010-11-05 12:30:00,21.49,21.53,21.47,21.49,15700.0,15.3015,15.33,15.2873,15.3015,15700.0
2010-11-05 13:00:00,21.49,21.51,21.48,21.5,10400.0,15.3015,15.3157,15.2944,15.3086,10400.0
2010-11-05 13:30:00,21.51,21.51,21.48,21.5,13500.0,15.3157,15.3157,15.2944,15.3086,13500.0
2010-11-05 14:00:00,21.5,21.5,21.44,21.45,22900.0,15.3086,15.3086,15.2659,15.273,22900.0
2010-11-05 14:30:00,21.46,21.49,21.43,21.43,20900.0,15.2801,15.3015,15.2588,15.2588,20900.0
2010-11-05 15:00:00,21.43,21.44,21.4,21.41,24500.0,15.2588,15.2659,15.2374,15.2445,24500.0
2010-11-05 15:30:00,21.42,21.44,21.38,21.44,70100.0,15.2517,15.2659,15.2232,15.2659,70100.0
2010-11-08 09:30:00,21.34,21.43,21.18,21.23,42900.0,15.1947,15.2588,15.0808,15.1164,42900.0
2010-11-08 10:00:00,21.24,21.32,21.21,21.31,33600.0,15.1235,15.1805,15.1021,15.1733,33600.0
2010-11-08 10:30:00,21.31,21.31,21.19,21.2,20900.0,15.1733,15.1733,15.0879,15.095,20900.0
2010-11-08 11:00:00,21.2,21.2,21.15,21.18,16700.0,15.095,15.095,15.0594,15.0808,16700.0
2010-11-08 11:30:00,21.18,21.22,21.17,21.22,16700.0,15.0808,15.1092,15.0736,15.1092,16700.0
2010-11-08 12:00:00,21.22,21.26,21.19,21.22,26100.0,15.1092,15.1377,15.0879,15.1092,26100.0
2010-11-08 12:30:00,21.22,21.31,21.2,21.29,11900.0,15.1092,15.1733,15.095,15.1591,11900.0
2010-11-08 13:00:00,21.29,21.37,21.29,21.35,15600.0,15.1591,15.2161,15.1591,15.2018,15600.0
2010-11-08 13:30:00,21.35,21.37,21.27,21.29,14000.0,15.2018,15.2161,15.1448,15.1591,14000.0
2010-11-08 14:00:00,21.28,21.32,21.28,21.3,19500.0,15.152,15.1805,15.152,15.1662,19500.0
2010-11-08 14:30:00,21.29,21.3,21.23,21.25,23900.0,15.1591,15.1662,15.1164,15.1306,23900.0
2010-11-08 15:00:00,21.25,21.25,21.14,21.18,103400.0,15.1306,15.1306,15.0523,15.0808,103400.0
2010-11-08 15:30:00,21.18,21.22,21.16,21.18,118200.0,15.0808,15.1092,15.0665,15.0808,118200.0
2010-11-09 09:30:00,21.32,21.35,21.16,21.27,44300.0,15.1805,15.2018,15.0665,15.1448,44300.0
2010-11-09 10:00:00,21.27,21.46,21.27,21.44,21900.0,15.1448,15.2801,15.1448,15.2659,21900.0
2010-11-09 10:30:00,21.43,21.43,21.35,21.4,16700.0,15.2588,15.2588,15.2018,15.2374,16700.0
2010-11-09 11:00:00,21.4,21.45,21.4,21.44,24700.0,15.2374,15.273,15.2374,15.2659,24700.0
2010-11-09 11:30:00,21.43,21.54,21.42,21.5,78700.0,15.2588,15.3371,15.2517,15.3086,78700.0
2010-11-09 12:00:00,21.5,21.58,21.5,21.56,67000.0,15.3086,15.3656,15.3086,15.3513,67000.0
2010-11-09 12:30:00,21.57,21.58,21.53,21.57,56300.0,15.3585,15.3656,15.33,15.3585,56300.0
2010-11-09 13:00:00,21.56,21.6,21.53,21.55,150400.0,15.3513,15.3798,15.33,15.3442,150400.0
2010-11-09 13:30:00,21.55,21.6,21.54,21.59,110500.0,15.3442,15.3798,15.3371,15.3727,110500.0
2010-11-09 14:00:00,21.59,21.62,21.57,21.59,183700.0,15.3727,15.3941,15.3585,15.3727,183700.0
2010-11-09 14:30:00,21.59,21.61,21.59,21.61,46300.0,15.3727,15.3869,15.3727,15.3869,46300.0
2010-11-09 15:00:00,21.6,21.61,21.57,21.61,116000.0,15.3798,15.3869,15.3585,15.3869,116000.0
2010-11-09 15:30:00,21.61,21.64,21.55,21.62,368600.0,15.3869,15.4083,15.3442,15.3941,368600.0
2010-11-10 09:30:00,21.6,21.76,21.5,21.73,151000.0,15.3798,15.4937,15.3086,15.4724,151000.0
2010-11-10 10:00:00,21.73,21.74,21.68,21.73,166000.0,15.4724,15.4795,15.4368,15.4724,166000.0
2010-11-10 10:30:00,21.73,21.8,21.72,21.77,64200.0,15.4724,15.5222,15.4653,15.5009,64200.0
2010-11-10 11:00:00,21.77,21.79,21.72,21.77,50700.0,15.5009,15.5151,15.4653,15.5009,50700.0
2010-11-10 11:30:00,21.77,21.81,21.75,21.79,33700.0,15.5009,15.5293,15.4866,15.5151,33700.0
2010-11-10 12:00:00,21.78,21.8,21.74,21.75,19000.0,15.508,15.5222,15.4795,15.4866,19000.0
2010-11-10 12:30:00,21.74,21.76,21.72,21.75,92400.0,15.4795,15.4937,15.4653,15.4866,92400.0
2010-11-10 13:00:00,21.75,21.8,21.72,21.76,46100.0,15.4866,15.5222,15.4653,15.4937,46100.0
2010-11-10 13:30:00,21.77,21.79,21.73,21.74,32900.0,15.5009,15.5151,15.4724,15.4795,32900.0
2010-11-10 14:00:00,21.75,21.76,21.72,21.74,59900.0,15.4866,15.4937,15.4653,15.4795,59900.0
2010-11-10 14:30:00,21.73,21.75,21.71,21.75,121000.0,15.4724,15.4866,15.4581,15.4866,121000.0
2010-11-10 15:00:00,21.75,21.75,21.72,21.73,71100.0,15.4866,15.4866,15.4653,15.4724,71100.0
2010-11-10 15:30:00,21.74,21.75,21.72,21.74,185900.0,15.4795,15.4866,15.4653,15.4795,185900.0
2010-11-11 09:30:00,21.55,21.73,21.49,21.53,29400.0,15.3442,15.4724,15.3015,15.33,29400.0
2010-11-11 10:00:00,21.57,21.68,21.49,21.67,43700.0,15.3585,15.4368,15.3015,15.4297,43700.0
2010-11-11 10:30:00,21.67,21.76,21.66,21.74,56600.0,15.4297,15.4937,15.4225,15.4795,56600.0
2010-11-11 11:00:00,21.74,21.76,21.7,21.74,39200.0,15.4795,15.4937,15.451,15.4795,39200.0
2010-11-11 11:30:00,21.75,21.78,21.72,21.76,79300.0,15.4866,15.508,15.4653,15.4937,79300.0
2010-11-11 12:00:00,21.77,21.87,21.77,21.84,67900.0,15.5009,15.5721,15.5009,15.5507,67900.0
2010-11-11 12:30:00,21.85,21.85,21.79,21.81,30100.0,15.5578,15.5578,15.5151,15.5293,30100.0
2010-11-11 13:00:00,21.82,21.82,21.78,21.78,14400.0,15.5365,15.5365,15.508,15.508,14400.0
2010-11-11 13:30:00,21.78,21.82,21.75,21.76,36400.0,15.508,15.5365,15.4866,15.4937,36400.0
2010-11-11 14:00:00,21.77,21.87,21.72,21.85,72400.0,15.5009,15.5721,15.4653,15.5578,72400.0
2010-11-11 14:30:00,21.84,21.91,21.84,21.89,43700.0,15.5507,15.6005,15.5507,15.5863,43700.0
2010-11-11 15:00:00,21.9,21.93,21.8,21.84,47200.0,15.5934,15.6148,15.5222,15.5507,47200.0
2010-11-11 15:30:00,21.83,21.83,21.75,21.81,88400.0,15.5436,15.5436,15.4866,15.5293,88400.0
2010-11-12 09:30:00,21.53,21.81,21.46,21.78,53400.0,15.33,15.5293,15.2801,15.508,53400.0
2010-11-12 10:00:00,21.77,21.8,21.73,21.74,60800.0,15.5009,15.5222,15.4724,15.4795,60800.0
2010-11-12 10:30:00,21.74,21.79,21.7,21.72,80400.0,15.4795,15.5151,15.451,15.4653,80400.0
2010-11-12 11:00:00,21.71,21.77,21.69,21.76,63900.0,15.4581,15.5009,15.4439,15.4937,63900.0
2010-11-12 11:30:00,21.75,21.76,21.66,21.69,68400.0,15.4866,15.4937,15.4225,15.4439,68400.0
2010-11-12 12:00:00,21.7,21.7,21.64,21.64,119900.0,15.451,15.451,15.4083,15.4083,119900.0
2010-11-12 12:30:00,21.63,21.67,21.59,21.66,64700.0,15.4012,15.4297,15.3727,15.4225,64700.0
2010-11-12 13:00:00,21.67,21.72,21.59,21.7,118100.0,15.4297,15.4653,15.3727,15.451,118100.0
2010-11-12 13:30:00,21.69,21.74,21.61,21.61,35300.0,15.4439,15.4795,15.3869,15.3869,35300.0
2010-11-12 14:00:00,21.61,21.67,21.59,21.62,35000.0,15.3869,15.4297,15.3727,15.3941,35000.0
2010-11-12 14:30:00,21.61,21.66,21.58,21.64,34100.0,15.3869,15.4225,15.3656,15.4083,34100.0
2010-11-12 15:00:00,21.63,21.68,21.57,21.58,47100.0,15.4012,15.4368,15.3585,15.3656,47100.0
2010-11-12 15:30:00,21.57,21.58,21.49,21.51,193700.0,15.3585,15.3656,15.3015,15.3157,193700.0
2010-11-15 09:30:00,21.64,21.73,21.52,21.52,49100.0,15.4083,15.4724,15.3229,15.3229,49100.0
2010-11-15 10:00:00,21.5,21.55,21.43,21.54,28400.0,15.3086,15.3442,15.2588,15.3371,28400.0
2010-11-15 10:30:00,21.53,21.55,21.48,21.49,44700.0,15.33,15.3442,15.2944,15.3015,44700.0
2010-11-15 11:00:00,21.5,21.53,21.49,21.5,55500.0,15.3086,15.33,15.3015,15.3086,55500.0
2010-11-15 11:30:00,21.5,21.53,21.43,21.43,82700.0,15.3086,15.33,15.2588,15.2588,82700.0
2010-11-15 12:00:00,21.43,21.46,21.36,21.45,74100.0,15.2588,15.2801,15.2089,15.273,74100.0
2010-11-15 12:30:00,21.44,21.45,21.42,21.44,21300.0,15.2659,15.273,15.2517,15.2659,21300.0
2010-11-15 13:00:00,21.43,21.46,21.43,21.46,12400.0,15.2588,15.2801,15.2588,15.2801,12400.0
2010-11-15 13:30:00,21.46,21.5,21.45,21.48,10000.0,15.2801,15.3086,15.273,15.2944,10000.0
2010-11-15 14:00:00,21.48,21.49,21.42,21.44,21700.0,15.2944,15.3015,15.2517,15.2659,21700.0
2010-11-15 14:30:00,21.44,21.47,21.42,21.45,31300.0,15.2659,15.2873,15.2517,15.273,31300.0
2010-11-15 15:00:00,21.45,21.46,21.3,21.32,49700.0,15.273,15.2801,15.1662,15.1805,49700.0
2010-11-15 15:30:00,21.33,21.33,21.22,21.23,124300.0,15.1876,15.1876,15.1092,15.1164,124300.0
2010-11-16 09:30:00,20.99,21.02,20.64,21.02,95800.0,14.9455,14.9668,14.6963,14.9668,95800.0
2010-11-16 10:00:00,21.0,21.07,20.95,20.97,48800.0,14.9526,15.0024,14.917,14.9312,48800.0
2010-11-16 10:30:00,20.97,20.97,20.81,20.86,46900.0,14.9312,14.9312,14.8173,14.8529,46900.0
2010-11-16 11:00:00,20.86,20.87,20.63,20.66,72300.0,14.8529,14.86,14.6892,14.7105,72300.0
2010-11-16 11:30:00,20.66,20.67,20.5,20.57,77200.0,14.7105,14.7176,14.5966,14.6464,77200.0
2010-11-16 12:00:00,20.58,20.69,20.57,20.65,63400.0,14.6535,14.7319,14.6464,14.7034,63400.0
2010-11-16 12:30:00,20.64,20.65,20.56,20.61,49500.0,14.6963,14.7034,14.6393,14.6749,49500.0
2010-11-16 13:00:00,20.61,20.64,20.58,20.64,27000.0,14.6749,14.6963,14.6535,14.6963,27000.0
2010-11-16 13:30:00,20.63,20.71,20.61,20.68,44100.0,14.6892,14.7461,14.6749,14.7248,44100.0
2010-11-16 14:00:00,20.68,20.72,20.65,20.65,44400.0,14.7248,14.7532,14.7034,14.7034,44400.0
2010-11-16 14:30:00,20.65,20.72,20.6,20.7,48000.0,14.7034,14.7532,14.6678,14.739,48000.0
2010-11-16 15:00:00,20.7,20.72,20.63,20.66,70400.0,14.739,14.7532,14.6892,14.7105,70400.0
2010-11-16 15:30:00,20.66,20.67,20.61,20.66,162900.0,14.7105,14.7176,14.6749,14.7105,162900.0
2010-11-17 09:30:00,20.69,20.76,20.52,20.69,46300.0,14.7319,14.7817,14.6108,14.7319,46300.0
2010-11-17 10:00:00,20.68,20.74,20.67,20.72,35100.0,14.7248,14.7675,14.7176,14.7532,35100.0
2010-11-17 10:30:00,20.71,20.75,20.68,20.69,26800.0,14.7461,14.7746,14.7248,14.7319,26800.0
2010-11-17 11:00:00,20.69,20.76,20.67,20.76,23800.0,14.7319,14.7817,14.7176,14.7817,23800.0
2010-11-17 11:30:00,20.75,20.8,20.73,20.78,27000.0,14.7746,14.8102,14.7604,14.796,27000.0
2010-11-17 12:00:00,20.78,20.81,20.72,20.76,20200.0,14.796,14.8173,14.7532,14.7817,20200.0
2010-11-17 12:30:00,20.75,20.75,20.66,20.67,114200.0,14.7746,14.7746,14.7105,14.7176,114200.0
2010-11-17 13:00:00,20.66,20.66,20.56,20.59,52700.0,14.7105,14.7105,14.6393,14.6607,52700.0
2010-11-17 13:30:00,20.59,20.61,20.44,20.44,111300.0,14.6607,14.6749,14.5539,14.5539,111300.0
2010-11-17 14:00:00,20.45,20.49,20.37,20.38,127700.0,14.561,14.5895,14.504,14.5111,127700.0
2010-11-17 14:30:00,20.39,20.44,20.37,20.37,96300.0,14.5183,14.5539,14.504,14.504,96300.0
2010-11-17 15:00:00,20.38,20.41,20.28,20.33,126700.0,14.5111,14.5325,14.4399,14.4755,126700.0
2010-11-17 15:30:00,20.33,20.46,20.33,20.42,161700.0,14.4755,14.5681,14.4755,14.5396,161700.0
2010-11-18 09:30:00,20.62,20.82,20.62,20.79,48000.0,14.682,14.8244,14.682,14.8031,48000.0
2010-11-18 10:00:00,20.8,20.99,20.8,20.92,46800.0,14.8102,14.9455,14.8102,14.8956,46800.0
2010-11-18 10:30:00,20.94,20.95,20.9,20.92,27200.0,14.9099,14.917,14.8814,14.8956,27200.0
2010-11-18 11:00:00,20.93,20.96,20.85,20.87,31400.0,14.9028,14.9241,14.8458,14.86,31400.0
2010-11-18 11:30:00,20.86,20.9,20.85,20.88,20800.0,14.8529,14.8814,14.8458,14.8672,20800.0
2010-11-18 12:00:00,20.89,20.93,20.88,20.91,31300.0,14.8743,14.9028,14.8672,14.8885,31300.0
2010-11-18 12:30:00,20.91,20.93,20.89,20.91,15300.0,14.8885,14.9028,14.8743,14.8885,15300.0
2010-11-18 13:00:00,20.9,20.94,20.89,20.89,18500.0,14.8814,14.9099,14.8743,14.8743,18500.0
2010-11-18 13:30:00,20.89,20.91,20.86,20.88,20800.0,14.8743,14.8885,14.8529,14.8672,20800.0
2010-11-18 14:00:00,20.88,20.88,20.81,20.82,24100.0,14.8672,14.8672,14.8173,14.8244,24100.0
2010-11-18 14:30:00,20.81,20.83,20.79,20.8,31700.0,14.8173,14.8316,14.8031,14.8102,31700.0
2010-11-18 15:00:00,20.8,20.82,20.77,20.79,51800.0,14.8102,14.8244,14.7888,14.8031,51800.0
2010-11-18 15:30:00,20.79,20.79,20.69,20.75,106400.0,14.8031,14.8031,14.7319,14.7746,106400.0
2010-11-19 09:30:00,20.71,20.8,20.56,20.61,26600.0,14.7461,14.8102,14.6393,14.6749,26600.0
2010-11-19 10:00:00,20.6,20.63,20.57,20.61,17200.0,14.6678,14.6892,14.6464,14.6749,17200.0
2010-11-19 10:30:00,20.61,20.75,20.59,20.7,19100.0,14.6749,14.7746,14.6607,14.739,19100.0
2010-11-19 11:00:00,20.69,20.72,20.67,20.67,36100.0,14.7319,14.7532,14.7176,14.7176,36100.0
2010-11-19 11:30:00,20.68,20.72,20.67,20.68,29200.0,14.7248,14.7532,14.7176,14.7248,29200.0
2010-11-19 12:00:00,20.67,20.71,20.67,20.69,16700.0,14.7176,14.7461,14.7176,14.7319,16700.0
2010-11-19 12:30:00,20.68,20.7,20.68,20.7,6000.0,14.7248,14.739,14.7248,14.739,6000.0
2010-11-19 13:00:00,20.7,20.72,20.69,20.7,22600.0,14.739,14.7532,14.7319,14.739,22600.0
2010-11-19 13:30:00,20.7,20.72,20.69,20.7,16400.0,14.739,14.7532,14.7319,14.739,16400.0
2010-11-19 14:00:00,20.7,20.72,20.69,20.7,18800.0,14.739,14.7532,14.7319,14.739,18800.0
2010-11-19 14:30:00,20.69,20.7,20.69,20.7,15300.0,14.7319,14.739,14.7319,14.739,15300.0
2010-11-19 15:00:00,20.69,20.7,20.66,20.67,40700.0,14.7319,14.739,14.7105,14.7176,40700.0
2010-11-19 15:30:00,20.66,20.7,20.66,20.69,120200.0,14.7105,14.739,14.7105,14.7319,120200.0
2010-11-22 09:30:00,20.65,20.81,20.5,20.8,32100.0,14.7034,14.8173,14.5966,14.8102,32100.0
2010-11-22 10:00:00,20.8,20.83,20.7,20.7,32900.0,14.8102,14.8316,14.739,14.739,32900.0
2010-11-22 10:30:00,20.7,20.79,20.63,20.72,40800.0,14.739,14.8031,14.6892,14.7532,40800.0
2010-11-22 11:00:00,20.72,20.8,20.67,20.8,29500.0,14.7532,14.8102,14.7176,14.8102,29500.0
2010-11-22 11:30:00,20.8,20.82,20.74,20.77,22700.0,14.8102,14.8244,14.7675,14.7888,22700.0
2010-11-22 12:00:00,20.77,20.79,20.68,20.68,25800.0,14.7888,14.8031,14.7248,14.7248,25800.0
2010-11-22 12:30:00,20.67,20.68,20.62,20.65,22800.0,14.7176,14.7248,14.682,14.7034,22800.0
2010-11-22 13:00:00,20.66,20.69,20.63,20.69,22400.0,14.7105,14.7319,14.6892,14.7319,22400.0
2010-11-22 13:30:00,20.69,20.81,20.69,20.79,27500.0,14.7319,14.8173,14.7319,14.8031,27500.0
2010-11-22 14:00:00,20.79,20.88,20.76,20.85,36700.0,14.8031,14.8672,14.7817,14.8458,36700.0
2010-11-22 14:30:00,20.85,20.97,20.85,20.92,27800.0,14.8458,14.9312,14.8458,14.8956,27800.0
2010-11-22 15:00:00,20.93,20.94,20.83,20.84,36600.0,14.9028,14.9099,14.8316,14.8387,36600.0
2010-11-22 15:30:00,20.85,20.97,20.85,20.91,82500.0,14.8458,14.9312,14.8458,14.8885,82500.0
2010-11-23 09:30:00,20.63,20.66,20.45,20.51,64600.0,14.6892,14.7105,14.561,14.6037,64600.0
2010-11-23 10:00:00,20.49,20.58,20.47,20.56,25300.0,14.5895,14.6535,14.5752,14.6393,25300.0
2010-11-23 10:30:00,20.55,20.6,20.52,20.56,19800.0,14.6322,14.6678,14.6108,14.6393,19800.0
2010-11-23 11:00:00,20.55,20.57,20.5,20.5,42300.0,14.6322,14.6464,14.5966,14.5966,42300.0
2010-11-23 11:30:00,20.49,20.54,20.46,20.52,25400.0,14.5895,14.6251,14.5681,14.6108,25400.0
2010-11-23 12:00:00,20.52,20.61,20.51,20.61,31500.0,14.6108,14.6749,14.6037,14.6749,31500.0
2010-11-23 12:30:00,20.62,20.71,20.59,20.71,30000.0,14.682,14.7461,14.6607,14.7461,30000.0
2010-11-23 13:00:00,20.71,20.75,20.67,20.71,57900.0,14.7461,14.7746,14.7176,14.7461,57900.0
2010-11-23 13:30:00,20.72,20.74,20.61,20.62,17300.0,14.7532,14.7675,14.6749,14.682,17300.0
2010-11-23 14:00:00,20.62,20.65,20.57,20.59,27900.0,14.682,14.7034,14.6464,14.6607,27900.0
2010-11-23 14:30:00,20.61,20.63,20.59,20.63,30000.0,14.6749,14.6892,14.6607,14.6892,30000.0
2010-11-23 15:00:00,20.63,20.64,20.6,20.61,40500.0,14.6892,14.6963,14.6678,14.6749,40500.0
2010-11-23 15:30:00,20.61,20.66,20.59,20.63,63700.0,14.6749,14.7105,14.6607,14.6892,63700.0
2010-11-24 09:30:00,20.82,20.99,20.82,20.98,39100.0,14.8244,14.9455,14.8244,14.9384,39100.0
2010-11-24 10:00:00,20.96,20.96,20.85,20.95,72200.0,14.9241,14.9241,14.8458,14.917,72200.0
2010-11-24 10:30:00,20.94,21.06,20.93,21.04,36700.0,14.9099,14.9953,14.9028,14.9811,36700.0
2010-11-24 11:00:00,21.04,21.16,21.03,21.08,100700.0,14.9811,15.0665,14.974,15.0096,100700.0
2010-11-24 11:30:00,21.09,21.18,21.09,21.15,54800.0,15.0167,15.0808,15.0167,15.0594,54800.0
2010-11-24 12:00:00,21.16,21.2,21.15,21.2,31100.0,15.0665,15.095,15.0594,15.095,31100.0
2010-11-24 12:30:00,21.2,21.24,21.17,21.17,40800.0,15.095,15.1235,15.0736,15.0736,40800.0
2010-11-24 13:00:00,21.17,21.18,21.13,21.15,50500.0,15.0736,15.0808,15.0452,15.0594,50500.0
2010-11-24 13:30:00,21.15,21.15,21.11,21.13,23500.0,15.0594,15.0594,15.0309,15.0452,23500.0
2010-11-24 14:00:00,21.13,21.15,21.08,21.09,24900.0,15.0452,15.0594,15.0096,15.0167,24900.0
2010-11-24 14:30:00,21.09,21.09,21.04,21.05,24200.0,15.0167,15.0167,14.9811,14.9882,24200.0
2010-11-24 15:00:00,21.04,21.11,21.04,21.07,51800.0,14.9811,15.0309,14.9811,15.0024,51800.0
2010-11-24 15:30:00,21.08,21.11,21.04,21.09,84200.0,15.0096,15.0309,14.9811,15.0167,84200.0
2010-11-26 09:30:00,20.84,20.99,20.8,20.97,30500.0,14.8387,14.9455,14.8102,14.9312,30500.0
2010-11-26 10:00:00,20.97,20.98,20.92,20.92,24600.0,14.9312,14.9384,14.8956,14.8956,24600.0
2010-11-26 10:30:00,20.92,20.95,20.88,20.9,16300.0,14.8956,14.917,14.8672,14.8814,16300.0
2010-11-26 11:00:00,20.89,20.89,20.82,20.83,15000.0,14.8743,14.8743,14.8244,14.8316,15000.0
2010-11-26 11:30:00,20.83,20.96,20.83,20.95,21400.0,14.8316,14.9241,14.8316,14.917,21400.0
2010-11-26 12:00:00,20.95,21.01,20.9,20.96,37000.0,14.917,14.9597,14.8814,14.9241,37000.0
2010-11-26 12:30:00,20.96,20.97,20.87,20.9,41500.0,14.9241,14.9312,14.86,14.8814,41500.0
2010-11-29 09:30:00,20.74,20.81,20.5,20.52,54300.0,14.7675,14.8173,14.5966,14.6108,54300.0
2010-11-29 10:00:00,20.51,20.57,20.47,20.52,32000.0,14.6037,14.6464,14.5752,14.6108,32000.0
2010-11-29 10:30:00,20.52,20.63,20.51,20.52,18900.0,14.6108,14.6892,14.6037,14.6108,18900.0
2010-11-29 11:00:00,20.51,20.64,20.49,20.64,38200.0,14.6037,14.6963,14.5895,14.6963,38200.0
2010-11-29 11:30:00,20.64,20.64,20.56,20.59,17600.0,14.6963,14.6963,14.6393,14.6607,17600.0
2010-11-29 12:00:00,20.6,20.7,20.59,20.65,29400.0,14.6678,14.739,14.6607,14.7034,29400.0
2010-11-29 12:30:00,20.66,20.67,20.62,20.63,24500.0,14.7105,14.7176,14.682,14.6892,24500.0
2010-11-29 13:00:00,20.63,20.63,20.58,20.62,22400.0,14.6892,14.6892,14.6535,14.682,22400.0
2010-11-29 13:30:00,20.64,20.73,20.63,20.72,31300.0,14.6963,14.7604,14.6892,14.7532,31300.0
2010-11-29 14:00:00,20.72,20.77,20.71,20.76,34900.0,14.7532,14.7888,14.7461,14.7817,34900.0
2010-11-29 14:30:00,20.76,20.81,20.76,20.8,48300.0,14.7817,14.8173,14.7817,14.8102,48300.0
2010-11-29 15:00:00,20.8,20.87,20.8,20.85,36900.0,14.8102,14.86,14.8102,14.8458,36900.0
2010-11-29 15:30:00,20.85,20.86,20.79,20.8,112400.0,14.8458,14.8529,14.8031,14.8102,112400.0
2010-11-30 09:30:00,20.63,20.64,20.44,20.57,40800.0,14.6892,14.6963,14.5539,14.6464,40800.0
2010-11-30 10:00:00,20.57,20.68,20.49,20.67,45200.0,14.6464,14.7248,14.5895,14.7176,45200.0
2010-11-30 10:30:00,20.67,20.67,20.49,20.56,31500.0,14.7176,14.7176,14.5895,14.6393,31500.0
2010-11-30 11:00:00,20.58,20.6,20.5,20.54,29100.0,14.6535,14.6678,14.5966,14.6251,29100.0
2010-11-30 11:30:00,20.53,20.54,20.46,20.5,38300.0,14.6179,14.6251,14.5681,14.5966,38300.0
2010-11-30 12:00:00,20.5,20.56,20.49,20.53,46600.0,14.5966,14.6393,14.5895,14.6179,46600.0
2010-11-30 12:30:00,20.53,20.57,20.49,20.56,39000.0,14.6179,14.6464,14.5895,14.6393,39000.0
2010-11-30 13:00:00,20.56,20.61,20.55,20.57,46400.0,14.6393,14.6749,14.6322,14.6464,46400.0
2010-11-30 13:30:00,20.57,20.6,20.53,20.54,31300.0,14.6464,14.6678,14.6179,14.6251,31300.0
2010-11-30 14:00:00,20.54,20.59,20.47,20.49,52900.0,14.6251,14.6607,14.5752,14.5895,52900.0
2010-11-30 14:30:00,20.48,20.52,20.45,20.5,59700.0,14.5823,14.6108,14.561,14.5966,59700.0
2010-11-30 15:00:00,20.49,20.57,20.48,20.57,88200.0,14.5895,14.6464,14.5823,14.6464,88200.0
2010-11-30 15:30:00,20.57,20.57,20.46,20.46,254900.0,14.6464,14.6464,14.5681,14.5681,254900.0
2010-12-01 09:30:00,20.81,20.97,20.73,20.88,110000.0,14.8173,14.9312,14.7604,14.8672,110000.0
2010-12-01 10:00:00,20.88,20.91,20.74,20.91,71000.0,14.8672,14.8885,14.7675,14.8885,71000.0
2010-12-01 10:30:00,20.9,20.94,20.86,20.93,46600.0,14.8814,14.9099,14.8529,14.9028,46600.0
2010-12-01 11:00:00,20.92,21.1,20.91,21.05,98300.0,14.8956,15.0238,14.8885,14.9882,98300.0
2010-12-01 11:30:00,21.05,21.14,21.01,21.13,49300.0,14.9882,15.0523,14.9597,15.0452,49300.0
2010-12-01 12:00:00,21.13,21.15,21.05,21.06,38000.0,15.0452,15.0594,14.9882,14.9953,38000.0
2010-12-01 12:30:00,21.06,21.09,21.01,21.03,31200.0,14.9953,15.0167,14.9597,14.974,31200.0
2010-12-01 13:00:00,21.05,21.09,21.02,21.03,51200.0,14.9882,15.0167,14.9668,14.974,51200.0
2010-12-01 13:30:00,21.03,21.05,20.99,21.04,38600.0,14.974,14.9882,14.9455,14.9811,38600.0
2010-12-01 14:00:00,21.04,21.05,20.98,21.01,39900.0,14.9811,14.9882,14.9384,14.9597,39900.0
2010-12-01 14:30:00,21.02,21.04,20.99,21.0,39000.0,14.9668,14.9811,14.9455,14.9526,39000.0
2010-12-01 15:00:00,21.0,21.0,20.95,20.97,54800.0,14.9526,14.9526,14.917,14.9312,54800.0
2010-12-01 15:30:00,20.97,20.99,20.93,20.98,108400.0,14.9312,14.9455,14.9028,14.9384,108400.0
2010-12-02 09:30:00,21.04,21.06,20.92,20.93,73800.0,14.9811,14.9953,14.8956,14.9028,73800.0
2010-12-02 10:00:00,20.94,21.05,20.94,20.98,81100.0,14.9099,14.9882,14.9099,14.9384,81100.0
2010-12-02 10:30:00,20.99,20.99,20.91,20.92,57700.0,14.9455,14.9455,14.8885,14.8956,57700.0
2010-12-02 11:00:00,20.93,20.94,20.78,20.78,82400.0,14.9028,14.9099,14.796,14.796,82400.0
2010-12-02 11:30:00,20.78,20.78,20.66,20.68,101200.0,14.796,14.796,14.7105,14.7248,101200.0
2010-12-02 12:00:00,20.68,20.75,20.68,20.68,84100.0,14.7248,14.7746,14.7248,14.7248,84100.0
2010-12-02 12:30:00,20.68,20.75,20.65,20.68,81400.0,14.7248,14.7746,14.7034,14.7248,81400.0
2010-12-02 13:00:00,20.68,20.72,20.64,20.65,85100.0,14.7248,14.7532,14.6963,14.7034,85100.0
2010-12-02 13:30:00,20.65,20.72,20.65,20.67,84800.0,14.7034,14.7532,14.7034,14.7176,84800.0
2010-12-02 14:00:00,20.68,20.74,20.62,20.62,116800.0,14.7248,14.7675,14.682,14.682,116800.0
2010-12-02 14:30:00,20.63,20.63,20.47,20.47,194400.0,14.6892,14.6892,14.5752,14.5752,194400.0
2010-12-02 15:00:00,20.47,20.54,20.42,20.51,170500.0,14.5752,14.6251,14.5396,14.6037,170500.0
2010-12-02 15:30:00,20.51,20.53,20.42,20.47,382600.0,14.6037,14.6179,14.5396,14.5752,382600.0
2010-12-03 09:30:00,20.47,20.5,20.41,20.44,98200.0,14.5752,14.5966,14.5325,14.5539,98200.0
2010-12-03 10:00:00,20.45,20.54,20.43,20.47,129600.0,14.561,14.6251,14.5467,14.5752,129600.0
2010-12-03 10:30:00,20.48,20.48,20.35,20.38,109400.0,14.5823,14.5823,14.4898,14.5111,109400.0
2010-12-03 11:00:00,20.37,20.42,20.31,20.36,104700.0,14.504,14.5396,14.4613,14.4969,104700.0
2010-12-03 11:30:00,20.36,20.7,20.36,20.67,173900.0,14.4969,14.739,14.4969,14.7176,173900.0
2010-12-03 12:00:00,20.67,20.73,20.66,20.71,80300.0,14.7176,14.7604,14.7105,14.7461,80300.0
2010-12-03 12:30:00,20.71,20.8,20.71,20.8,73300.0,14.7461,14.8102,14.7461,14.8102,73300.0
2010-12-03 13:00:00,20.81,20.92,20.81,20.92,103000.0,14.8173,14.8956,14.8173,14.8956,103000.0
2010-12-03 13:30:00,20.92,20.95,20.9,20.92,76100.0,14.8956,14.917,14.8814,14.8956,76100.0
2010-12-03 14:00:00,20.92,20.98,20.91,20.97,101800.0,14.8956,14.9384,14.8885,14.9312,101800.0
2010-12-03 14:30:00,20.98,21.04,20.94,21.01,103700.0,14.9384,14.9811,14.9099,14.9597,103700.0
2010-12-03 15:00:00,21.0,21.13,21.0,21.13,171000.0,14.9526,15.0452,14.9526,15.0452,171000.0
2010-12-03 15:30:00,21.13,21.18,21.05,21.09,397200.0,15.0452,15.0808,14.9882,15.0167,397200.0
2010-12-06 09:30:00,21.07,21.09,20.97,21.01,98900.0,15.0024,15.0167,14.9312,14.9597,98900.0
2010-12-06 10:00:00,21.01,21.03,20.86,20.87,73200.0,14.9597,14.974,14.8529,14.86,73200.0
2010-12-06 10:30:00,20.88,20.89,20.74,20.75,75800.0,14.8672,14.8743,14.7675,14.7746,75800.0
2010-12-06 11:00:00,20.75,20.76,20.65,20.65,84800.0,14.7746,14.7817,14.7034,14.7034,84800.0
2010-12-06 11:30:00,20.66,20.66,20.56,20.57,87900.0,14.7105,14.7105,14.6393,14.6464,87900.0
2010-12-06 12:00:00,20.57,20.6,20.5,20.53,65100.0,14.6464,14.6678,14.5966,14.6179,65100.0
2010-12-06 12:30:00,20.53,20.55,20.49,20.51,70300.0,14.6179,14.6322,14.5895,14.6037,70300.0
2010-12-06 13:00:00,20.51,20.58,20.46,20.52,70200.0,14.6037,14.6535,14.5681,14.6108,70200.0
2010-12-06 13:30:00,20.52,20.52,20.47,20.47,44600.0,14.6108,14.6108,14.5752,14.5752,44600.0
2010-12-06 14:00:00,20.48,20.58,20.47,20.54,81400.0,14.5823,14.6535,14.5752,14.6251,81400.0
2010-12-06 14:30:00,20.54,20.56,20.5,20.51,82100.0,14.6251,14.6393,14.5966,14.6037,82100.0
2010-12-06 15:00:00,20.51,20.56,20.5,20.51,105200.0,14.6037,14.6393,14.5966,14.6037,105200.0
2010-12-06 15:30:00,20.5,20.52,20.4,20.48,348700.0,14.5966,14.6108,14.5254,14.5823,348700.0
2010-12-07 09:30:00,20.6,20.75,20.3,20.35,89500.0,14.6678,14.7746,14.4542,14.4898,89500.0
2010-12-07 10:00:00,20.34,20.47,20.34,20.35,100800.0,14.4827,14.5752,14.4827,14.4898,100800.0
2010-12-07 10:30:00,20.35,20.36,20.25,20.28,110000.0,14.4898,14.4969,14.4186,14.4399,110000.0
2010-12-07 11:00:00,20.29,20.39,20.28,20.33,100400.0,14.4471,14.5183,14.4399,14.4755,100400.0
2010-12-07 11:30:00,20.34,20.42,20.33,20.39,191400.0,14.4827,14.5396,14.4755,14.5183,191400.0
2010-12-07 12:00:00,20.4,20.43,20.39,20.43,146600.0,14.5254,14.5467,14.5183,14.5467,146600.0
2010-12-07 12:30:00,20.43,20.49,20.43,20.46,99700.0,14.5467,14.5895,14.5467,14.5681,99700.0
2010-12-07 13:00:00,20.46,20.53,20.46,20.5,71000.0,14.5681,14.6179,14.5681,14.5966,71000.0
2010-12-07 13:30:00,20.51,20.51,20.45,20.49,89700.0,14.6037,14.6037,14.561,14.5895,89700.0
2010-12-07 14:00:00,20.49,20.49,20.43,20.43,153000.0,14.5895,14.5895,14.5467,14.5467,153000.0
2010-12-07 14:30:00,20.43,20.45,20.2,20.2,342300.0,14.5467,14.561,14.383,14.383,342300.0
2010-12-07 15:00:00,20.21,20.25,19.92,19.99,605900.0,14.3901,14.4186,14.1836,14.2335,605900.0
2010-12-07 15:30:00,19.99,20.23,19.86,20.04,1169700.0,14.2335,14.4043,14.1409,14.2691,1169700.0
2010-12-08 09:30:00,20.12,20.47,20.11,20.4,80700.0,14.326,14.5752,14.3189,14.5254,80700.0
2010-12-08 10:00:00,20.41,20.7,20.35,20.7,128200.0,14.5325,14.739,14.4898,14.739,128200.0
2010-12-08 10:30:00,20.7,20.78,20.61,20.63,134400.0,14.739,14.796,14.6749,14.6892,134400.0
2010-12-08 11:00:00,20.62,20.64,20.58,20.58,79700.0,14.682,14.6963,14.6535,14.6535,79700.0
2010-12-08 11:30:00,20.59,20.64,20.56,20.58,86100.0,14.6607,14.6963,14.6393,14.6535,86100.0
2010-12-08 12:00:00,20.57,20.58,20.47,20.47,68100.0,14.6464,14.6535,14.5752,14.5752,68100.0
2010-12-08 12:30:00,20.47,20.57,20.44,20.46,49900.0,14.5752,14.6464,14.5539,14.5681,49900.0
2010-12-08 13:00:00,20.46,20.54,20.46,20.47,40700.0,14.5681,14.6251,14.5681,14.5752,40700.0
2010-12-08 13:30:00,20.48,20.55,20.46,20.54,36000.0,14.5823,14.6322,14.5681,14.6251,36000.0
2010-12-08 14:00:00,20.54,20.55,20.5,20.5,46800.0,14.6251,14.6322,14.5966,14.5966,46800.0
2010-12-08 14:30:00,20.5,20.55,20.49,20.49,44400.0,14.5966,14.6322,14.5895,14.5895,44400.0
2010-12-08 15:00:00,20.5,20.54,20.42,20.43,94100.0,14.5966,14.6251,14.5396,14.5467,94100.0
2010-12-08 15:30:00,20.43,20.45,20.37,20.37,189700.0,14.5467,14.561,14.504,14.504,189700.0
2010-12-09 09:30:00,20.52,20.59,20.44,20.56,60500.0,14.6108,14.6607,14.5539,14.6393,60500.0
2010-12-09 10:00:00,20.53,20.53,20.32,20.42,31200.0,14.6179,14.6179,14.4684,14.5396,31200.0
2010-12-09 10:30:00,20.42,20.46,20.32,20.34,63600.0,14.5396,14.5681,14.4684,14.4827,63600.0
2010-12-09 11:00:00,20.33,20.51,20.3,20.51,34300.0,14.4755,14.6037,14.4542,14.6037,34300.0
2010-12-09 11:30:00,20.52,20.56,20.46,20.51,47000.0,14.6108,14.6393,14.5681,14.6037,47000.0
2010-12-09 12:00:00,20.5,20.56,20.5,20.55,38400.0,14.5966,14.6393,14.5966,14.6322,38400.0
2010-12-09 12:30:00,20.55,20.6,20.54,20.59,37600.0,14.6322,14.6678,14.6251,14.6607,37600.0
2010-12-09 13:00:00,20.59,20.64,20.56,20.61,31300.0,14.6607,14.6963,14.6393,14.6749,31300.0
2010-12-09 13:30:00,20.61,20.69,20.58,20.68,52800.0,14.6749,14.7319,14.6535,14.7248,52800.0
2010-12-09 14:00:00,20.68,20.71,20.67,20.69,48500.0,14.7248,14.7461,14.7176,14.7319,48500.0
2010-12-09 14:30:00,20.7,20.7,20.61,20.62,43600.0,14.739,14.739,14.6749,14.682,43600.0
2010-12-09 15:00:00,20.63,20.63,20.58,20.63,59500.0,14.6892,14.6892,14.6535,14.6892,59500.0
2010-12-09 15:30:00,20.63,20.69,20.59,20.61,144300.0,14.6892,14.7319,14.6607,14.6749,144300.0
2010-12-10 09:30:00,20.7,20.71,20.62,20.64,27400.0,14.739,14.7461,14.682,14.6963,27400.0
2010-12-10 10:00:00,20.65,20.7,20.63,20.69,13800.0,14.7034,14.739,14.6892,14.7319,13800.0
2010-12-10 10:30:00,20.7,20.77,20.66,20.77,32200.0,14.739,14.7888,14.7105,14.7888,32200.0
2010-12-10 11:00:00,20.77,20.81,20.75,20.8,31000.0,14.7888,14.8173,14.7746,14.8102,31000.0
2010-12-10 11:30:00,20.8,20.85,20.8,20.84,27300.0,14.8102,14.8458,14.8102,14.8387,27300.0
2010-12-10 12:00:00,20.84,20.89,20.83,20.87,32400.0,14.8387,14.8743,14.8316,14.86,32400.0
2010-12-10 12:30:00,20.88,20.93,20.86,20.93,22700.0,14.8672,14.9028,14.8529,14.9028,22700.0
2010-12-10 13:00:00,20.92,20.93,20.9,20.92,17500.0,14.8956,14.9028,14.8814,14.8956,17500.0
2010-12-10 13:30:00,20.92,20.95,20.91,20.94,26300.0,14.8956,14.917,14.8885,14.9099,26300.0
2010-12-10 14:00:00,20.94,20.95,20.93,20.95,26300.0,14.9099,14.917,14.9028,14.917,26300.0
2010-12-10 14:30:00,20.94,20.98,20.94,20.97,30900.0,14.9099,14.9384,14.9099,14.9312,30900.0
2010-12-10 15:00:00,20.97,20.98,20.87,20.87,32700.0,14.9312,14.9384,14.86,14.86,32700.0
2010-12-10 15:30:00,20.87,20.92,20.86,20.9,151400.0,14.86,14.8956,14.8529,14.8814,151400.0
2010-12-13 09:30:00,21.0,21.04,20.9,20.99,46100.0,14.9526,14.9811,14.8814,14.9455,46100.0
2010-12-13 10:00:00,20.99,21.05,20.99,21.03,21200.0,14.9455,14.9882,14.9455,14.974,21200.0
2010-12-13 10:30:00,21.02,21.05,20.97,21.02,34900.0,14.9668,14.9882,14.9312,14.9668,34900.0
2010-12-13 11:00:00,21.0,21.01,20.91,20.93,18800.0,14.9526,14.9597,14.8885,14.9028,18800.0
2010-12-13 11:30:00,20.92,20.94,20.91,20.92,25500.0,14.8956,14.9099,14.8885,14.8956,25500.0
2010-12-13 12:00:00,20.92,20.95,20.92,20.93,13400.0,14.8956,14.917,14.8956,14.9028,13400.0
2010-12-13 12:30:00,20.93,20.95,20.91,20.93,17600.0,14.9028,14.917,14.8885,14.9028,17600.0
2010-12-13 13:00:00,20.94,20.98,20.93,20.98,19400.0,14.9099,14.9384,14.9028,14.9384,19400.0
2010-12-13 13:30:00,20.97,20.99,20.96,20.99,19600.0,14.9312,14.9455,14.9241,14.9455,19600.0
2010-12-13 14:00:00,20.99,21.01,20.98,21.01,14900.0,14.9455,14.9597,14.9384,14.9597,14900.0
2010-12-13 14:30:00,21.0,21.02,20.99,21.01,18300.0,14.9526,14.9668,14.9455,14.9597,18300.0
2010-12-13 15:00:00,21.01,21.01,20.94,20.94,27800.0,14.9597,14.9597,14.9099,14.9099,27800.0
2010-12-13 15:30:00,20.94,20.96,20.91,20.94,97400.0,14.9099,14.9241,14.8885,14.9099,97400.0
2010-12-14 09:30:00,20.97,21.1,20.97,21.09,26300.0,14.9312,15.0238,14.9312,15.0167,26300.0
2010-12-14 10:00:00,21.1,21.2,21.09,21.1,42300.0,15.0238,15.095,15.0167,15.0238,42300.0
2010-12-14 10:30:00,21.1,21.14,21.1,21.13,37100.0,15.0238,15.0523,15.0238,15.0452,37100.0
2010-12-14 11:00:00,21.13,21.15,21.12,21.15,18500.0,15.0452,15.0594,15.038,15.0594,18500.0
2010-12-14 11:30:00,21.15,21.2,21.14,21.19,40600.0,15.0594,15.095,15.0523,15.0879,40600.0
2010-12-14 12:00:00,21.19,21.25,21.19,21.25,34100.0,15.0879,15.1306,15.0879,15.1306,34100.0
2010-12-14 12:30:00,21.25,21.31,21.24,21.3,28200.0,15.1306,15.1733,15.1235,15.1662,28200.0
2010-12-14 13:00:00,21.29,21.3,21.26,21.29,31700.0,15.1591,15.1662,15.1377,15.1591,31700.0
2010-12-14 13:30:00,21.29,21.31,21.28,21.3,23500.0,15.1591,15.1733,15.152,15.1662,23500.0
2010-12-14 14:00:00,21.3,21.41,21.29,21.38,76300.0,15.1662,15.2445,15.1591,15.2232,76300.0
2010-12-14 14:30:00,21.38,21.42,21.34,21.41,58800.0,15.2232,15.2517,15.1947,15.2445,58800.0
2010-12-14 15:00:00,21.41,21.41,21.31,21.31,105700.0,15.2445,15.2445,15.1733,15.1733,105700.0
2010-12-14 15:30:00,21.31,21.38,21.28,21.33,202400.0,15.1733,15.2232,15.152,15.1876,202400.0
2010-12-15 09:30:00,21.27,21.51,21.27,21.51,28100.0,15.1448,15.3157,15.1448,15.3157,28100.0
2010-12-15 10:00:00,21.5,21.51,21.47,21.51,30600.0,15.3086,15.3157,15.2873,15.3157,30600.0
2010-12-15 10:30:00,21.52,21.58,21.5,21.55,29100.0,15.3229,15.3656,15.3086,15.3442,29100.0
2010-12-15 11:00:00,21.55,21.56,21.47,21.49,17400.0,15.3442,15.3513,15.2873,15.3015,17400.0
2010-12-15 11:30:00,21.5,21.52,21.49,21.52,17000.0,15.3086,15.3229,15.3015,15.3229,17000.0
2010-12-15 12:00:00,21.52,21.55,21.52,21.53,23700.0,15.3229,15.3442,15.3229,15.33,23700.0
2010-12-15 12:30:00,21.54,21.55,21.5,21.52,40700.0,15.3371,15.3442,15.3086,15.3229,40700.0
2010-12-15 13:00:00,21.52,21.52,21.5,21.51,17500.0,15.3229,15.3229,15.3086,15.3157,17500.0
2010-12-15 13:30:00,21.5,21.55,21.5,21.54,30500.0,15.3086,15.3442,15.3086,15.3371,30500.0
2010-12-15 14:00:00,21.55,21.55,21.5,21.52,37700.0,15.3442,15.3442,15.3086,15.3229,37700.0
2010-12-15 14:30:00,21.52,21.52,21.45,21.45,77700.0,15.3229,15.3229,15.273,15.273,77700.0
2010-12-15 15:00:00,21.46,21.47,21.4,21.45,41700.0,15.2801,15.2873,15.2374,15.273,41700.0
2010-12-15 15:30:00,21.44,21.46,21.34,21.36,120200.0,15.2659,15.2801,15.1947,15.2089,120200.0
2010-12-16 09:30:00,21.28,21.47,21.28,21.3,40100.0,15.152,15.2873,15.152,15.1662,40100.0
2010-12-16 10:00:00,21.28,21.47,21.28,21.46,19200.0,15.152,15.2873,15.152,15.2801,19200.0
2010-12-16 10:30:00,21.46,21.54,21.44,21.53,17700.0,15.2801,15.3371,15.2659,15.33,17700.0
2010-12-16 11:00:00,21.54,21.62,21.53,21.55,43800.0,15.3371,15.3941,15.33,15.3442,43800.0
2010-12-16 11:30:00,21.54,21.58,21.54,21.55,20000.0,15.3371,15.3656,15.3371,15.3442,20000.0
2010-12-16 12:00:00,21.54,21.59,21.54,21.57,9100.0,15.3371,15.3727,15.3371,15.3585,9100.0
2010-12-16 12:30:00,21.58,21.63,21.58,21.62,10300.0,15.3656,15.4012,15.3656,15.3941,10300.0
2010-12-16 13:00:00,21.62,21.63,21.61,21.63,14600.0,15.3941,15.4012,15.3869,15.4012,14600.0
2010-12-16 13:30:00,21.62,21.67,21.6,21.64,29700.0,15.3941,15.4297,15.3798,15.4083,29700.0
2010-12-16 14:00:00,21.64,21.64,21.61,21.63,12200.0,15.4083,15.4083,15.3869,15.4012,12200.0
2010-12-16 14:30:00,21.63,21.64,21.61,21.62,19600.0,15.4012,15.4083,15.3869,15.3941,19600.0
2010-12-16 15:00:00,21.63,21.66,21.61,21.64,31100.0,15.4012,15.4225,15.3869,15.4083,31100.0
2010-12-16 15:30:00,21.64,21.74,21.64,21.69,136500.0,15.4083,15.4795,15.4083,15.4439,136500.0
2010-12-17 09:30:00,21.68,21.73,21.51,21.52,120600.0,15.4368,15.4724,15.3157,15.3229,120600.0
2010-12-17 10:00:00,21.52,21.55,21.49,21.54,28900.0,15.3229,15.3442,15.3015,15.3371,28900.0
2010-12-17 10:30:00,21.54,21.55,21.47,21.49,28200.0,15.3371,15.3442,15.2873,15.3015,28200.0
2010-12-17 11:00:00,21.5,21.54,21.49,21.53,15800.0,15.3086,15.3371,15.3015,15.33,15800.0
2010-12-17 11:30:00,21.54,21.59,21.54,21.58,21700.0,15.3371,15.3727,15.3371,15.3656,21700.0
2010-12-17 12:00:00,21.58,21.59,21.57,21.57,24500.0,15.3656,15.3727,15.3585,15.3585,24500.0
2010-12-17 12:30:00,21.57,21.58,21.47,21.49,30500.0,15.3585,15.3656,15.2873,15.3015,30500.0
2010-12-17 13:00:00,21.5,21.57,21.49,21.51,19600.0,15.3086,15.3585,15.3015,15.3157,19600.0
2010-12-17 13:30:00,21.52,21.63,21.51,21.62,12300.0,15.3229,15.4012,15.3157,15.3941,12300.0
2010-12-17 14:00:00,21.62,21.64,21.54,21.55,18800.0,15.3941,15.4083,15.3371,15.3442,18800.0
2010-12-17 14:30:00,21.55,21.58,21.52,21.55,28000.0,15.3442,15.3656,15.3229,15.3442,28000.0
2010-12-17 15:00:00,21.58,21.59,21.56,21.57,24200.0,15.3656,15.3727,15.3513,15.3585,24200.0
2010-12-17 15:30:00,21.57,21.58,21.49,21.5,188500.0,15.3585,15.3656,15.3015,15.3086,188500.0
2010-12-20 09:30:00,21.63,21.7,21.58,21.64,21200.0,15.4012,15.451,15.3656,15.4083,21200.0
2010-12-20 10:00:00,21.64,21.68,21.61,21.64,26100.0,15.4083,15.4368,15.3869,15.4083,26100.0
2010-12-20 10:30:00,21.66,21.68,21.63,21.66,25200.0,15.4225,15.4368,15.4012,15.4225,25200.0
2010-12-20 11:00:00,21.65,21.7,21.64,21.7,11100.0,15.4154,15.451,15.4083,15.451,11100.0
2010-12-20 11:30:00,21.69,21.75,21.68,21.74,19500.0,15.4439,15.4866,15.4368,15.4795,19500.0
2010-12-20 12:00:00,21.74,21.78,21.73,21.77,23500.0,15.4795,15.508,15.4724,15.5009,23500.0
2010-12-20 12:30:00,21.77,21.83,21.76,21.83,18900.0,15.5009,15.5436,15.4937,15.5436,18900.0
2010-12-20 13:00:00,21.82,21.83,21.78,21.8,35600.0,15.5365,15.5436,15.508,15.5222,35600.0
2010-12-20 13:30:00,21.8,21.8,21.76,21.78,16600.0,15.5222,15.5222,15.4937,15.508,16600.0
2010-12-20 14:00:00,21.77,21.85,21.77,21.82,45900.0,15.5009,15.5578,15.5009,15.5365,45900.0
2010-12-20 14:30:00,21.81,21.82,21.78,21.8,26800.0,15.5293,15.5365,15.508,15.5222,26800.0
2010-12-20 15:00:00,21.8,21.81,21.78,21.8,75100.0,15.5222,15.5293,15.508,15.5222,75100.0
2010-12-20 15:30:00,21.8,21.83,21.74,21.77,119900.0,15.5222,15.5436,15.4795,15.5009,119900.0
2010-12-21 09:30:00,21.85,21.93,21.79,21.87,23400.0,15.5578,15.6148,15.5151,15.5721,23400.0
2010-12-21 10:00:00,21.88,21.97,21.87,21.96,22300.0,15.5792,15.6433,15.5721,15.6361,22300.0
2010-12-21 10:30:00,21.97,21.97,21.95,21.97,17000.0,15.6433,15.6433,15.629,15.6433,17000.0
2010-12-21 11:00:00,21.97,21.99,21.96,21.99,20700.0,15.6433,15.6575,15.6361,15.6575,20700.0
2010-12-21 11:30:00,22.0,22.0,21.97,22.0,19200.0,15.6646,15.6646,15.6433,15.6646,19200.0
2010-12-21 12:00:00,22.0,22.1,21.99,22.1,27500.0,15.6646,15.7358,15.6575,15.7358,27500.0
2010-12-21 12:30:00,22.1,22.13,22.09,22.13,21500.0,15.7358,15.7572,15.7287,15.7572,21500.0
2010-12-21 13:00:00,22.13,22.15,22.08,22.14,20400.0,15.7572,15.7714,15.7216,15.7643,20400.0
2010-12-21 13:30:00,22.14,22.23,22.12,22.22,94100.0,15.7643,15.8284,15.7501,15.8213,94100.0
2010-12-21 14:00:00,22.21,22.24,22.11,22.11,47600.0,15.8142,15.8355,15.743,15.743,47600.0
2010-12-21 14:30:00,22.11,22.13,22.02,22.05,27200.0,15.743,15.7572,15.6789,15.7002,27200.0
2010-12-21 15:00:00,22.04,22.09,22.03,22.08,33200.0,15.6931,15.7287,15.686,15.7216,33200.0
2010-12-21 15:30:00,22.09,22.1,22.02,22.03,104600.0,15.7287,15.7358,15.6789,15.686,104600.0
2010-12-22 09:30:00,22.07,22.15,21.98,22.14,35900.0,15.7145,15.7714,15.6504,15.7643,35900.0
2010-12-22 10:00:00,22.15,22.23,22.13,22.16,27100.0,15.7714,15.8284,15.7572,15.7786,27100.0
2010-12-22 10:30:00,22.18,22.21,22.16,22.21,20000.0,15.7928,15.8142,15.7786,15.8142,20000.0
2010-12-22 11:00:00,22.21,22.29,22.2,22.28,27200.0,15.8142,15.8711,15.807,15.864,27200.0
2010-12-22 11:30:00,22.28,22.37,22.28,22.37,30700.0,15.864,15.9281,15.864,15.9281,30700.0
2010-12-22 12:00:00,22.37,22.4,22.36,22.38,22500.0,15.9281,15.9494,15.921,15.9352,22500.0
2010-12-22 12:30:00,22.38,22.39,22.35,22.35,10000.0,15.9352,15.9423,15.9138,15.9138,10000.0
2010-12-22 13:00:00,22.35,22.36,22.29,22.3,9000.0,15.9138,15.921,15.8711,15.8782,9000.0
2010-12-22 13:30:00,22.31,22.32,22.29,22.32,23600.0,15.8854,15.8925,15.8711,15.8925,23600.0
2010-12-22 14:00:00,22.31,22.34,22.3,22.33,17600.0,15.8854,15.9067,15.8782,15.8996,17600.0
2010-12-22 14:30:00,22.34,22.34,22.31,22.32,18500.0,15.9067,15.9067,15.8854,15.8925,18500.0
2010-12-22 15:00:00,22.31,22.32,22.27,22.29,34200.0,15.8854,15.8925,15.8569,15.8711,34200.0
2010-12-22 15:30:00,22.29,22.3,22.25,22.27,68000.0,15.8711,15.8782,15.8426,15.8569,68000.0
2010-12-23 09:30:00,22.21,22.38,22.21,22.3,33300.0,15.8142,15.9352,15.8142,15.8782,33300.0
2010-12-23 10:00:00,22.31,22.35,22.27,22.34,20800.0,15.8854,15.9138,15.8569,15.9067,20800.0
2010-12-23 10:30:00,22.34,22.37,22.33,22.37,19000.0,15.9067,15.9281,15.8996,15.9281,19000.0
2010-12-23 11:00:00,22.37,22.38,22.33,22.36,22400.0,15.9281,15.9352,15.8996,15.921,22400.0
2010-12-23 11:30:00,22.37,22.38,22.3,22.31,40400.0,15.9281,15.9352,15.8782,15.8854,40400.0
2010-12-23 12:00:00,22.31,22.31,22.29,22.3,39800.0,15.8854,15.8854,15.8711,15.8782,39800.0
2010-12-23 12:30:00,22.3,22.31,22.27,22.27,21400.0,15.8782,15.8854,15.8569,15.8569,21400.0
2010-12-23 13:00:00,22.27,22.27,22.15,22.15,22900.0,15.8569,15.8569,15.7714,15.7714,22900.0
2010-12-23 13:30:00,22.15,22.16,22.06,22.06,30100.0,15.7714,15.7786,15.7074,15.7074,30100.0
2010-12-23 14:00:00,22.06,22.07,21.98,21.99,42500.0,15.7074,15.7145,15.6504,15.6575,42500.0
2010-12-23 14:30:00,21.99,22.03,21.95,21.98,64000.0,15.6575,15.686,15.629,15.6504,64000.0
2010-12-23 15:00:00,21.98,22.02,21.97,22.01,46200.0,15.6504,15.6789,15.6433,15.6718,46200.0
2010-12-23 15:30:00,22.01,22.03,21.94,21.98,158200.0,15.6718,15.686,15.6219,15.6504,158200.0
2010-12-27 09:30:00,21.94,21.94,21.71,21.77,24100.0,15.6219,15.6219,15.4581,15.5009,24100.0
2010-12-27 10:00:00,21.77,21.81,21.74,21.8,18400.0,15.5009,15.5293,15.4795,15.5222,18400.0
2010-12-27 10:30:00,21.81,21.82,21.77,21.8,22700.0,15.5293,15.5365,15.5009,15.5222,22700.0
2010-12-27 11:00:00,21.8,21.85,21.8,21.81,14900.0,15.5222,15.5578,15.5222,15.5293,14900.0
2010-12-27 11:30:00,21.8,21.81,21.73,21.78,36800.0,15.5222,15.5293,15.4724,15.508,36800.0
2010-12-27 12:00:00,21.78,21.94,21.78,21.93,15500.0,15.508,15.6219,15.508,15.6148,15500.0
2010-12-27 12:30:00,21.93,21.97,21.88,21.89,31300.0,15.6148,15.6433,15.5792,15.5863,31300.0
2010-12-27 13:00:00,21.89,21.92,21.88,21.88,25500.0,15.5863,15.6077,15.5792,15.5792,25500.0
2010-12-27 13:30:00,21.89,21.92,21.89,21.9,8300.0,15.5863,15.6077,15.5863,15.5934,8300.0
2010-12-27 14:00:00,21.91,21.94,21.89,21.94,14700.0,15.6005,15.6219,15.5863,15.6219,14700.0
2010-12-27 14:30:00,21.94,22.0,21.94,21.95,39400.0,15.6219,15.6646,15.6219,15.629,39400.0
2010-12-27 15:00:00,21.94,21.94,21.89,21.92,24400.0,15.6219,15.6219,15.5863,15.6077,24400.0
2010-12-27 15:30:00,21.92,21.95,21.9,21.94,57200.0,15.6077,15.629,15.5934,15.6219,57200.0
2010-12-28 09:30:00,21.95,22.06,21.78,21.88,38300.0,15.629,15.7074,15.508,15.5792,38300.0
2010-12-28 10:00:00,21.88,21.88,21.68,21.75,66300.0,15.5792,15.5792,15.4368,15.4866,66300.0
2010-12-28 10:30:00,21.74,21.81,21.73,21.81,21400.0,15.4795,15.5293,15.4724,15.5293,21400.0
2010-12-28 11:00:00,21.81,21.91,21.81,21.88,22500.0,15.5293,15.6005,15.5293,15.5792,22500.0
2010-12-28 11:30:00,21.89,21.91,21.87,21.88,13300.0,15.5863,15.6005,15.5721,15.5792,13300.0
2010-12-28 12:00:00,21.88,21.91,21.86,21.89,12900.0,15.5792,15.6005,15.5649,15.5863,12900.0
2010-12-28 12:30:00,21.89,21.91,21.88,21.89,9100.0,15.5863,15.6005,15.5792,15.5863,9100.0
2010-12-28 13:00:00,21.89,21.93,21.88,21.93,13800.0,15.5863,15.6148,15.5792,15.6148,13800.0
2010-12-28 13:30:00,21.94,21.97,21.92,21.97,8900.0,15.6219,15.6433,15.6077,15.6433,8900.0
2010-12-28 14:00:00,21.96,22.01,21.96,22.01,14200.0,15.6361,15.6718,15.6361,15.6718,14200.0
2010-12-28 14:30:00,22.01,22.07,22.0,22.06,26700.0,15.6718,15.7145,15.6646,15.7074,26700.0
2010-12-28 15:00:00,22.06,22.07,22.04,22.06,24200.0,15.7074,15.7145,15.6931,15.7074,24200.0
2010-12-28 15:30:00,22.05,22.06,22.02,22.03,70100.0,15.7002,15.7074,15.6789,15.686,70100.0
2010-12-29 09:30:00,22.04,22.31,22.04,22.21,22800.0,15.6931,15.8854,15.6931,15.8142,22800.0
2010-12-29 10:00:00,22.21,22.24,22.15,22.18,20600.0,15.8142,15.8355,15.7714,15.7928,20600.0
2010-12-29 10:30:00,22.19,22.19,22.1,22.1,12400.0,15.7999,15.7999,15.7358,15.7358,12400.0
2010-12-29 11:00:00,22.11,22.13,22.08,22.08,13200.0,15.743,15.7572,15.7216,15.7216,13200.0
2010-12-29 11:30:00,22.09,22.17,22.08,22.16,11300.0,15.7287,15.7857,15.7216,15.7786,11300.0
2010-12-29 12:00:00,22.16,22.19,22.15,22.19,11000.0,15.7786,15.7999,15.7714,15.7999,11000.0
2010-12-29 12:30:00,22.18,22.21,22.18,22.21,10100.0,15.7928,15.8142,15.7928,15.8142,10100.0
2010-12-29 13:00:00,22.21,22.22,22.19,22.19,9600.0,15.8142,15.8213,15.7999,15.7999,9600.0
2010-12-29 13:30:00,22.2,22.23,22.19,22.23,9800.0,15.807,15.8284,15.7999,15.8284,9800.0
2010-12-29 14:00:00,22.23,22.24,22.22,22.23,13900.0,15.8284,15.8355,15.8213,15.8284,13900.0
2010-12-29 14:30:00,22.24,22.25,22.23,22.24,15500.0,15.8355,15.8426,15.8284,15.8355,15500.0
2010-12-29 15:00:00,22.24,22.25,22.22,22.23,19600.0,15.8355,15.8426,15.8213,15.8284,19600.0
2010-12-29 15:30:00,22.23,22.23,22.15,22.17,63600.0,15.8284,15.8284,15.7714,15.7857,63600.0
2010-12-30 09:30:00,22.05,22.2,21.98,22.18,40800.0,15.7002,15.807,15.6504,15.7928,40800.0
2010-12-30 10:00:00,22.19,22.27,22.16,22.26,18400.0,15.7999,15.8569,15.7786,15.8498,18400.0
2010-12-30 10:30:00,22.26,22.32,22.24,22.31,19600.0,15.8498,15.8925,15.8355,15.8854,19600.0
2010-12-30 11:00:00,22.31,22.32,22.29,22.31,13100.0,15.8854,15.8925,15.8711,15.8854,13100.0
2010-12-30 11:30:00,22.31,22.32,22.27,22.27,9100.0,15.8854,15.8925,15.8569,15.8569,9100.0
2010-12-30 12:00:00,22.28,22.29,22.26,22.27,15500.0,15.864,15.8711,15.8498,15.8569,15500.0
2010-12-30 12:30:00,22.28,22.3,22.18,22.18,15500.0,15.864,15.8782,15.7928,15.7928,15500.0
2010-12-30 13:00:00,22.18,22.22,22.16,22.22,10000.0,15.7928,15.8213,15.7786,15.8213,10000.0
2010-12-30 13:30:00,22.21,22.24,22.21,22.22,6100.0,15.8142,15.8355,15.8142,15.8213,6100.0
2010-12-30 14:00:00,22.23,22.25,22.22,22.23,10700.0,15.8284,15.8426,15.8213,15.8284,10700.0
2010-12-30 14:30:00,22.22,22.26,22.22,22.25,21500.0,15.8213,15.8498,15.8213,15.8426,21500.0
2010-12-30 15:00:00,22.26,22.27,22.23,22.27,22400.0,15.8498,15.8569,15.8284,15.8569,22400.0
2010-12-30 15:30:00,22.27,22.27,22.15,22.17,110100.0,15.8569,15.8569,15.7714,15.7857,110100.0
2010-12-31 09:30:00,22.12,22.3,22.1,22.21,13500.0,15.7501,15.8782,15.7358,15.8142,13500.0
2010-12-31 10:00:00,22.21,22.22,22.19,22.22,7400.0,15.8142,15.8213,15.7999,15.8213,7400.0
2010-12-31 10:30:00,22.21,22.23,22.18,22.22,6300.0,15.8142,15.8284,15.7928,15.8213,6300.0
2010-12-31 11:00:00,22.23,22.24,22.2,22.23,8900.0,15.8284,15.8355,15.807,15.8284,8900.0
2010-12-31 11:30:00,22.22,22.23,22.18,22.18,10700.0,15.8213,15.8284,15.7928,15.7928,10700.0
2010-12-31 12:00:00,22.18,22.19,22.16,22.17,5200.0,15.7928,15.7999,15.7786,15.7857,5200.0
2010-12-31 12:30:00,22.17,22.18,22.13,22.14,5800.0,15.7857,15.7928,15.7572,15.7643,5800.0
2010-12-31 13:00:00,22.15,22.21,22.15,22.21,3200.0,15.7714,15.8142,15.7714,15.8142,3200.0
2010-12-31 13:30:00,22.21,22.24,22.2,22.24,16000.0,15.8142,15.8355,15.807,15.8355,16000.0
2010-12-31 14:00:00,22.24,22.25,22.23,22.24,15500.0,15.8355,15.8426,15.8284,15.8355,15500.0
2010-12-31 14:30:00,22.25,22.3,22.25,22.27,18900.0,15.8426,15.8782,15.8426,15.8569,18900.0
2010-12-31 15:00:00,22.27,22.29,22.26,22.27,20700.0,15.8569,15.8711,15.8498,15.8569,20700.0
2010-12-31 15:30:00,22.28,22.28,22.1,22.11,132500.0,15.864,15.864,15.7358,15.743,132500.0
2011-01-03 09:30:00,22.33,22.38,22.24,22.33,24400.0,15.8996,15.9352,15.8355,15.8996,24400.0
2011-01-03 10:00:00,22.33,22.44,22.3,22.43,23500.0,15.8996,15.9779,15.8782,15.9708,23500.0
2011-01-03 10:30:00,22.43,22.54,22.42,22.52,29100.0,15.9708,16.0491,15.9637,16.0349,29100.0
2011-01-03 11:00:00,22.53,22.53,22.46,22.49,18800.0,16.042,16.042,15.9922,16.0135,18800.0
2011-01-03 11:30:00,22.5,22.5,22.41,22.43,24200.0,16.0206,16.0206,15.9566,15.9708,24200.0
2011-01-03 12:00:00,22.43,22.45,22.42,22.43,6700.0,15.9708,15.985,15.9637,15.9708,6700.0
2011-01-03 12:30:00,22.43,22.44,22.35,22.37,14900.0,15.9708,15.9779,15.9138,15.9281,14900.0
2011-01-03 13:00:00,22.37,22.39,22.33,22.36,10400.0,15.9281,15.9423,15.8996,15.921,10400.0
2011-01-03 13:30:00,22.37,22.39,22.34,22.38,15600.0,15.9281,15.9423,15.9067,15.9352,15600.0
2011-01-03 14:00:00,22.38,22.39,22.32,22.32,15300.0,15.9352,15.9423,15.8925,15.8925,15300.0
2011-01-03 14:30:00,22.31,22.36,22.31,22.36,15200.0,15.8854,15.921,15.8854,15.921,15200.0
2011-01-03 15:00:00,22.36,22.38,22.35,22.35,39500.0,15.921,15.9352,15.9138,15.9138,39500.0
2011-01-03 15:30:00,22.35,22.36,22.27,22.28,102100.0,15.9138,15.921,15.8569,15.864,102100.0
2011-01-04 09:30:00,22.07,22.32,21.75,21.77,120200.0,15.7145,15.8925,15.4866,15.5009,120200.0
2011-01-04 10:00:00,21.77,21.83,21.72,21.81,81500.0,15.5009,15.5436,15.4653,15.5293,81500.0
2011-01-04 10:30:00,21.79,21.82,21.68,21.69,60800.0,15.5151,15.5365,15.4368,15.4439,60800.0
2011-01-04 11:00:00,21.69,21.71,21.51,21.51,72000.0,15.4439,15.4581,15.3157,15.3157,72000.0
2011-01-04 11:30:00,21.51,21.66,21.5,21.62,79500.0,15.3157,15.4225,15.3086,15.3941,79500.0
2011-01-04 12:00:00,21.62,21.63,21.58,21.59,73600.0,15.3941,15.4012,15.3656,15.3727,73600.0
2011-01-04 12:30:00,21.59,21.61,21.52,21.52,48200.0,15.3727,15.3869,15.3229,15.3229,48200.0
2011-01-04 13:00:00,21.53,21.59,21.52,21.59,30400.0,15.33,15.3727,15.3229,15.3727,30400.0
2011-01-04 13:30:00,21.59,21.59,21.54,21.55,34500.0,15.3727,15.3727,15.3371,15.3442,34500.0
2011-01-04 14:00:00,21.56,21.6,21.54,21.57,50100.0,15.3513,15.3798,15.3371,15.3585,50100.0
2011-01-04 14:30:00,21.57,21.59,21.55,21.56,45000.0,15.3585,15.3727,15.3442,15.3513,45000.0
2011-01-04 15:00:00,21.56,21.6,21.55,21.59,60000.0,15.3513,15.3798,15.3442,15.3727,60000.0
2011-01-04 15:30:00,21.59,21.78,21.54,21.77,293200.0,15.3727,15.508,15.3371,15.5009,293200.0
2011-01-05 09:30:00,21.64,21.84,21.64,21.73,38000.0,15.4083,15.5507,15.4083,15.4724,38000.0
2011-01-05 10:00:00,21.74,21.86,21.69,21.84,37100.0,15.4795,15.5649,15.4439,15.5507,37100.0
2011-01-05 10:30:00,21.83,21.93,21.81,21.89,37200.0,15.5436,15.6148,15.5293,15.5863,37200.0
2011-01-05 11:00:00,21.89,21.91,21.86,21.9,23700.0,15.5863,15.6005,15.5649,15.5934,23700.0
2011-01-05 11:30:00,21.91,21.92,21.89,21.9,22300.0,15.6005,15.6077,15.5863,15.5934,22300.0
2011-01-05 12:00:00,21.9,21.95,21.89,21.92,26700.0,15.5934,15.629,15.5863,15.6077,26700.0
2011-01-05 12:30:00,21.92,21.95,21.91,21.91,25500.0,15.6077,15.629,15.6005,15.6005,25500.0
2011-01-05 13:00:00,21.91,21.91,21.8,21.8,72200.0,15.6005,15.6005,15.5222,15.5222,72200.0
2011-01-05 13:30:00,21.81,21.86,21.79,21.86,25000.0,15.5293,15.5649,15.5151,15.5649,25000.0
2011-01-05 14:00:00,21.86,21.91,21.82,21.87,27500.0,15.5649,15.6005,15.5365,15.5721,27500.0
2011-01-05 14:30:00,21.87,21.87,21.84,21.85,35600.0,15.5721,15.5721,15.5507,15.5578,35600.0
2011-01-05 15:00:00,21.85,21.92,21.85,21.92,37900.0,15.5578,15.6077,15.5578,15.6077,37900.0
2011-01-05 15:30:00,21.91,21.95,21.82,21.83,189400.0,15.6005,15.629,15.5365,15.5436,189400.0
2011-01-06 09:30:00,21.89,22.04,21.8,21.8,45900.0,15.5863,15.6931,15.5222,15.5222,45900.0
2011-01-06 10:00:00,21.8,21.94,21.8,21.87,35300.0,15.5222,15.6219,15.5222,15.5721,35300.0
2011-01-06 10:30:00,21.87,22.03,21.86,22.02,55100.0,15.5721,15.686,15.5649,15.6789,55100.0
2011-01-06 11:00:00,22.03,22.25,22.03,22.25,107400.0,15.686,15.8426,15.686,15.8426,107400.0
2011-01-06 11:30:00,22.23,22.31,22.16,22.24,51700.0,15.8284,15.8854,15.7786,15.8355,51700.0
2011-01-06 12:00:00,22.24,22.44,22.24,22.44,50400.0,15.8355,15.9779,15.8355,15.9779,50400.0
2011-01-06 12:30:00,22.43,22.45,22.34,22.4,45100.0,15.9708,15.985,15.9067,15.9494,45100.0
2011-01-06 13:00:00,22.4,22.47,22.34,22.44,49300.0,15.9494,15.9993,15.9067,15.9779,49300.0
2011-01-06 13:30:00,22.44,22.44,22.26,22.32,42000.0,15.9779,15.9779,15.8498,15.8925,42000.0
2011-01-06 14:00:00,22.33,22.34,22.22,22.23,46900.0,15.8996,15.9067,15.8213,15.8284,46900.0
2011-01-06 14:30:00,22.23,22.31,22.21,22.27,55000.0,15.8284,15.8854,15.8142,15.8569,55000.0
2011-01-06 15:00:00,22.27,22.33,22.15,22.18,80700.0,15.8569,15.8996,15.7714,15.7928,80700.0
2011-01-06 15:30:00,22.19,22.37,22.18,22.24,210000.0,15.7999,15.9281,15.7928,15.8355,210000.0
2011-01-07 09:30:00,22.35,22.72,22.35,22.54,66900.0,15.9138,16.1773,15.9138,16.0491,66900.0
2011-01-07 10:00:00,22.53,22.72,22.49,22.69,82400.0,16.042,16.1773,16.0135,16.1559,82400.0
2011-01-07 10:30:00,22.7,22.88,22.7,22.83,117800.0,16.163,16.2912,16.163,16.2556,117800.0
2011-01-07 11:00:00,22.82,22.82,22.68,22.74,49800.0,16.2485,16.2485,16.1488,16.1915,49800.0
2011-01-07 11:30:00,22.73,22.79,22.57,22.61,59700.0,16.1844,16.2271,16.0705,16.099,59700.0
2011-01-07 12:00:00,22.61,22.61,22.43,22.43,31300.0,16.099,16.099,15.9708,15.9708,31300.0
2011-01-07 12:30:00,22.42,22.47,22.35,22.45,47700.0,15.9637,15.9993,15.9138,15.985,47700.0
2011-01-07 13:00:00,22.45,22.47,22.39,22.43,32100.0,15.985,15.9993,15.9423,15.9708,32100.0
2011-01-07 13:30:00,22.43,22.54,22.43,22.43,35800.0,15.9708,16.0491,15.9708,15.9708,35800.0
2011-01-07 14:00:00,22.43,22.43,22.32,22.38,34100.0,15.9708,15.9708,15.8925,15.9352,34100.0
2011-01-07 14:30:00,22.38,22.4,22.33,22.33,39100.0,15.9352,15.9494,15.8996,15.8996,39100.0
2011-01-07 15:00:00,22.33,22.39,22.33,22.38,62700.0,15.8996,15.9423,15.8996,15.9352,62700.0
2011-01-07 15:30:00,22.39,22.43,22.35,22.39,147600.0,15.9423,15.9708,15.9138,15.9423,147600.0
2011-01-10 09:30:00,22.35,22.45,22.22,22.28,92200.0,15.9138,15.985,15.8213,15.864,92200.0
2011-01-10 10:00:00,22.26,22.39,22.26,22.34,83600.0,15.8498,15.9423,15.8498,15.9067,83600.0
2011-01-10 10:30:00,22.34,22.39,22.12,22.16,56200.0,15.9067,15.9423,15.7501,15.7786,56200.0
2011-01-10 11:00:00,22.16,22.43,22.14,22.43,39400.0,15.7786,15.9708,15.7643,15.9708,39400.0
2011-01-10 11:30:00,22.43,22.56,22.41,22.55,48600.0,15.9708,16.0634,15.9566,16.0562,48600.0
2011-01-10 12:00:00,22.54,22.69,22.53,22.67,68600.0,16.0491,16.1559,16.042,16.1417,68600.0
2011-01-10 12:30:00,22.66,22.79,22.64,22.68,86800.0,16.1346,16.2271,16.1203,16.1488,86800.0
2011-01-10 13:00:00,22.68,22.81,22.63,22.81,84600.0,16.1488,16.2414,16.1132,16.2414,84600.0
2011-01-10 13:30:00,22.8,22.86,22.78,22.85,41600.0,16.2343,16.277,16.22,16.2699,41600.0
2011-01-10 14:00:00,22.85,22.89,22.74,22.89,71800.0,16.2699,16.2983,16.1915,16.2983,71800.0
2011-01-10 14:30:00,22.88,22.89,22.82,22.89,61800.0,16.2912,16.2983,16.2485,16.2983,61800.0
2011-01-10 15:00:00,22.89,22.97,22.83,22.86,166900.0,16.2983,16.3553,16.2556,16.277,166900.0
2011-01-10 15:30:00,22.86,22.87,22.69,22.7,180200.0,16.277,16.2841,16.1559,16.163,180200.0
2011-01-11 09:30:00,22.75,22.84,22.68,22.77,26100.0,16.1987,16.2627,16.1488,16.2129,26100.0
2011-01-11 10:00:00,22.76,22.8,22.72,22.8,20600.0,16.2058,16.2343,16.1773,16.2343,20600.0
2011-01-11 10:30:00,22.8,22.83,22.76,22.82,27900.0,16.2343,16.2556,16.2058,16.2485,27900.0
2011-01-11 11:00:00,22.83,22.88,22.82,22.88,20000.0,16.2556,16.2912,16.2485,16.2912,20000.0
2011-01-11 11:30:00,22.88,22.9,22.87,22.89,14900.0,16.2912,16.3055,16.2841,16.2983,14900.0
2011-01-11 12:00:00,22.89,22.89,22.87,22.88,14200.0,16.2983,16.2983,16.2841,16.2912,14200.0
2011-01-11 12:30:00,22.87,22.88,22.86,22.88,12800.0,16.2841,16.2912,16.277,16.2912,12800.0
2011-01-11 13:00:00,22.88,22.89,22.74,22.83,26100.0,16.2912,16.2983,16.1915,16.2556,26100.0
2011-01-11 13:30:00,22.83,22.85,22.75,22.77,23200.0,16.2556,16.2699,16.1987,16.2129,23200.0
2011-01-11 14:00:00,22.78,22.81,22.7,22.81,32300.0,16.22,16.2414,16.163,16.2414,32300.0
2011-01-11 14:30:00,22.8,22.84,22.76,22.83,36900.0,16.2343,16.2627,16.2058,16.2556,36900.0
2011-01-11 15:00:00,22.83,22.83,22.8,22.8,28500.0,16.2556,16.2556,16.2343,16.2343,28500.0
2011-01-11 15:30:00,22.81,22.86,22.78,22.85,77700.0,16.2414,16.277,16.22,16.2699,77700.0
2011-01-12 09:30:00,22.94,22.94,22.66,22.73,45200.0,16.4846,16.4846,16.2834,16.3337,45200.0
2011-01-12 10:00:00,22.73,22.88,22.69,22.88,32200.0,16.3337,16.4415,16.3049,16.4415,32200.0
2011-01-12 10:30:00,22.87,22.9,22.81,22.88,33800.0,16.4343,16.4558,16.3912,16.4415,33800.0
2011-01-12 11:00:00,22.89,22.96,22.89,22.94,30800.0,16.4486,16.499,16.4486,16.4846,30800.0
2011-01-12 11:30:00,22.93,22.94,22.84,22.85,20100.0,16.4774,16.4846,16.4127,16.4199,20100.0
2011-01-12 12:00:00,22.85,22.86,22.81,22.83,19300.0,16.4199,16.4271,16.3912,16.4055,19300.0
2011-01-12 12:30:00,22.81,22.83,22.78,22.8,13100.0,16.3912,16.4055,16.3696,16.384,13100.0
2011-01-12 13:00:00,22.8,22.82,22.77,22.79,10300.0,16.384,16.3983,16.3624,16.3768,10300.0
2011-01-12 13:30:00,22.78,22.8,22.77,22.78,12100.0,16.3696,16.384,16.3624,16.3696,12100.0
2011-01-12 14:00:00,22.79,22.79,22.73,22.75,24900.0,16.3768,16.3768,16.3337,16.348,24900.0
2011-01-12 14:30:00,22.74,22.77,22.73,22.76,34400.0,16.3409,16.3624,16.3337,16.3552,34400.0
2011-01-12 15:00:00,22.76,22.77,22.73,22.73,64200.0,16.3552,16.3624,16.3337,16.3337,64200.0
2011-01-12 15:30:00,22.73,22.78,22.71,22.78,117900.0,16.3337,16.3696,16.3193,16.3696,117900.0
2011-01-13 09:30:00,22.81,22.9,22.69,22.7,52600.0,16.3912,16.4558,16.3049,16.3121,52600.0
2011-01-13 10:00:00,22.7,22.7,22.61,22.65,17300.0,16.3121,16.3121,16.2474,16.2762,17300.0
2011-01-13 10:30:00,22.65,22.7,22.62,22.69,15600.0,16.2762,16.3121,16.2546,16.3049,15600.0
2011-01-13 11:00:00,22.68,22.71,22.66,22.69,21400.0,16.2977,16.3193,16.2834,16.3049,21400.0
2011-01-13 11:30:00,22.69,22.71,22.68,22.7,35300.0,16.3049,16.3193,16.2977,16.3121,35300.0
2011-01-13 12:00:00,22.7,22.71,22.69,22.7,22900.0,16.3121,16.3193,16.3049,16.3121,22900.0
2011-01-13 12:30:00,22.7,22.72,22.68,22.72,14600.0,16.3121,16.3265,16.2977,16.3265,14600.0
2011-01-13 13:00:00,22.71,22.8,22.69,22.78,12200.0,16.3193,16.384,16.3049,16.3696,12200.0
2011-01-13 13:30:00,22.78,22.8,22.76,22.77,10700.0,16.3696,16.384,16.3552,16.3624,10700.0
2011-01-13 14:00:00,22.77,22.78,22.65,22.67,27600.0,16.3624,16.3696,16.2762,16.2906,27600.0
2011-01-13 14:30:00,22.67,22.67,22.63,22.63,18600.0,16.2906,16.2906,16.2618,16.2618,18600.0
2011-01-13 15:00:00,22.63,22.67,22.59,22.59,32500.0,16.2618,16.2906,16.2331,16.2331,32500.0
2011-01-13 15:30:00,22.6,22.65,22.55,22.61,77000.0,16.2403,16.2762,16.2043,16.2474,77000.0
2011-01-14 09:30:00,22.62,22.71,22.5,22.71,24500.0,16.2546,16.3193,16.1684,16.3193,24500.0
2011-01-14 10:00:00,22.74,22.76,22.6,22.62,26400.0,16.3409,16.3552,16.2403,16.2546,26400.0
2011-01-14 10:30:00,22.62,22.64,22.55,22.61,32900.0,16.2546,16.269,16.2043,16.2474,32900.0
2011-01-14 11:00:00,22.6,22.71,22.6,22.71,23900.0,16.2403,16.3193,16.2403,16.3193,23900.0
2011-01-14 11:30:00,22.72,22.83,22.7,22.82,22300.0,16.3265,16.4055,16.3121,16.3983,22300.0
2011-01-14 12:00:00,22.83,22.92,22.82,22.9,17900.0,16.4055,16.4702,16.3983,16.4558,17900.0
2011-01-14 12:30:00,22.89,22.89,22.74,22.75,39300.0,16.4486,16.4486,16.3409,16.348,39300.0
2011-01-14 13:00:00,22.74,22.81,22.72,22.81,25300.0,16.3409,16.3912,16.3265,16.3912,25300.0
2011-01-14 13:30:00,22.82,22.9,22.81,22.9,11100.0,16.3983,16.4558,16.3912,16.4558,11100.0
2011-01-14 14:00:00,22.9,22.93,22.86,22.87,20900.0,16.4558,16.4774,16.4271,16.4343,20900.0
2011-01-14 14:30:00,22.87,22.89,22.84,22.86,22100.0,16.4343,16.4486,16.4127,16.4271,22100.0
2011-01-14 15:00:00,22.86,22.89,22.79,22.81,45200.0,16.4271,16.4486,16.3768,16.3912,45200.0
2011-01-14 15:30:00,22.81,22.82,22.78,22.78,78000.0,16.3912,16.3983,16.3696,16.3696,78000.0
2011-01-18 09:30:00,22.82,22.89,22.69,22.78,34600.0,16.3983,16.4486,16.3049,16.3696,34600.0
2011-01-18 10:00:00,22.78,22.88,22.76,22.85,20100.0,16.3696,16.4415,16.3552,16.4199,20100.0
2011-01-18 10:30:00,22.85,22.86,22.79,22.8,18700.0,16.4199,16.4271,16.3768,16.384,18700.0
2011-01-18 11:00:00,22.8,22.87,22.8,22.86,15200.0,16.384,16.4343,16.384,16.4271,15200.0
2011-01-18 11:30:00,22.86,22.9,22.86,22.89,10500.0,16.4271,16.4558,16.4271,16.4486,10500.0
2011-01-18 12:00:00,22.9,22.9,22.85,22.87,14600.0,16.4558,16.4558,16.4199,16.4343,14600.0
2011-01-18 12:30:00,22.86,22.93,22.86,22.93,14200.0,16.4271,16.4774,16.4271,16.4774,14200.0
2011-01-18 13:00:00,22.93,22.94,22.86,22.86,14800.0,16.4774,16.4846,16.4271,16.4271,14800.0
2011-01-18 13:30:00,22.86,22.87,22.79,22.8,17100.0,16.4271,16.4343,16.3768,16.384,17100.0
2011-01-18 14:00:00,22.8,22.83,22.8,22.81,13200.0,16.384,16.4055,16.384,16.3912,13200.0
2011-01-18 14:30:00,22.82,22.88,22.82,22.86,32100.0,16.3983,16.4415,16.3983,16.4271,32100.0
2011-01-18 15:00:00,22.86,22.88,22.79,22.8,52600.0,16.4271,16.4415,16.3768,16.384,52600.0
2011-01-18 15:30:00,22.8,23.0,22.8,22.95,244100.0,16.384,16.5277,16.384,16.4918,244100.0
2011-01-19 09:30:00,22.9,22.95,22.75,22.77,18600.0,16.4558,16.4918,16.348,16.3624,18600.0
2011-01-19 10:00:00,22.77,22.84,22.69,22.71,19200.0,16.3624,16.4127,16.3049,16.3193,19200.0
2011-01-19 10:30:00,22.72,22.81,22.65,22.79,21600.0,16.3265,16.3912,16.2762,16.3768,21600.0
2011-01-19 11:00:00,22.79,22.8,22.71,22.73,19100.0,16.3768,16.384,16.3193,16.3337,19100.0
2011-01-19 11:30:00,22.73,22.73,22.67,22.69,39200.0,16.3337,16.3337,16.2906,16.3049,39200.0
2011-01-19 12:00:00,22.68,22.69,22.62,22.64,21400.0,16.2977,16.3049,16.2546,16.269,21400.0
2011-01-19 12:30:00,22.63,22.64,22.54,22.57,19600.0,16.2618,16.269,16.1971,16.2187,19600.0
2011-01-19 13:00:00,22.57,22.63,22.56,22.63,26500.0,16.2187,16.2618,16.2115,16.2618,26500.0
2011-01-19 13:30:00,22.63,22.69,22.62,22.68,25300.0,16.2618,16.3049,16.2546,16.2977,25300.0
2011-01-19 14:00:00,22.68,22.7,22.59,22.61,36500.0,16.2977,16.3121,16.2331,16.2474,36500.0
2011-01-19 14:30:00,22.6,22.61,22.48,22.49,28400.0,16.2403,16.2474,16.154,16.1612,28400.0
2011-01-19 15:00:00,22.49,22.5,22.41,22.42,39000.0,16.1612,16.1684,16.1037,16.1109,39000.0
2011-01-19 15:30:00,22.42,22.5,22.37,22.47,105600.0,16.1109,16.1684,16.075,16.1468,105600.0
2011-01-20 09:30:00,22.33,22.45,22.08,22.39,46300.0,16.0462,16.1325,15.8666,16.0894,46300.0
2011-01-20 10:00:00,22.38,22.48,22.35,22.35,18900.0,16.0822,16.154,16.0606,16.0606,18900.0
2011-01-20 10:30:00,22.36,22.43,22.31,22.33,24200.0,16.0678,16.1181,16.0319,16.0462,24200.0
2011-01-20 11:00:00,22.32,22.38,22.29,22.29,14900.0,16.039,16.0822,16.0175,16.0175,14900.0
2011-01-20 11:30:00,22.3,22.34,22.26,22.3,14700.0,16.0247,16.0534,15.9959,16.0247,14700.0
2011-01-20 12:00:00,22.3,22.32,22.28,22.29,20100.0,16.0247,16.039,16.0103,16.0175,20100.0
2011-01-20 12:30:00,22.29,22.35,22.29,22.34,22600.0,16.0175,16.0606,16.0175,16.0534,22600.0
2011-01-20 13:00:00,22.35,22.36,22.28,22.31,21300.0,16.0606,16.0678,16.0103,16.0319,21300.0
2011-01-20 13:30:00,22.32,22.35,22.3,22.35,15400.0,16.039,16.0606,16.0247,16.0606,15400.0
2011-01-20 14:00:00,22.35,22.43,22.34,22.4,18300.0,16.0606,16.1181,16.0534,16.0965,18300.0
2011-01-20 14:30:00,22.4,22.48,22.39,22.45,27000.0,16.0965,16.154,16.0894,16.1325,27000.0
2011-01-20 15:00:00,22.45,22.45,22.34,22.34,32400.0,16.1325,16.1325,16.0534,16.0534,32400.0
2011-01-20 15:30:00,22.35,22.38,22.31,22.35,87100.0,16.0606,16.0822,16.0319,16.0606,87100.0
2011-01-21 09:30:00,22.36,22.55,22.36,22.53,17500.0,16.0678,16.2043,16.0678,16.19,17500.0
2011-01-21 10:00:00,22.54,22.56,22.43,22.44,7700.0,16.1971,16.2115,16.1181,16.1253,7700.0
2011-01-21 10:30:00,22.44,22.47,22.39,22.44,10500.0,16.1253,16.1468,16.0894,16.1253,10500.0
2011-01-21 11:00:00,22.45,22.47,22.43,22.46,8500.0,16.1325,16.1468,16.1181,16.1397,8500.0
2011-01-21 11:30:00,22.46,22.46,22.36,22.4,8100.0,16.1397,16.1397,16.0678,16.0965,8100.0
2011-01-21 12:00:00,22.42,22.49,22.42,22.46,12100.0,16.1109,16.1612,16.1109,16.1397,12100.0
2011-01-21 12:30:00,22.46,22.46,22.37,22.4,11300.0,16.1397,16.1397,16.075,16.0965,11300.0
2011-01-21 13:00:00,22.39,22.4,22.36,22.38,8100.0,16.0894,16.0965,16.0678,16.0822,8100.0
2011-01-21 13:30:00,22.38,22.4,22.38,22.39,7600.0,16.0822,16.0965,16.0822,16.0894,7600.0
2011-01-21 14:00:00,22.39,22.44,22.38,22.43,17600.0,16.0894,16.1253,16.0822,16.1181,17600.0
2011-01-21 14:30:00,22.43,22.5,22.43,22.47,23800.0,16.1181,16.1684,16.1181,16.1468,23800.0
2011-01-21 15:00:00,22.47,22.48,22.42,22.42,19500.0,16.1468,16.154,16.1109,16.1109,19500.0
2011-01-21 15:30:00,22.42,22.43,22.36,22.38,68800.0,16.1109,16.1181,16.0678,16.0822,68800.0
2011-01-24 09:30:00,22.41,22.67,22.41,22.55,25600.0,16.1037,16.2906,16.1037,16.2043,25600.0
2011-01-24 10:00:00,22.55,22.73,22.55,22.69,26400.0,16.2043,16.3337,16.2043,16.3049,26400.0
2011-01-24 10:30:00,22.69,22.76,22.68,22.72,20800.0,16.3049,16.3552,16.2977,16.3265,20800.0
2011-01-24 11:00:00,22.72,22.87,22.7,22.86,24300.0,16.3265,16.4343,16.3121,16.4271,24300.0
2011-01-24 11:30:00,22.86,22.91,22.84,22.84,23200.0,16.4271,16.463,16.4127,16.4127,23200.0
2011-01-24 12:00:00,22.84,22.92,22.84,22.92,22500.0,16.4127,16.4702,16.4127,16.4702,22500.0
2011-01-24 12:30:00,22.91,22.92,22.9,22.9,14100.0,16.463,16.4702,16.4558,16.4558,14100.0
2011-01-24 13:00:00,22.9,22.94,22.87,22.93,14600.0,16.4558,16.4846,16.4343,16.4774,14600.0
2011-01-24 13:30:00,22.92,22.99,22.92,22.95,35700.0,16.4702,16.5205,16.4702,16.4918,35700.0
2011-01-24 14:00:00,22.94,22.98,22.9,22.97,28400.0,16.4846,16.5133,16.4558,16.5061,28400.0
2011-01-24 14:30:00,22.97,22.98,22.94,22.97,24600.0,16.5061,16.5133,16.4846,16.5061,24600.0
2011-01-24 15:00:00,22.97,23.0,22.88,22.88,40400.0,16.5061,16.5277,16.4415,16.4415,40400.0
2011-01-24 15:30:00,22.89,22.93,22.84,22.86,154500.0,16.4486,16.4774,16.4127,16.4271,154500.0
2011-01-25 09:30:00,22.82,22.87,22.68,22.83,23800.0,16.3983,16.4343,16.2977,16.4055,23800.0
2011-01-25 10:00:00,22.86,22.9,22.8,22.89,29600.0,16.4271,16.4558,16.384,16.4486,29600.0
2011-01-25 10:30:00,22.89,23.11,22.87,23.11,35600.0,16.4486,16.6067,16.4343,16.6067,35600.0
2011-01-25 11:00:00,23.1,23.13,23.09,23.1,69400.0,16.5996,16.6211,16.5924,16.5996,69400.0
2011-01-25 11:30:00,23.1,23.16,23.0,23.0,45700.0,16.5996,16.6427,16.5277,16.5277,45700.0
2011-01-25 12:00:00,23.0,23.11,22.99,23.1,23200.0,16.5277,16.6067,16.5205,16.5996,23200.0
2011-01-25 12:30:00,23.1,23.1,23.05,23.09,10200.0,16.5996,16.5996,16.5636,16.5924,10200.0
2011-01-25 13:00:00,23.07,23.09,23.03,23.05,24500.0,16.578,16.5924,16.5493,16.5636,24500.0
2011-01-25 13:30:00,23.06,23.07,23.04,23.05,23900.0,16.5708,16.578,16.5564,16.5636,23900.0
2011-01-25 14:00:00,23.05,23.06,22.94,22.96,28100.0,16.5636,16.5708,16.4846,16.499,28100.0
2011-01-25 14:30:00,22.95,22.98,22.92,22.96,35400.0,16.4918,16.5133,16.4702,16.499,35400.0
2011-01-25 15:00:00,22.96,23.0,22.93,22.98,38000.0,16.499,16.5277,16.4774,16.5133,38000.0
2011-01-25 15:30:00,22.98,23.12,22.95,23.11,94300.0,16.5133,16.6139,16.4918,16.6067,94300.0
2011-01-26 09:30:00,23.11,23.19,22.88,22.98,55900.0,16.6067,16.6642,16.4415,16.5133,55900.0
2011-01-26 10:00:00,22.98,23.19,22.98,23.17,20200.0,16.5133,16.6642,16.5133,16.6499,20200.0
2011-01-26 10:30:00,23.17,23.34,23.15,23.23,40800.0,16.6499,16.772,16.6355,16.693,40800.0
2011-01-26 11:00:00,23.22,23.27,23.1,23.11,22600.0,16.6858,16.7217,16.5996,16.6067,22600.0
2011-01-26 11:30:00,23.1,23.12,23.05,23.05,15500.0,16.5996,16.6139,16.5636,16.5636,15500.0
2011-01-26 12:00:00,23.06,23.12,23.04,23.05,21500.0,16.5708,16.6139,16.5564,16.5636,21500.0
2011-01-26 12:30:00,23.05,23.08,23.0,23.05,13200.0,16.5636,16.5852,16.5277,16.5636,13200.0
2011-01-26 13:00:00,23.06,23.12,23.06,23.08,22100.0,16.5708,16.6139,16.5708,16.5852,22100.0
2011-01-26 13:30:00,23.07,23.1,22.99,22.99,26200.0,16.578,16.5996,16.5205,16.5205,26200.0
2011-01-26 14:00:00,22.99,23.04,22.96,23.0,39400.0,16.5205,16.5564,16.499,16.5277,39400.0
2011-01-26 14:30:00,23.0,23.07,22.9,23.05,72400.0,16.5277,16.578,16.4558,16.5636,72400.0
2011-01-26 15:00:00,23.05,23.13,23.04,23.05,34800.0,16.5636,16.6211,16.5564,16.5636,34800.0
2011-01-26 15:30:00,23.04,23.11,23.01,23.08,73700.0,16.5564,16.6067,16.5349,16.5852,73700.0
2011-01-27 09:30:00,23.34,24.04,23.09,23.81,395900.0,16.772,17.275,16.5924,17.1098,395900.0
2011-01-27 10:00:00,23.81,24.68,23.81,24.25,430400.0,17.1098,17.7349,17.1098,17.4259,430400.0
2011-01-27 10:30:00,24.24,24.24,23.73,23.82,298100.0,17.4188,17.4188,17.0523,17.1169,298100.0
2011-01-27 11:00:00,23.8,23.96,23.63,23.9,167000.0,17.1026,17.2175,16.9804,17.1744,167000.0
2011-01-27 11:30:00,23.9,24.11,23.86,24.11,115000.0,17.1744,17.3253,17.1457,17.3253,115000.0
2011-01-27 12:00:00,24.1,24.4,24.06,24.33,209200.0,17.3181,17.5337,17.2894,17.4834,209200.0
2011-01-27 12:30:00,24.33,24.4,24.2,24.31,184600.0,17.4834,17.5337,17.39,17.4691,184600.0
2011-01-27 13:00:00,24.31,24.31,23.98,23.99,82100.0,17.4691,17.4691,17.2319,17.2391,82100.0
2011-01-27 13:30:00,24.0,24.31,23.94,24.24,120200.0,17.2463,17.4691,17.2032,17.4188,120200.0
2011-01-27 14:00:00,24.23,24.24,24.06,24.18,66400.0,17.4116,17.4188,17.2894,17.3756,66400.0
2011-01-27 14:30:00,24.18,24.33,24.1,24.12,87900.0,17.3756,17.4834,17.3181,17.3325,87900.0
2011-01-27 15:00:00,24.12,24.12,23.93,23.94,93100.0,17.3325,17.3325,17.196,17.2032,93100.0
2011-01-27 15:30:00,23.93,23.96,23.82,23.83,243000.0,17.196,17.2175,17.1169,17.1241,243000.0
2011-01-28 09:30:00,23.88,23.88,23.55,23.67,113400.0,17.1601,17.1601,16.9229,17.0092,113400.0
2011-01-28 10:00:00,23.68,23.79,23.45,23.47,81200.0,17.0163,17.0954,16.8511,16.8654,81200.0
2011-01-28 10:30:00,23.45,23.51,23.16,23.17,126700.0,16.8511,16.8942,16.6427,16.6499,126700.0
2011-01-28 11:00:00,23.17,23.32,23.14,23.28,88800.0,16.6499,16.7576,16.6283,16.7289,88800.0
2011-01-28 11:30:00,23.27,23.34,23.1,23.12,82700.0,16.7217,16.772,16.5996,16.6139,82700.0
2011-01-28 12:00:00,23.11,23.29,23.01,23.24,68600.0,16.6067,16.7361,16.5349,16.7002,68600.0
2011-01-28 12:30:00,23.24,23.45,23.23,23.42,57800.0,16.7002,16.8511,16.693,16.8295,57800.0
2011-01-28 13:00:00,23.42,23.42,23.32,23.34,40500.0,16.8295,16.8295,16.7576,16.772,40500.0
2011-01-28 13:30:00,23.33,23.37,23.23,23.37,36100.0,16.7648,16.7936,16.693,16.7936,36100.0
2011-01-28 14:00:00,23.35,23.35,23.25,23.29,28000.0,16.7792,16.7792,16.7073,16.7361,28000.0
2011-01-28 14:30:00,23.29,23.43,23.29,23.42,62900.0,16.7361,16.8367,16.7361,16.8295,62900.0
2011-01-28 15:00:00,23.43,23.44,23.31,23.33,87300.0,16.8367,16.8439,16.7505,16.7648,87300.0
2011-01-28 15:30:00,23.32,23.42,23.23,23.28,233500.0,16.7576,16.8295,16.693,16.7289,233500.0
2011-01-31 09:30:00,23.4,23.41,23.08,23.11,92100.0,16.8151,16.8223,16.5852,16.6067,92100.0
2011-01-31 10:00:00,23.12,23.47,23.12,23.44,65200.0,16.6139,16.8654,16.6139,16.8439,65200.0
2011-01-31 10:30:00,23.46,23.64,23.43,23.64,70700.0,16.8582,16.9876,16.8367,16.9876,70700.0
2011-01-31 11:00:00,23.64,23.84,23.64,23.83,134100.0,16.9876,17.1313,16.9876,17.1241,134100.0
2011-01-31 11:30:00,23.83,23.84,23.68,23.74,101500.0,17.1241,17.1313,17.0163,17.0595,101500.0
2011-01-31 12:00:00,23.74,23.86,23.7,23.83,58600.0,17.0595,17.1457,17.0307,17.1241,58600.0
2011-01-31 12:30:00,23.83,23.84,23.75,23.79,42900.0,17.1241,17.1313,17.0666,17.0954,42900.0
2011-01-31 13:00:00,23.78,23.82,23.72,23.72,55400.0,17.0882,17.1169,17.0451,17.0451,55400.0
2011-01-31 13:30:00,23.72,23.72,23.67,23.71,43800.0,17.0451,17.0451,17.0092,17.0379,43800.0
2011-01-31 14:00:00,23.71,23.72,23.61,23.61,56000.0,17.0379,17.0451,16.966,16.966,56000.0
2011-01-31 14:30:00,23.61,23.67,23.54,23.63,71900.0,16.966,17.0092,16.9157,16.9804,71900.0
2011-01-31 15:00:00,23.62,23.7,23.61,23.64,63300.0,16.9732,17.0307,16.966,16.9876,63300.0
2011-01-31 15:30:00,23.64,23.65,23.41,23.44,283600.0,16.9876,16.9948,16.8223,16.8439,283600.0
2011-02-01 09:30:00,23.64,23.73,23.57,23.66,42900.0,16.9876,17.0523,16.9373,17.002,42900.0
2011-02-01 10:00:00,23.67,23.73,23.6,23.67,50700.0,17.0092,17.0523,16.9589,17.0092,50700.0
2011-02-01 10:30:00,23.67,23.71,23.59,23.62,41400.0,17.0092,17.0379,16.9517,16.9732,41400.0
2011-02-01 11:00:00,23.62,23.64,23.57,23.59,38500.0,16.9732,16.9876,16.9373,16.9517,38500.0
2011-02-01 11:30:00,23.6,23.66,23.54,23.55,60000.0,16.9589,17.002,16.9157,16.9229,60000.0
2011-02-01 12:00:00,23.56,23.64,23.54,23.61,36000.0,16.9301,16.9876,16.9157,16.966,36000.0
2011-02-01 12:30:00,23.61,23.72,23.6,23.64,65400.0,16.966,17.0451,16.9589,16.9876,65400.0
2011-02-01 13:00:00,23.65,23.76,23.61,23.76,68000.0,16.9948,17.0738,16.966,17.0738,68000.0
2011-02-01 13:30:00,23.75,23.8,23.75,23.78,36900.0,17.0666,17.1026,17.0666,17.0882,36900.0
2011-02-01 14:00:00,23.77,23.79,23.72,23.72,40300.0,17.081,17.0954,17.0451,17.0451,40300.0
2011-02-01 14:30:00,23.72,23.74,23.66,23.73,57700.0,17.0451,17.0595,17.002,17.0523,57700.0
2011-02-01 15:00:00,23.72,23.74,23.69,23.71,55800.0,17.0451,17.0595,17.0235,17.0379,55800.0
2011-02-01 15:30:00,23.71,23.78,23.7,23.71,146200.0,17.0379,17.0882,17.0307,17.0379,146200.0
2011-02-02 09:30:00,23.63,23.88,23.58,23.83,52300.0,16.9804,17.1601,16.9445,17.1241,52300.0
2011-02-02 10:00:00,23.82,23.95,23.75,23.95,28500.0,17.1169,17.2104,17.0666,17.2104,28500.0
2011-02-02 10:30:00,23.92,23.96,23.8,23.87,31300.0,17.1888,17.2175,17.1026,17.1529,31300.0
2011-02-02 11:00:00,23.87,23.88,23.7,23.76,37400.0,17.1529,17.1601,17.0307,17.0738,37400.0
2011-02-02 11:30:00,23.75,23.99,23.74,23.95,84300.0,17.0666,17.2391,17.0595,17.2104,84300.0
2011-02-02 12:00:00,23.96,24.02,23.86,23.93,46300.0,17.2175,17.2607,17.1457,17.196,46300.0
2011-02-02 12:30:00,23.91,23.96,23.81,23.82,27400.0,17.1816,17.2175,17.1098,17.1169,27400.0
2011-02-02 13:00:00,23.81,23.87,23.81,23.85,12300.0,17.1098,17.1529,17.1098,17.1385,12300.0
2011-02-02 13:30:00,23.85,23.88,23.76,23.76,17400.0,17.1385,17.1601,17.0738,17.0738,17400.0
2011-02-02 14:00:00,23.77,23.81,23.75,23.76,14900.0,17.081,17.1098,17.0666,17.0738,14900.0
2011-02-02 14:30:00,23.76,23.81,23.75,23.77,19600.0,17.0738,17.1098,17.0666,17.081,19600.0
2011-02-02 15:00:00,23.77,23.86,23.74,23.76,46000.0,17.081,17.1457,17.0595,17.0738,46000.0
2011-02-02 15:30:00,23.76,23.84,23.74,23.77,149100.0,17.0738,17.1313,17.0595,17.081,149100.0
2011-02-03 09:30:00,23.77,23.8,23.6,23.62,26400.0,17.081,17.1026,16.9589,16.9732,26400.0
2011-02-03 10:00:00,23.64,23.67,23.38,23.48,46200.0,16.9876,17.0092,16.8008,16.8726,46200.0
2011-02-03 10:30:00,23.47,23.61,23.45,23.6,27000.0,16.8654,16.966,16.8511,16.9589,27000.0
2011-02-03 11:00:00,23.58,23.62,23.55,23.59,23000.0,16.9445,16.9732,16.9229,16.9517,23000.0
2011-02-03 11:30:00,23.59,23.76,23.58,23.75,28400.0,16.9517,17.0738,16.9445,17.0666,28400.0
2011-02-03 12:00:00,23.74,23.78,23.69,23.73,35600.0,17.0595,17.0882,17.0235,17.0523,35600.0
2011-02-03 12:30:00,23.72,23.72,23.67,23.69,18200.0,17.0451,17.0451,17.0092,17.0235,18200.0
2011-02-03 13:00:00,23.68,23.69,23.6,23.67,25300.0,17.0163,17.0235,16.9589,17.0092,25300.0
2011-02-03 13:30:00,23.69,23.72,23.61,23.64,28400.0,17.0235,17.0451,16.966,16.9876,28400.0
2011-02-03 14:00:00,23.64,23.81,23.62,23.81,53100.0,16.9876,17.1098,16.9732,17.1098,53100.0
2011-02-03 14:30:00,23.81,23.81,23.74,23.76,28600.0,17.1098,17.1098,17.0595,17.0738,28600.0
2011-02-03 15:00:00,23.77,23.86,23.77,23.78,34400.0,17.081,17.1457,17.081,17.0882,34400.0
2011-02-03 15:30:00,23.79,23.79,23.65,23.66,103600.0,17.0954,17.0954,16.9948,17.002,103600.0
2011-02-04 09:30:00,23.81,23.95,23.72,23.85,52300.0,17.1098,17.2104,17.0451,17.1385,52300.0
2011-02-04 10:00:00,23.84,23.96,23.83,23.92,22400.0,17.1313,17.2175,17.1241,17.1888,22400.0
2011-02-04 10:30:00,23.93,23.94,23.68,23.69,15100.0,17.196,17.2032,17.0163,17.0235,15100.0
2011-02-04 11:00:00,23.7,23.73,23.62,23.62,16400.0,17.0307,17.0523,16.9732,16.9732,16400.0
2011-02-04 11:30:00,23.63,23.78,23.61,23.75,32800.0,16.9804,17.0882,16.966,17.0666,32800.0
2011-02-04 12:00:00,23.75,23.79,23.73,23.75,13700.0,17.0666,17.0954,17.0523,17.0666,13700.0
2011-02-04 12:30:00,23.77,23.79,23.73,23.79,15900.0,17.081,17.0954,17.0523,17.0954,15900.0
2011-02-04 13:00:00,23.79,23.81,23.75,23.81,15700.0,17.0954,17.1098,17.0666,17.1098,15700.0
2011-02-04 13:30:00,23.82,23.89,23.78,23.88,16100.0,17.1169,17.1672,17.0882,17.1601,16100.0
2011-02-04 14:00:00,23.88,23.91,23.84,23.84,31200.0,17.1601,17.1816,17.1313,17.1313,31200.0
2011-02-04 14:30:00,23.83,23.84,23.74,23.78,27200.0,17.1241,17.1313,17.0595,17.0882,27200.0
2011-02-04 15:00:00,23.78,23.85,23.78,23.78,35500.0,17.0882,17.1385,17.0882,17.0882,35500.0
2011-02-04 15:30:00,23.79,23.86,23.78,23.8,114200.0,17.0954,17.1457,17.0882,17.1026,114200.0
2011-02-07 09:30:00,23.78,23.9,23.76,23.8,21200.0,17.0882,17.1744,17.0738,17.1026,21200.0
2011-02-07 10:00:00,23.8,23.95,23.8,23.93,20300.0,17.1026,17.2104,17.1026,17.196,20300.0
2011-02-07 10:30:00,23.93,23.96,23.91,23.95,15100.0,17.196,17.2175,17.1816,17.2104,15100.0
2011-02-07 11:00:00,23.94,23.97,23.88,23.89,16100.0,17.2032,17.2247,17.1601,17.1672,16100.0
2011-02-07 11:30:00,23.89,23.93,23.89,23.9,11700.0,17.1672,17.196,17.1672,17.1744,11700.0
2011-02-07 12:00:00,23.91,23.91,23.81,23.81,20100.0,17.1816,17.1816,17.1098,17.1098,20100.0
2011-02-07 12:30:00,23.81,23.86,23.81,23.82,10300.0,17.1098,17.1457,17.1098,17.1169,10300.0
2011-02-07 13:00:00,23.81,23.82,23.77,23.77,22900.0,17.1098,17.1169,17.081,17.081,22900.0
2011-02-07 13:30:00,23.78,23.78,23.7,23.77,35700.0,17.0882,17.0882,17.0307,17.081,35700.0
2011-02-07 14:00:00,23.76,23.84,23.72,23.77,43300.0,17.0738,17.1313,17.0451,17.081,43300.0
2011-02-07 14:30:00,23.75,23.77,23.67,23.72,24600.0,17.0666,17.081,17.0092,17.0451,24600.0
2011-02-07 15:00:00,23.72,23.76,23.7,23.73,29900.0,17.0451,17.0738,17.0307,17.0523,29900.0
2011-02-07 15:30:00,23.73,23.78,23.71,23.71,85000.0,17.0523,17.0882,17.0379,17.0379,85000.0
2011-02-08 09:30:00,23.79,23.87,23.74,23.8,17800.0,17.0954,17.1529,17.0595,17.1026,17800.0
2011-02-08 10:00:00,23.81,23.81,23.76,23.76,15300.0,17.1098,17.1098,17.0738,17.0738,15300.0
2011-02-08 10:30:00,23.76,23.8,23.71,23.78,23800.0,17.0738,17.1026,17.0379,17.0882,23800.0
2011-02-08 11:00:00,23.78,23.86,23.75,23.85,21300.0,17.0882,17.1457,17.0666,17.1385,21300.0
2011-02-08 11:30:00,23.85,23.94,23.85,23.92,15300.0,17.1385,17.2032,17.1385,17.1888,15300.0
2011-02-08 12:00:00,23.93,23.97,23.89,23.96,11800.0,17.196,17.2247,17.1672,17.2175,11800.0
2011-02-08 12:30:00,23.96,23.98,23.91,23.93,11400.0,17.2175,17.2319,17.1816,17.196,11400.0
2011-02-08 13:00:00,23.93,23.93,23.84,23.85,9400.0,17.196,17.196,17.1313,17.1385,9400.0
2011-02-08 13:30:00,23.83,23.86,23.79,23.84,21400.0,17.1241,17.1457,17.0954,17.1313,21400.0
2011-02-08 14:00:00,23.85,23.91,23.84,23.85,30300.0,17.1385,17.1816,17.1313,17.1385,30300.0
2011-02-08 14:30:00,23.86,23.94,23.81,23.83,38000.0,17.1457,17.2032,17.1098,17.1241,38000.0
2011-02-08 15:00:00,23.82,23.96,23.82,23.9,32800.0,17.1169,17.2175,17.1169,17.1744,32800.0
2011-02-08 15:30:00,23.91,23.97,23.86,23.92,129900.0,17.1816,17.2247,17.1457,17.1888,129900.0
2011-02-09 09:30:00,23.87,23.94,23.62,23.7,26200.0,17.1529,17.2032,16.9732,17.0307,26200.0
2011-02-09 10:00:00,23.71,23.75,23.67,23.71,26700.0,17.0379,17.0666,17.0092,17.0379,26700.0
2011-02-09 10:30:00,23.7,23.73,23.65,23.7,28700.0,17.0307,17.0523,16.9948,17.0307,28700.0
2011-02-09 11:00:00,23.68,23.68,23.48,23.51,30300.0,17.0163,17.0163,16.8726,16.8942,30300.0
2011-02-09 11:30:00,23.51,23.53,23.46,23.47,20900.0,16.8942,16.9086,16.8582,16.8654,20900.0
2011-02-09 12:00:00,23.45,23.5,23.42,23.47,24100.0,16.8511,16.887,16.8295,16.8654,24100.0
2011-02-09 12:30:00,23.47,23.5,23.46,23.47,17000.0,16.8654,16.887,16.8582,16.8654,17000.0
2011-02-09 13:00:00,23.46,23.55,23.46,23.49,25700.0,16.8582,16.9229,16.8582,16.8798,25700.0
2011-02-09 13:30:00,23.5,23.52,23.42,23.5,42300.0,16.887,16.9014,16.8295,16.887,42300.0
2011-02-09 14:00:00,23.5,23.5,23.43,23.47,39200.0,16.887,16.887,16.8367,16.8654,39200.0
2011-02-09 14:30:00,23.48,23.48,23.38,23.44,28100.0,16.8726,16.8726,16.8008,16.8439,28100.0
2011-02-09 15:00:00,23.43,23.49,23.42,23.45,53100.0,16.8367,16.8798,16.8295,16.8511,53100.0
2011-02-09 15:30:00,23.45,23.47,23.38,23.47,133900.0,16.8511,16.8654,16.8008,16.8654,133900.0
2011-02-10 09:30:00,23.43,23.43,23.27,23.4,47600.0,16.8367,16.8367,16.7217,16.8151,47600.0
2011-02-10 10:00:00,23.38,23.46,23.33,23.4,56700.0,16.8008,16.8582,16.7648,16.8151,56700.0
2011-02-10 10:30:00,23.39,23.46,23.37,23.41,26400.0,16.8079,16.8582,16.7936,16.8223,26400.0
2011-02-10 11:00:00,23.4,23.42,23.39,23.4,41700.0,16.8151,16.8295,16.8079,16.8151,41700.0
2011-02-10 11:30:00,23.4,23.44,23.39,23.4,30000.0,16.8151,16.8439,16.8079,16.8151,30000.0
2011-02-10 12:00:00,23.41,23.45,23.39,23.45,19200.0,16.8223,16.8511,16.8079,16.8511,19200.0
2011-02-10 12:30:00,23.45,23.5,23.44,23.46,21600.0,16.8511,16.887,16.8439,16.8582,21600.0
2011-02-10 13:00:00,23.46,23.47,23.41,23.41,28100.0,16.8582,16.8654,16.8223,16.8223,28100.0
2011-02-10 13:30:00,23.4,23.42,23.39,23.4,28100.0,16.8151,16.8295,16.8079,16.8151,28100.0
2011-02-10 14:00:00,23.4,23.44,23.39,23.43,28800.0,16.8151,16.8439,16.8079,16.8367,28800.0
2011-02-10 14:30:00,23.43,23.46,23.42,23.42,31900.0,16.8367,16.8582,16.8295,16.8295,31900.0
2011-02-10 15:00:00,23.42,23.44,23.38,23.41,35300.0,16.8295,16.8439,16.8008,16.8223,35300.0
2011-02-10 15:30:00,23.41,23.43,23.33,23.42,125000.0,16.8223,16.8367,16.7648,16.8295,125000.0
2011-02-11 09:30:00,23.38,23.51,23.38,23.45,28600.0,16.8008,16.8942,16.8008,16.8511,28600.0
2011-02-11 10:00:00,23.5,23.53,23.44,23.53,14800.0,16.887,16.9086,16.8439,16.9086,14800.0
2011-02-11 10:30:00,23.52,23.58,23.52,23.57,19600.0,16.9014,16.9445,16.9014,16.9373,19600.0
2011-02-11 11:00:00,23.57,23.63,23.55,23.58,23800.0,16.9373,16.9804,16.9229,16.9445,23800.0
2011-02-11 11:30:00,23.59,23.63,23.53,23.62,12700.0,16.9517,16.9804,16.9086,16.9732,12700.0
2011-02-11 12:00:00,23.63,23.66,23.53,23.54,14000.0,16.9804,17.002,16.9086,16.9157,14000.0
2011-02-11 12:30:00,23.53,23.55,23.51,23.54,8400.0,16.9086,16.9229,16.8942,16.9157,8400.0
2011-02-11 13:00:00,23.53,23.62,23.53,23.56,20300.0,16.9086,16.9732,16.9086,16.9301,20300.0
2011-02-11 13:30:00,23.56,23.61,23.56,23.59,17800.0,16.9301,16.966,16.9301,16.9517,17800.0
2011-02-11 14:00:00,23.59,23.64,23.59,23.63,22200.0,16.9517,16.9876,16.9517,16.9804,22200.0
2011-02-11 14:30:00,23.64,23.68,23.59,23.59,19200.0,16.9876,17.0163,16.9517,16.9517,19200.0
2011-02-11 15:00:00,23.6,23.68,23.59,23.63,25100.0,16.9589,17.0163,16.9517,16.9804,25100.0
2011-02-11 15:30:00,23.64,23.64,23.53,23.59,72300.0,16.9876,16.9876,16.9086,16.9517,72300.0
2011-02-14 09:30:00,23.64,23.7,23.52,23.66,46800.0,16.9876,17.0307,16.9014,17.002,46800.0
2011-02-14 10:00:00,23.66,23.77,23.62,23.72,31900.0,17.002,17.081,16.9732,17.0451,31900.0
2011-02-14 10:30:00,23.72,23.73,23.64,23.71,12400.0,17.0451,17.0523,16.9876,17.0379,12400.0
2011-02-14 11:00:00,23.71,23.79,23.7,23.78,26800.0,17.0379,17.0954,17.0307,17.0882,26800.0
2011-02-14 11:30:00,23.78,23.79,23.75,23.77,15700.0,17.0882,17.0954,17.0666,17.081,15700.0
2011-02-14 12:00:00,23.77,23.84,23.75,23.84,33100.0,17.081,17.1313,17.0666,17.1313,33100.0
2011-02-14 12:30:00,23.83,23.87,23.82,23.87,26500.0,17.1241,17.1529,17.1169,17.1529,26500.0
2011-02-14 13:00:00,23.87,23.91,23.84,23.87,31100.0,17.1529,17.1816,17.1313,17.1529,31100.0
2011-02-14 13:30:00,23.86,23.86,23.82,23.85,13600.0,17.1457,17.1457,17.1169,17.1385,13600.0
2011-02-14 14:00:00,23.84,23.91,23.84,23.88,20900.0,17.1313,17.1816,17.1313,17.1601,20900.0
2011-02-14 14:30:00,23.88,23.9,23.88,23.89,24100.0,17.1601,17.1744,17.1601,17.1672,24100.0
2011-02-14 15:00:00,23.9,23.93,23.86,23.88,33500.0,17.1744,17.196,17.1457,17.1601,33500.0
2011-02-14 15:30:00,23.88,23.92,23.84,23.87,103600.0,17.1601,17.1888,17.1313,17.1529,103600.0
2011-02-15 09:30:00,23.78,23.85,23.73,23.74,14300.0,17.0882,17.1385,17.0523,17.0595,14300.0
2011-02-15 10:00:00,23.77,23.78,23.69,23.7,12100.0,17.081,17.0882,17.0235,17.0307,12100.0
2011-02-15 10:30:00,23.7,23.73,23.69,23.71,13200.0,17.0307,17.0523,17.0235,17.0379,13200.0
2011-02-15 11:00:00,23.72,23.73,23.7,23.7,16400.0,17.0451,17.0523,17.0307,17.0307,16400.0
2011-02-15 11:30:00,23.7,23.7,23.61,23.62,20200.0,17.0307,17.0307,16.966,16.9732,20200.0
2011-02-15 12:00:00,23.61,23.67,23.6,23.66,17300.0,16.966,17.0092,16.9589,17.002,17300.0
2011-02-15 12:30:00,23.66,23.7,23.66,23.67,12700.0,17.002,17.0307,17.002,17.0092,12700.0
2011-02-15 13:00:00,23.66,23.7,23.65,23.7,11000.0,17.002,17.0307,16.9948,17.0307,11000.0
2011-02-15 13:30:00,23.7,23.71,23.58,23.59,28700.0,17.0307,17.0379,16.9445,16.9517,28700.0
2011-02-15 14:00:00,23.59,23.61,23.54,23.55,21500.0,16.9517,16.966,16.9157,16.9229,21500.0
2011-02-15 14:30:00,23.55,23.59,23.51,23.53,51300.0,16.9229,16.9517,16.8942,16.9086,51300.0
2011-02-15 15:00:00,23.53,23.56,23.52,23.55,47400.0,16.9086,16.9301,16.9014,16.9229,47400.0
2011-02-15 15:30:00,23.55,23.56,23.47,23.52,156600.0,16.9229,16.9301,16.8654,16.9014,156600.0
2011-02-16 09:30:00,23.61,23.77,23.61,23.68,19900.0,16.966,17.081,16.966,17.0163,19900.0
2011-02-16 10:00:00,23.69,23.69,23.51,23.55,36500.0,17.0235,17.0235,16.8942,16.9229,36500.0
2011-02-16 10:30:00,23.56,23.58,23.48,23.58,49700.0,16.9301,16.9445,16.8726,16.9445,49700.0
2011-02-16 11:00:00,23.58,23.6,23.48,23.48,22800.0,16.9445,16.9589,16.8726,16.8726,22800.0
2011-02-16 11:30:00,23.49,23.61,23.47,23.54,23700.0,16.8798,16.966,16.8654,16.9157,23700.0
2011-02-16 12:00:00,23.55,23.59,23.45,23.5,28000.0,16.9229,16.9517,16.8511,16.887,28000.0
2011-02-16 12:30:00,23.5,23.51,23.45,23.47,20500.0,16.887,16.8942,16.8511,16.8654,20500.0
2011-02-16 13:00:00,23.47,23.47,23.41,23.41,33500.0,16.8654,16.8654,16.8223,16.8223,33500.0
2011-02-16 13:30:00,23.42,23.48,23.37,23.48,43100.0,16.8295,16.8726,16.7936,16.8726,43100.0
2011-02-16 14:00:00,23.48,23.52,23.45,23.52,41600.0,16.8726,16.9014,16.8511,16.9014,41600.0
2011-02-16 14:30:00,23.51,23.57,23.51,23.55,35800.0,16.8942,16.9373,16.8942,16.9229,35800.0
2011-02-16 15:00:00,23.55,23.6,23.54,23.57,69200.0,16.9229,16.9589,16.9157,16.9373,69200.0
2011-02-16 15:30:00,23.58,23.58,23.51,23.55,148200.0,16.9445,16.9445,16.8942,16.9229,148200.0
2011-02-17 09:30:00,23.56,23.81,23.56,23.77,54800.0,16.9301,17.1098,16.9301,17.081,54800.0
2011-02-17 10:00:00,23.78,24.0,23.74,23.99,84000.0,17.0882,17.2463,17.0595,17.2391,84000.0
2011-02-17 10:30:00,23.99,23.99,23.88,23.89,38200.0,17.2391,17.2391,17.1601,17.1672,38200.0
2011-02-17 11:00:00,23.89,24.04,23.89,24.0,49500.0,17.1672,17.275,17.1672,17.2463,49500.0
2011-02-17 11:30:00,24.0,24.05,23.99,24.01,26300.0,17.2463,17.2822,17.2391,17.2535,26300.0
2011-02-17 12:00:00,24.0,24.01,23.95,23.98,19200.0,17.2463,17.2535,17.2104,17.2319,19200.0
2011-02-17 12:30:00,23.99,24.04,23.98,23.99,25600.0,17.2391,17.275,17.2319,17.2391,25600.0
2011-02-17 13:00:00,24.0,24.05,24.0,24.04,21600.0,17.2463,17.2822,17.2463,17.275,21600.0
2011-02-17 13:30:00,24.05,24.13,24.04,24.12,36300.0,17.2822,17.3397,17.275,17.3325,36300.0
2011-02-17 14:00:00,24.13,24.14,24.02,24.02,38800.0,17.3397,17.3469,17.2607,17.2607,38800.0
2011-02-17 14:30:00,24.02,24.06,23.98,24.06,33700.0,17.2607,17.2894,17.2319,17.2894,33700.0
2011-02-17 15:00:00,24.06,24.09,24.04,24.05,82300.0,17.2894,17.311,17.275,17.2822,82300.0
2011-02-17 15:30:00,24.06,24.13,24.05,24.07,246400.0,17.2894,17.3397,17.2822,17.2966,246400.0
2011-02-18 09:30:00,24.13,24.19,23.99,24.12,30400.0,17.3397,17.3828,17.2391,17.3325,30400.0
2011-02-18 10:00:00,24.12,24.13,23.95,23.98,23300.0,17.3325,17.3397,17.2104,17.2319,23300.0
2011-02-18 10:30:00,23.99,24.02,23.96,23.96,8800.0,17.2391,17.2607,17.2175,17.2175,8800.0
2011-02-18 11:00:00,23.97,24.11,23.97,24.06,14500.0,17.2247,17.3253,17.2247,17.2894,14500.0
2011-02-18 11:30:00,24.07,24.11,24.07,24.09,18900.0,17.2966,17.3253,17.2966,17.311,18900.0
2011-02-18 12:00:00,24.09,24.1,24.07,24.09,15200.0,17.311,17.3181,17.2966,17.311,15200.0
2011-02-18 12:30:00,24.1,24.1,24.05,24.09,20100.0,17.3181,17.3181,17.2822,17.311,20100.0
2011-02-18 13:00:00,24.1,24.1,24.0,24.02,33900.0,17.3181,17.3181,17.2463,17.2607,33900.0
2011-02-18 13:30:00,24.02,24.03,23.94,24.03,25900.0,17.2607,17.2678,17.2032,17.2678,25900.0
2011-02-18 14:00:00,24.03,24.03,23.97,23.98,56800.0,17.2678,17.2678,17.2247,17.2319,56800.0
2011-02-18 14:30:00,23.97,24.07,23.97,24.06,30900.0,17.2247,17.2966,17.2247,17.2894,30900.0
2011-02-18 15:00:00,24.06,24.08,24.04,24.07,47900.0,17.2894,17.3038,17.275,17.2966,47900.0
2011-02-18 15:30:00,24.07,24.09,24.03,24.08,122900.0,17.2966,17.311,17.2678,17.3038,122900.0
2011-02-22 09:30:00,23.86,23.86,23.63,23.83,53600.0,17.1457,17.1457,16.9804,17.1241,53600.0
2011-02-22 10:00:00,23.83,23.93,23.74,23.9,100400.0,17.1241,17.196,17.0595,17.1744,100400.0
2011-02-22 10:30:00,23.9,23.98,23.87,23.95,55600.0,17.1744,17.2319,17.1529,17.2104,55600.0
2011-02-22 11:00:00,23.95,23.95,23.86,23.92,57800.0,17.2104,17.2104,17.1457,17.1888,57800.0
2011-02-22 11:30:00,23.92,23.93,23.87,23.89,30000.0,17.1888,17.196,17.1529,17.1672,30000.0
2011-02-22 12:00:00,23.89,23.91,23.86,23.88,48700.0,17.1672,17.1816,17.1457,17.1601,48700.0
2011-02-22 12:30:00,23.89,23.92,23.87,23.89,58000.0,17.1672,17.1888,17.1529,17.1672,58000.0
2011-02-22 13:00:00,23.88,23.9,23.71,23.71,40100.0,17.1601,17.1744,17.0379,17.0379,40100.0
2011-02-22 13:30:00,23.72,23.75,23.6,23.62,35500.0,17.0451,17.0666,16.9589,16.9732,35500.0
2011-02-22 14:00:00,23.61,23.64,23.56,23.61,33500.0,16.966,16.9876,16.9301,16.966,33500.0
2011-02-22 14:30:00,23.61,23.67,23.53,23.53,36100.0,16.966,17.0092,16.9086,16.9086,36100.0
2011-02-22 15:00:00,23.54,23.55,23.41,23.41,45700.0,16.9157,16.9229,16.8223,16.8223,45700.0
2011-02-22 15:30:00,23.42,23.52,23.41,23.51,110300.0,16.8295,16.9014,16.8223,16.8942,110300.0
2011-02-23 09:30:00,23.46,23.54,23.32,23.41,35600.0,16.8582,16.9157,16.7576,16.8223,35600.0
2011-02-23 10:00:00,23.43,23.5,23.28,23.31,19800.0,16.8367,16.887,16.7289,16.7505,19800.0
2011-02-23 10:30:00,23.31,23.34,23.15,23.18,26900.0,16.7505,16.772,16.6355,16.657,26900.0
2011-02-23 11:00:00,23.18,23.2,23.1,23.1,19200.0,16.657,16.6714,16.5996,16.5996,19200.0
2011-02-23 11:30:00,23.1,23.12,22.93,22.94,41600.0,16.5996,16.6139,16.4774,16.4846,41600.0
2011-02-23 12:00:00,22.93,22.94,22.66,22.68,48000.0,16.4774,16.4846,16.2834,16.2977,48000.0
2011-02-23 12:30:00,22.69,22.74,22.63,22.7,21600.0,16.3049,16.3409,16.2618,16.3121,21600.0
2011-02-23 13:00:00,22.68,22.71,22.52,22.71,24500.0,16.2977,16.3193,16.1828,16.3193,24500.0
2011-02-23 13:30:00,22.71,22.83,22.68,22.81,34400.0,16.3193,16.4055,16.2977,16.3912,34400.0
2011-02-23 14:00:00,22.83,22.98,22.82,22.93,36000.0,16.4055,16.5133,16.3983,16.4774,36000.0
2011-02-23 14:30:00,22.92,23.0,22.85,22.99,30700.0,16.4702,16.5277,16.4199,16.5205,30700.0
2011-02-23 15:00:00,22.98,23.06,22.92,23.01,48100.0,16.5133,16.5708,16.4702,16.5349,48100.0
2011-02-23 15:30:00,23.02,23.03,22.89,22.9,95300.0,16.5421,16.5493,16.4486,16.4558,95300.0
2011-02-24 09:30:00,22.93,22.94,22.74,22.82,36000.0,16.4774,16.4846,16.3409,16.3983,36000.0
2011-02-24 10:00:00,22.82,22.85,22.75,22.78,40300.0,16.3983,16.4199,16.348,16.3696,40300.0
2011-02-24 10:30:00,22.78,22.88,22.75,22.77,26100.0,16.3696,16.4415,16.348,16.3624,26100.0
2011-02-24 11:00:00,22.77,22.77,22.66,22.67,16300.0,16.3624,16.3624,16.2834,16.2906,16300.0
2011-02-24 11:30:00,22.68,22.7,22.5,22.6,37000.0,16.2977,16.3121,16.1684,16.2403,37000.0
2011-02-24 12:00:00,22.6,22.61,22.47,22.53,33500.0,16.2403,16.2474,16.1468,16.19,33500.0
2011-02-24 12:30:00,22.54,22.57,22.43,22.56,22300.0,16.1971,16.2187,16.1181,16.2115,22300.0
2011-02-24 13:00:00,22.54,22.63,22.52,22.54,20100.0,16.1971,16.2618,16.1828,16.1971,20100.0
2011-02-24 13:30:00,22.54,22.58,22.33,22.38,33000.0,16.1971,16.2259,16.0462,16.0822,33000.0
2011-02-24 14:00:00,22.39,22.54,22.39,22.46,47400.0,16.0894,16.1971,16.0894,16.1397,47400.0
2011-02-24 14:30:00,22.46,22.49,22.42,22.47,48900.0,16.1397,16.1612,16.1109,16.1468,48900.0
2011-02-24 15:00:00,22.48,22.53,22.41,22.47,71300.0,16.154,16.19,16.1037,16.1468,71300.0
2011-02-24 15:30:00,22.47,22.53,22.42,22.47,166500.0,16.1468,16.19,16.1109,16.1468,166500.0
2011-02-25 09:30:00,22.6,22.73,22.53,22.58,33900.0,16.2403,16.3337,16.19,16.2259,33900.0
2011-02-25 10:00:00,22.56,22.69,22.53,22.55,39400.0,16.2115,16.3049,16.19,16.2043,39400.0
2011-02-25 10:30:00,22.54,22.61,22.51,22.6,26200.0,16.1971,16.2474,16.1756,16.2403,26200.0
2011-02-25 11:00:00,22.6,22.67,22.58,22.58,33800.0,16.2403,16.2906,16.2259,16.2259,33800.0
2011-02-25 11:30:00,22.58,22.65,22.52,22.65,36600.0,16.2259,16.2762,16.1828,16.2762,36600.0
2011-02-25 12:00:00,22.65,22.7,22.62,22.7,67600.0,16.2762,16.3121,16.2546,16.3121,67600.0
2011-02-25 12:30:00,22.7,22.71,22.65,22.65,62900.0,16.3121,16.3193,16.2762,16.2762,62900.0
2011-02-25 13:00:00,22.65,22.69,22.64,22.69,38900.0,16.2762,16.3049,16.269,16.3049,38900.0
2011-02-25 13:30:00,22.68,22.69,22.58,22.6,85700.0,16.2977,16.3049,16.2259,16.2403,85700.0
2011-02-25 14:00:00,22.59,22.67,22.59,22.63,39300.0,16.2331,16.2906,16.2331,16.2618,39300.0
2011-02-25 14:30:00,22.63,22.67,22.63,22.65,52500.0,16.2618,16.2906,16.2618,16.2762,52500.0
2011-02-25 15:00:00,22.65,22.65,22.64,22.65,48500.0,16.2762,16.2762,16.269,16.2762,48500.0
2011-02-25 15:30:00,22.65,22.67,22.61,22.61,226800.0,16.2762,16.2906,16.2474,16.2474,226800.0
2011-02-28 09:30:00,22.77,22.88,22.69,22.75,41900.0,16.3624,16.4415,16.3049,16.348,41900.0
2011-02-28 10:00:00,22.75,22.76,22.7,22.75,51400.0,16.348,16.3552,16.3121,16.348,51400.0
2011-02-28 10:30:00,22.75,22.8,22.74,22.76,25600.0,16.348,16.384,16.3409,16.3552,25600.0
2011-02-28 11:00:00,22.76,22.76,22.69,22.69,26500.0,16.3552,16.3552,16.3049,16.3049,26500.0
2011-02-28 11:30:00,22.68,22.72,22.66,22.71,30900.0,16.2977,16.3265,16.2834,16.3193,30900.0
2011-02-28 12:00:00,22.71,22.71,22.68,22.7,16700.0,16.3193,16.3193,16.2977,16.3121,16700.0
2011-02-28 12:30:00,22.7,22.76,22.66,22.66,54200.0,16.3121,16.3552,16.2834,16.2834,54200.0
2011-02-28 13:00:00,22.66,22.71,22.63,22.66,18900.0,16.2834,16.3193,16.2618,16.2834,18900.0
2011-02-28 13:30:00,22.68,22.76,22.67,22.73,24500.0,16.2977,16.3552,16.2906,16.3337,24500.0
2011-02-28 14:00:00,22.73,22.8,22.7,22.8,15700.0,16.3337,16.384,16.3121,16.384,15700.0
2011-02-28 14:30:00,22.8,22.89,22.8,22.89,25100.0,16.384,16.4486,16.384,16.4486,25100.0
2011-02-28 15:00:00,22.88,22.91,22.86,22.89,36200.0,16.4415,16.463,16.4271,16.4486,36200.0
2011-02-28 15:30:00,22.89,22.97,22.87,22.96,115700.0,16.4486,16.5061,16.4343,16.499,115700.0
2011-03-01 09:30:00,23.03,23.16,22.94,23.0,25900.0,16.5493,16.6427,16.4846,16.5277,25900.0
2011-03-01 10:00:00,23.0,23.08,22.72,22.72,41000.0,16.5277,16.5852,16.3265,16.3265,41000.0
2011-03-01 10:30:00,22.71,22.95,22.68,22.95,18800.0,16.3193,16.4918,16.2977,16.4918,18800.0
2011-03-01 11:00:00,22.96,23.02,22.87,22.87,27200.0,16.499,16.5421,16.4343,16.4343,27200.0
2011-03-01 11:30:00,22.85,22.93,22.7,22.7,26000.0,16.4199,16.4774,16.3121,16.3121,26000.0
2011-03-01 12:00:00,22.7,22.75,22.66,22.71,28300.0,16.3121,16.348,16.2834,16.3193,28300.0
2011-03-01 12:30:00,22.7,22.88,22.7,22.82,26700.0,16.3121,16.4415,16.3121,16.3983,26700.0
2011-03-01 13:00:00,22.81,22.84,22.7,22.71,29800.0,16.3912,16.4127,16.3121,16.3193,29800.0
2011-03-01 13:30:00,22.7,22.77,22.63,22.7,27900.0,16.3121,16.3624,16.2618,16.3121,27900.0
2011-03-01 14:00:00,22.7,22.7,22.52,22.52,38900.0,16.3121,16.3121,16.1828,16.1828,38900.0
2011-03-01 14:30:00,22.52,22.6,22.5,22.5,42300.0,16.1828,16.2403,16.1684,16.1684,42300.0
2011-03-01 15:00:00,22.51,22.65,22.5,22.58,49000.0,16.1756,16.2762,16.1684,16.2259,49000.0
2011-03-01 15:30:00,22.57,22.64,22.47,22.48,153800.0,16.2187,16.269,16.1468,16.154,153800.0
2011-03-02 09:30:00,22.57,22.95,22.43,22.95,115800.0,16.2187,16.4918,16.1181,16.4918,115800.0
2011-03-02 10:00:00,22.96,23.15,22.91,23.14,73800.0,16.499,16.6355,16.463,16.6283,73800.0
2011-03-02 10:30:00,23.14,23.27,23.12,23.18,70700.0,16.6283,16.7217,16.6139,16.657,70700.0
2011-03-02 11:00:00,23.18,23.26,22.95,22.98,39800.0,16.657,16.7145,16.4918,16.5133,39800.0
2011-03-02 11:30:00,22.97,23.03,22.75,22.75,38200.0,16.5061,16.5493,16.348,16.348,38200.0
2011-03-02 12:00:00,22.75,22.89,22.7,22.88,29700.0,16.348,16.4486,16.3121,16.4415,29700.0
2011-03-02 12:30:00,22.88,22.91,22.84,22.86,17500.0,16.4415,16.463,16.4127,16.4271,17500.0
2011-03-02 13:00:00,22.86,22.89,22.79,22.83,17000.0,16.4271,16.4486,16.3768,16.4055,17000.0
2011-03-02 13:30:00,22.83,22.84,22.76,22.82,21800.0,16.4055,16.4127,16.3552,16.3983,21800.0
2011-03-02 14:00:00,22.82,22.87,22.78,22.79,37900.0,16.3983,16.4343,16.3696,16.3768,37900.0
2011-03-02 14:30:00,22.79,22.87,22.76,22.83,36200.0,16.3768,16.4343,16.3552,16.4055,36200.0
2011-03-02 15:00:00,22.84,22.88,22.79,22.79,55000.0,16.4127,16.4415,16.3768,16.3768,55000.0
2011-03-02 15:30:00,22.79,22.82,22.74,22.79,174600.0,16.3768,16.3983,16.3409,16.3768,174600.0
2011-03-03 09:30:00,22.96,23.3,22.96,23.16,49100.0,16.499,16.7433,16.499,16.6427,49100.0
2011-03-03 10:00:00,23.15,23.21,23.13,23.19,28600.0,16.6355,16.6786,16.6211,16.6642,28600.0
2011-03-03 10:30:00,23.19,23.31,23.14,23.29,39000.0,16.6642,16.7505,16.6283,16.7361,39000.0
2011-03-03 11:00:00,23.3,23.33,23.18,23.19,32200.0,16.7433,16.7648,16.657,16.6642,32200.0
2011-03-03 11:30:00,23.18,23.32,23.14,23.32,22500.0,16.657,16.7576,16.6283,16.7576,22500.0
2011-03-03 12:00:00,23.32,23.34,23.25,23.25,23000.0,16.7576,16.772,16.7073,16.7073,23000.0
2011-03-03 12:30:00,23.26,23.35,23.25,23.3,22200.0,16.7145,16.7792,16.7073,16.7433,22200.0
2011-03-03 13:00:00,23.3,23.34,23.23,23.24,32700.0,16.7433,16.772,16.693,16.7002,32700.0
2011-03-03 13:30:00,23.24,23.27,23.23,23.25,22600.0,16.7002,16.7217,16.693,16.7073,22600.0
2011-03-03 14:00:00,23.25,23.28,23.17,23.18,48300.0,16.7073,16.7289,16.6499,16.657,48300.0
2011-03-03 14:30:00,23.19,23.32,23.16,23.32,25500.0,16.6642,16.7576,16.6427,16.7576,25500.0
2011-03-03 15:00:00,23.32,23.34,23.19,23.2,63500.0,16.7576,16.772,16.6642,16.6714,63500.0
2011-03-03 15:30:00,23.2,23.25,23.17,23.2,101400.0,16.6714,16.7073,16.6499,16.6714,101400.0
2011-03-04 09:30:00,23.12,23.18,22.99,23.1,25900.0,16.6139,16.657,16.5205,16.5996,25900.0
2011-03-04 10:00:00,23.12,23.12,22.88,22.95,30900.0,16.6139,16.6139,16.4415,16.4918,30900.0
2011-03-04 10:30:00,22.97,23.05,22.92,23.03,78000.0,16.5061,16.5636,16.4702,16.5493,78000.0
2011-03-04 11:00:00,23.02,23.02,22.99,23.01,43400.0,16.5421,16.5421,16.5205,16.5349,43400.0
2011-03-04 11:30:00,23.0,23.06,22.95,22.97,40000.0,16.5277,16.5708,16.4918,16.5061,40000.0
2011-03-04 12:00:00,22.97,22.99,22.8,22.81,22400.0,16.5061,16.5205,16.384,16.3912,22400.0
2011-03-04 12:30:00,22.82,23.0,22.8,22.89,63200.0,16.3983,16.5277,16.384,16.4486,63200.0
2011-03-04 13:00:00,22.89,22.96,22.89,22.9,14400.0,16.4486,16.499,16.4486,16.4558,14400.0
2011-03-04 13:30:00,22.91,22.97,22.85,22.86,18200.0,16.463,16.5061,16.4199,16.4271,18200.0
2011-03-04 14:00:00,22.85,22.87,22.75,22.79,49600.0,16.4199,16.4343,16.348,16.3768,49600.0
2011-03-04 14:30:00,22.8,22.8,22.74,22.8,55100.0,16.384,16.384,16.3409,16.384,55100.0
2011-03-04 15:00:00,22.8,22.81,22.77,22.77,65200.0,16.384,16.3912,16.3624,16.3624,65200.0
2011-03-04 15:30:00,22.77,22.92,22.74,22.86,163200.0,16.3624,16.4702,16.3409,16.4271,163200.0
2011-03-07 09:30:00,23.07,23.17,22.96,23.1,40500.0,16.578,16.6499,16.499,16.5996,40500.0
2011-03-07 10:00:00,23.11,23.16,23.05,23.12,39200.0,16.6067,16.6427,16.5636,16.6139,39200.0
2011-03-07 10:30:00,23.11,23.11,22.89,22.95,40400.0,16.6067,16.6067,16.4486,16.4918,40400.0
2011-03-07 11:00:00,22.96,22.97,22.75,22.78,51800.0,16.499,16.5061,16.348,16.3696,51800.0
2011-03-07 11:30:00,22.77,22.87,22.66,22.69,36300.0,16.3624,16.4343,16.2834,16.3049,36300.0
2011-03-07 12:00:00,22.7,22.77,22.68,22.72,29800.0,16.3121,16.3624,16.2977,16.3265,29800.0
2011-03-07 12:30:00,22.73,22.77,22.71,22.74,28600.0,16.3337,16.3624,16.3193,16.3409,28600.0
2011-03-07 13:00:00,22.74,22.78,22.71,22.77,49400.0,16.3409,16.3696,16.3193,16.3624,49400.0
2011-03-07 13:30:00,22.77,22.83,22.76,22.81,55900.0,16.3624,16.4055,16.3552,16.3912,55900.0
2011-03-07 14:00:00,22.81,22.93,22.81,22.9,70800.0,16.3912,16.4774,16.3912,16.4558,70800.0
2011-03-07 14:30:00,22.9,22.95,22.83,22.92,48600.0,16.4558,16.4918,16.4055,16.4702,48600.0
2011-03-07 15:00:00,22.91,22.97,22.84,22.93,58200.0,16.463,16.5061,16.4127,16.4774,58200.0
2011-03-07 15:30:00,22.92,22.92,22.73,22.84,469000.0,16.4702,16.4702,16.3337,16.4127,469000.0
2011-03-08 09:30:00,22.89,22.99,22.66,22.85,30900.0,16.4486,16.5205,16.2834,16.4199,30900.0
2011-03-08 10:00:00,22.85,22.92,22.73,22.76,67500.0,16.4199,16.4702,16.3337,16.3552,67500.0
2011-03-08 10:30:00,22.79,22.92,22.76,22.83,47500.0,16.3768,16.4702,16.3552,16.4055,47500.0
2011-03-08 11:00:00,22.84,22.9,22.8,22.89,67200.0,16.4127,16.4558,16.384,16.4486,67200.0
2011-03-08 11:30:00,22.9,22.95,22.88,22.9,57700.0,16.4558,16.4918,16.4415,16.4558,57700.0
2011-03-08 12:00:00,22.9,22.93,22.88,22.9,69700.0,16.4558,16.4774,16.4415,16.4558,69700.0
2011-03-08 12:30:00,22.91,22.91,22.85,22.88,51700.0,16.463,16.463,16.4199,16.4415,51700.0
2011-03-08 13:00:00,22.89,22.91,22.86,22.88,33700.0,16.4486,16.463,16.4271,16.4415,33700.0
2011-03-08 13:30:00,22.89,22.9,22.86,22.88,48800.0,16.4486,16.4558,16.4271,16.4415,48800.0
2011-03-08 14:00:00,22.89,22.9,22.85,22.88,49000.0,16.4486,16.4558,16.4199,16.4415,49000.0
2011-03-08 14:30:00,22.88,22.92,22.83,22.89,73100.0,16.4415,16.4702,16.4055,16.4486,73100.0
2011-03-08 15:00:00,22.89,22.93,22.86,22.89,91700.0,16.4486,16.4774,16.4271,16.4486,91700.0
2011-03-08 15:30:00,22.9,22.98,22.88,22.89,170400.0,16.4558,16.5133,16.4415,16.4486,170400.0
2011-03-09 09:30:00,22.84,22.99,22.69,22.79,37500.0,16.4127,16.5205,16.3049,16.3768,37500.0
2011-03-09 10:00:00,22.79,22.93,22.77,22.9,29600.0,16.3768,16.4774,16.3624,16.4558,29600.0
2011-03-09 10:30:00,22.9,22.92,22.71,22.74,20700.0,16.4558,16.4702,16.3193,16.3409,20700.0
2011-03-09 11:00:00,22.74,22.83,22.64,22.79,30000.0,16.3409,16.4055,16.269,16.3768,30000.0
2011-03-09 11:30:00,22.8,22.9,22.75,22.86,22700.0,16.384,16.4558,16.348,16.4271,22700.0
2011-03-09 12:00:00,22.87,22.92,22.84,22.85,21300.0,16.4343,16.4702,16.4127,16.4199,21300.0
2011-03-09 12:30:00,22.86,22.91,22.85,22.89,18500.0,16.4271,16.463,16.4199,16.4486,18500.0
2011-03-09 13:00:00,22.88,22.92,22.84,22.84,28900.0,16.4415,16.4702,16.4127,16.4127,28900.0
2011-03-09 13:30:00,22.84,22.85,22.76,22.78,20300.0,16.4127,16.4199,16.3552,16.3696,20300.0
2011-03-09 14:00:00,22.78,22.89,22.78,22.85,24500.0,16.3696,16.4486,16.3696,16.4199,24500.0
2011-03-09 14:30:00,22.84,22.85,22.76,22.83,34300.0,16.4127,16.4199,16.3552,16.4055,34300.0
2011-03-09 15:00:00,22.83,22.9,22.81,22.89,40200.0,16.4055,16.4558,16.3912,16.4486,40200.0
2011-03-09 15:30:00,22.89,22.9,22.83,22.83,88900.0,16.4486,16.4558,16.4055,16.4055,88900.0
2011-03-10 09:30:00,22.73,22.74,22.51,22.61,66200.0,16.3337,16.3409,16.1756,16.2474,66200.0
2011-03-10 10:00:00,22.62,22.62,22.44,22.48,80500.0,16.2546,16.2546,16.1253,16.154,80500.0
2011-03-10 10:30:00,22.48,22.6,22.39,22.58,32600.0,16.154,16.2403,16.0894,16.2259,32600.0
2011-03-10 11:00:00,22.58,22.58,22.49,22.53,27600.0,16.2259,16.2259,16.1612,16.19,27600.0
2011-03-10 11:30:00,22.52,22.63,22.52,22.61,34000.0,16.1828,16.2618,16.1828,16.2474,34000.0
2011-03-10 12:00:00,22.61,22.61,22.51,22.51,25700.0,16.2474,16.2474,16.1756,16.1756,25700.0
2011-03-10 12:30:00,22.52,22.6,22.5,22.6,19800.0,16.1828,16.2403,16.1684,16.2403,19800.0
2011-03-10 13:00:00,22.6,22.73,22.55,22.57,39400.0,16.2403,16.3337,16.2043,16.2187,39400.0
2011-03-10 13:30:00,22.57,22.63,22.47,22.63,48900.0,16.2187,16.2618,16.1468,16.2618,48900.0
2011-03-10 14:00:00,22.64,22.67,22.58,22.59,27000.0,16.269,16.2906,16.2259,16.2331,27000.0
2011-03-10 14:30:00,22.59,22.67,22.59,22.62,28700.0,16.2331,16.2906,16.2331,16.2546,28700.0
2011-03-10 15:00:00,22.62,22.62,22.5,22.51,43300.0,16.2546,16.2546,16.1684,16.1756,43300.0
2011-03-10 15:30:00,22.51,22.56,22.5,22.5,122600.0,16.1756,16.2115,16.1684,16.1684,122600.0
2011-03-11 09:30:00,22.39,22.59,22.31,22.41,56300.0,16.0894,16.2331,16.0319,16.1037,56300.0
2011-03-11 10:00:00,22.41,22.53,22.3,22.45,47100.0,16.1037,16.19,16.0247,16.1325,47100.0
2011-03-11 10:30:00,22.45,22.5,22.4,22.42,18500.0,16.1325,16.1684,16.0965,16.1109,18500.0
2011-03-11 11:00:00,22.43,22.59,22.43,22.54,18800.0,16.1181,16.2331,16.1181,16.1971,18800.0
2011-03-11 11:30:00,22.53,22.69,22.53,22.64,41200.0,16.19,16.3049,16.19,16.269,41200.0
2011-03-11 12:00:00,22.64,22.65,22.55,22.55,42700.0,16.269,16.2762,16.2043,16.2043,42700.0
2011-03-11 12:30:00,22.54,22.55,22.48,22.49,32500.0,16.1971,16.2043,16.154,16.1612,32500.0
2011-03-11 13:00:00,22.48,22.52,22.45,22.49,30700.0,16.154,16.1828,16.1325,16.1612,30700.0
2011-03-11 13:30:00,22.49,22.53,22.47,22.51,24900.0,16.1612,16.19,16.1468,16.1756,24900.0
2011-03-11 14:00:00,22.51,22.54,22.47,22.54,35300.0,16.1756,16.1971,16.1468,16.1971,35300.0
2011-03-11 14:30:00,22.54,22.56,22.52,22.53,53600.0,16.1971,16.2115,16.1828,16.19,53600.0
2011-03-11 15:00:00,22.53,22.62,22.53,22.59,55600.0,16.19,16.2546,16.19,16.2331,55600.0
2011-03-11 15:30:00,22.6,22.65,22.55,22.6,152500.0,16.2403,16.2762,16.2043,16.2403,152500.0
2011-03-14 09:30:00,22.49,22.87,22.35,22.76,47200.0,16.1612,16.4343,16.0606,16.3552,47200.0
2011-03-14 10:00:00,22.74,22.77,22.64,22.74,28900.0,16.3409,16.3624,16.269,16.3409,28900.0
2011-03-14 10:30:00,22.74,22.85,22.61,22.61,46800.0,16.3409,16.4199,16.2474,16.2474,46800.0
2011-03-14 11:00:00,22.62,22.68,22.5,22.5,26600.0,16.2546,16.2977,16.1684,16.1684,26600.0
2011-03-14 11:30:00,22.48,22.52,22.44,22.45,18600.0,16.154,16.1828,16.1253,16.1325,18600.0
2011-03-14 12:00:00,22.44,22.55,22.42,22.53,29200.0,16.1253,16.2043,16.1109,16.19,29200.0
2011-03-14 12:30:00,22.54,22.55,22.49,22.52,9800.0,16.1971,16.2043,16.1612,16.1828,9800.0
2011-03-14 13:00:00,22.53,22.6,22.51,22.56,19500.0,16.19,16.2403,16.1756,16.2115,19500.0
2011-03-14 13:30:00,22.56,22.63,22.51,22.61,18500.0,16.2115,16.2618,16.1756,16.2474,18500.0
2011-03-14 14:00:00,22.6,22.69,22.6,22.69,16400.0,16.2403,16.3049,16.2403,16.3049,16400.0
2011-03-14 14:30:00,22.69,22.69,22.61,22.62,55600.0,16.3049,16.3049,16.2474,16.2546,55600.0
2011-03-14 15:00:00,22.62,22.68,22.61,22.65,53200.0,16.2546,16.2977,16.2474,16.2762,53200.0
2011-03-14 15:30:00,22.66,22.74,22.65,22.69,114400.0,16.2834,16.3409,16.2762,16.3049,114400.0
2011-03-15 09:30:00,22.21,22.27,21.88,22.16,66300.0,15.96,16.0031,15.7229,15.9241,66300.0
2011-03-15 10:00:00,22.15,22.38,22.14,22.38,29000.0,15.9169,16.0822,15.9097,16.0822,29000.0
2011-03-15 10:30:00,22.38,22.46,22.32,22.42,17700.0,16.0822,16.1397,16.039,16.1109,17700.0
2011-03-15 11:00:00,22.42,22.42,22.23,22.34,27500.0,16.1109,16.1109,15.9744,16.0534,27500.0
2011-03-15 11:30:00,22.33,22.4,22.33,22.34,29700.0,16.0462,16.0965,16.0462,16.0534,29700.0
2011-03-15 12:00:00,22.34,22.46,22.34,22.46,10400.0,16.0534,16.1397,16.0534,16.1397,10400.0
2011-03-15 12:30:00,22.45,22.45,22.3,22.34,23500.0,16.1325,16.1325,16.0247,16.0534,23500.0
2011-03-15 13:00:00,22.34,22.34,22.26,22.26,13800.0,16.0534,16.0534,15.9959,15.9959,13800.0
2011-03-15 13:30:00,22.26,22.37,22.26,22.37,12600.0,15.9959,16.075,15.9959,16.075,12600.0
2011-03-15 14:00:00,22.36,22.43,22.29,22.43,24700.0,16.0678,16.1181,16.0175,16.1181,24700.0
2011-03-15 14:30:00,22.42,22.5,22.4,22.46,29500.0,16.1109,16.1684,16.0965,16.1397,29500.0
2011-03-15 15:00:00,22.46,22.55,22.46,22.54,52100.0,16.1397,16.2043,16.1397,16.1971,52100.0
2011-03-15 15:30:00,22.54,22.59,22.42,22.43,131000.0,16.1971,16.2331,16.1109,16.1181,131000.0
2011-03-16 09:30:00,22.39,22.46,22.3,22.41,34300.0,16.0894,16.1397,16.0247,16.1037,34300.0
2011-03-16 10:00:00,22.41,22.43,22.2,22.31,63100.0,16.1037,16.1181,15.9528,16.0319,63100.0
2011-03-16 10:30:00,22.32,22.42,22.28,22.28,15000.0,16.039,16.1109,16.0103,16.0103,15000.0
2011-03-16 11:00:00,22.26,22.31,22.03,22.25,65200.0,15.9959,16.0319,15.8307,15.9887,65200.0
2011-03-16 11:30:00,22.28,22.31,22.17,22.17,27400.0,16.0103,16.0319,15.9313,15.9313,27400.0
2011-03-16 12:00:00,22.16,22.27,22.1,22.24,28500.0,15.9241,16.0031,15.881,15.9816,28500.0
2011-03-16 12:30:00,22.24,22.27,22.16,22.27,20800.0,15.9816,16.0031,15.9241,16.0031,20800.0
2011-03-16 13:00:00,22.25,22.29,22.12,22.17,16800.0,15.9887,16.0175,15.8953,15.9313,16800.0
2011-03-16 13:30:00,22.16,22.16,22.06,22.1,26200.0,15.9241,15.9241,15.8522,15.881,26200.0
2011-03-16 14:00:00,22.09,22.12,21.89,22.05,56600.0,15.8738,15.8953,15.7301,15.845,56600.0
2011-03-16 14:30:00,22.06,22.24,22.05,22.21,53200.0,15.8522,15.9816,15.845,15.96,53200.0
2011-03-16 15:00:00,22.22,22.27,22.13,22.19,92200.0,15.9672,16.0031,15.9025,15.9456,92200.0
2011-03-16 15:30:00,22.19,22.19,21.99,22.0,173400.0,15.9456,15.9456,15.8019,15.8091,173400.0
2011-03-17 09:30:00,22.25,22.45,22.21,22.38,50100.0,15.9887,16.1325,15.96,16.0822,50100.0
2011-03-17 10:00:00,22.4,22.57,22.4,22.49,41600.0,16.0965,16.2187,16.0965,16.1612,41600.0
2011-03-17 10:30:00,22.49,22.55,22.42,22.52,28400.0,16.1612,16.2043,16.1109,16.1828,28400.0
2011-03-17 11:00:00,22.52,22.55,22.34,22.36,29400.0,16.1828,16.2043,16.0534,16.0678,29400.0
2011-03-17 11:30:00,22.36,22.48,22.35,22.44,43000.0,16.0678,16.154,16.0606,16.1253,43000.0
2011-03-17 12:00:00,22.43,22.45,22.41,22.44,19300.0,16.1181,16.1325,16.1037,16.1253,19300.0
2011-03-17 12:30:00,22.44,22.45,22.39,22.39,13900.0,16.1253,16.1325,16.0894,16.0894,13900.0
2011-03-17 13:00:00,22.39,22.42,22.27,22.27,22800.0,16.0894,16.1109,16.0031,16.0031,22800.0
2011-03-17 13:30:00,22.27,22.34,22.26,22.33,21800.0,16.0031,16.0534,15.9959,16.0462,21800.0
2011-03-17 14:00:00,22.32,22.34,22.2,22.23,20200.0,16.039,16.0534,15.9528,15.9744,20200.0
2011-03-17 14:30:00,22.22,22.35,22.21,22.31,25300.0,15.9672,16.0606,15.96,16.0319,25300.0
2011-03-17 15:00:00,22.31,22.36,22.26,22.27,32500.0,16.0319,16.0678,15.9959,16.0031,32500.0
2011-03-17 15:30:00,22.26,22.36,22.26,22.3,87200.0,15.9959,16.0678,15.9959,16.0247,87200.0
2011-03-18 09:30:00,22.53,22.59,22.44,22.56,76400.0,16.19,16.2331,16.1253,16.2115,76400.0
2011-03-18 10:00:00,22.57,22.57,22.43,22.46,32600.0,16.2187,16.2187,16.1181,16.1397,32600.0
2011-03-18 10:30:00,22.46,22.54,22.43,22.49,29400.0,16.1397,16.1971,16.1181,16.1612,29400.0
2011-03-18 11:00:00,22.49,22.49,22.36,22.38,58900.0,16.1612,16.1612,16.0678,16.0822,58900.0
2011-03-18 11:30:00,22.39,22.46,22.34,22.37,49600.0,16.0894,16.1397,16.0534,16.075,49600.0
2011-03-18 12:00:00,22.37,22.39,22.36,22.38,15900.0,16.075,16.0894,16.0678,16.0822,15900.0
2011-03-18 12:30:00,22.39,22.39,22.34,22.36,22700.0,16.0894,16.0894,16.0534,16.0678,22700.0
2011-03-18 13:00:00,22.36,22.38,22.35,22.38,16800.0,16.0678,16.0822,16.0606,16.0822,16800.0
2011-03-18 13:30:00,22.38,22.42,22.37,22.41,20700.0,16.0822,16.1109,16.075,16.1037,20700.0
2011-03-18 14:00:00,22.4,22.41,22.31,22.32,22100.0,16.0965,16.1037,16.0319,16.039,22100.0
2011-03-18 14:30:00,22.32,22.43,22.31,22.33,63000.0,16.039,16.1181,16.0319,16.0462,63000.0
2011-03-18 15:00:00,22.33,22.35,22.32,22.35,32200.0,16.0462,16.0606,16.039,16.0606,32200.0
2011-03-18 15:30:00,22.35,22.39,22.32,22.36,135700.0,16.0606,16.0894,16.039,16.0678,135700.0
2011-03-21 09:30:00,22.55,22.77,22.45,22.67,78900.0,16.2043,16.3624,16.1325,16.2906,78900.0
2011-03-21 10:00:00,22.67,22.82,22.67,22.8,79600.0,16.2906,16.3983,16.2906,16.384,79600.0
2011-03-21 10:30:00,22.82,22.83,22.77,22.8,43100.0,16.3983,16.4055,16.3624,16.384,43100.0
2011-03-21 11:00:00,22.8,22.85,22.77,22.8,29300.0,16.384,16.4199,16.3624,16.384,29300.0
2011-03-21 11:30:00,22.8,22.82,22.76,22.77,38600.0,16.384,16.3983,16.3552,16.3624,38600.0
2011-03-21 12:00:00,22.78,22.81,22.78,22.81,26500.0,16.3696,16.3912,16.3696,16.3912,26500.0
2011-03-21 12:30:00,22.81,22.83,22.78,22.8,18100.0,16.3912,16.4055,16.3696,16.384,18100.0
2011-03-21 13:00:00,22.8,22.8,22.74,22.79,17300.0,16.384,16.384,16.3409,16.3768,17300.0
2011-03-21 13:30:00,22.8,22.82,22.76,22.82,16400.0,16.384,16.3983,16.3552,16.3983,16400.0
2011-03-21 14:00:00,22.83,22.83,22.8,22.82,21500.0,16.4055,16.4055,16.384,16.3983,21500.0
2011-03-21 14:30:00,22.83,22.86,22.79,22.8,28900.0,16.4055,16.4271,16.3768,16.384,28900.0
2011-03-21 15:00:00,22.8,22.84,22.77,22.81,40400.0,16.384,16.4127,16.3624,16.3912,40400.0
2011-03-21 15:30:00,22.82,22.84,22.78,22.8,71200.0,16.3983,16.4127,16.3696,16.384,71200.0
2011-03-22 09:30:00,22.79,22.87,22.73,22.78,30700.0,16.3768,16.4343,16.3337,16.3696,30700.0
2011-03-22 10:00:00,22.78,22.88,22.73,22.85,12900.0,16.3696,16.4415,16.3337,16.4199,12900.0
2011-03-22 10:30:00,22.86,22.86,22.77,22.77,18400.0,16.4271,16.4271,16.3624,16.3624,18400.0
2011-03-22 11:00:00,22.77,22.86,22.76,22.84,25700.0,16.3624,16.4271,16.3552,16.4127,25700.0
2011-03-22 11:30:00,22.83,22.87,22.78,22.79,22200.0,16.4055,16.4343,16.3696,16.3768,22200.0
2011-03-22 12:00:00,22.79,22.82,22.77,22.77,14500.0,16.3768,16.3983,16.3624,16.3624,14500.0
2011-03-22 12:30:00,22.77,22.82,22.75,22.81,11800.0,16.3624,16.3983,16.348,16.3912,11800.0
2011-03-22 13:00:00,22.81,22.81,22.76,22.78,14100.0,16.3912,16.3912,16.3552,16.3696,14100.0
2011-03-22 13:30:00,22.77,22.84,22.77,22.82,19900.0,16.3624,16.4127,16.3624,16.3983,19900.0
2011-03-22 14:00:00,22.82,22.82,22.76,22.78,10500.0,16.3983,16.3983,16.3552,16.3696,10500.0
2011-03-22 14:30:00,22.79,22.81,22.76,22.8,24900.0,16.3768,16.3912,16.3552,16.384,24900.0
2011-03-22 15:00:00,22.8,22.82,22.78,22.8,19400.0,16.384,16.3983,16.3696,16.384,19400.0
2011-03-22 15:30:00,22.8,22.85,22.77,22.78,63600.0,16.384,16.4199,16.3624,16.3696,63600.0
2011-03-23 09:30:00,22.74,22.79,22.62,22.71,22500.0,16.3409,16.3768,16.2546,16.3193,22500.0
2011-03-23 10:00:00,22.72,22.72,22.57,22.66,14700.0,16.3265,16.3265,16.2187,16.2834,14700.0
2011-03-23 10:30:00,22.67,22.7,22.56,22.61,12600.0,16.2906,16.3121,16.2115,16.2474,12600.0
2011-03-23 11:00:00,22.63,22.8,22.63,22.78,12700.0,16.2618,16.384,16.2618,16.3696,12700.0
2011-03-23 11:30:00,22.79,22.87,22.79,22.81,20500.0,16.3768,16.4343,16.3768,16.3912,20500.0
2011-03-23 12:00:00,22.8,22.86,22.76,22.86,22400.0,16.384,16.4271,16.3552,16.4271,22400.0
2011-03-23 12:30:00,22.86,22.86,22.81,22.83,42900.0,16.4271,16.4271,16.3912,16.4055,42900.0
2011-03-23 13:00:00,22.82,22.83,22.8,22.81,8700.0,16.3983,16.4055,16.384,16.3912,8700.0
2011-03-23 13:30:00,22.82,22.86,22.8,22.84,16600.0,16.3983,16.4271,16.384,16.4127,16600.0
2011-03-23 14:00:00,22.85,22.91,22.79,22.91,35500.0,16.4199,16.463,16.3768,16.463,35500.0
2011-03-23 14:30:00,22.91,22.96,22.9,22.92,43500.0,16.463,16.499,16.4558,16.4702,43500.0
2011-03-23 15:00:00,22.93,22.93,22.89,22.91,44300.0,16.4774,16.4774,16.4486,16.463,44300.0
2011-03-23 15:30:00,22.91,22.92,22.83,22.84,76100.0,16.463,16.4702,16.4055,16.4127,76100.0
2011-03-24 09:30:00,22.95,22.95,22.82,22.91,13600.0,16.4918,16.4918,16.3983,16.463,13600.0
2011-03-24 10:00:00,22.91,22.96,22.81,22.87,23600.0,16.463,16.499,16.3912,16.4343,23600.0
2011-03-24 10:30:00,22.88,22.94,22.85,22.91,26000.0,16.4415,16.4846,16.4199,16.463,26000.0
2011-03-24 11:00:00,22.92,22.97,22.91,22.91,21400.0,16.4702,16.5061,16.463,16.463,21400.0
2011-03-24 11:30:00,22.91,22.94,22.91,22.92,21000.0,16.463,16.4846,16.463,16.4702,21000.0
2011-03-24 12:00:00,22.93,23.01,22.93,23.01,34100.0,16.4774,16.5349,16.4774,16.5349,34100.0
2011-03-24 12:30:00,23.01,23.01,22.89,22.9,23300.0,16.5349,16.5349,16.4486,16.4558,23300.0
2011-03-24 13:00:00,22.89,22.94,22.88,22.94,5400.0,16.4486,16.4846,16.4415,16.4846,5400.0
2011-03-24 13:30:00,22.93,23.0,22.91,22.99,16000.0,16.4774,16.5277,16.463,16.5205,16000.0
2011-03-24 14:00:00,23.0,23.03,22.98,22.98,22300.0,16.5277,16.5493,16.5133,16.5133,22300.0
2011-03-24 14:30:00,22.99,23.01,22.97,22.99,23300.0,16.5205,16.5349,16.5061,16.5205,23300.0
2011-03-24 15:00:00,22.99,23.03,22.98,23.03,14900.0,16.5205,16.5493,16.5133,16.5493,14900.0
2011-03-24 15:30:00,23.03,23.03,22.97,23.0,68300.0,16.5493,16.5493,16.5061,16.5277,68300.0
2011-03-25 09:30:00,23.02,23.04,22.96,23.02,31700.0,16.5421,16.5564,16.499,16.5421,31700.0
2011-03-25 10:00:00,23.01,23.11,23.01,23.06,43100.0,16.5349,16.6067,16.5349,16.5708,43100.0
2011-03-25 10:30:00,23.05,23.2,23.05,23.18,44000.0,16.5636,16.6714,16.5636,16.657,44000.0
2011-03-25 11:00:00,23.19,23.3,23.19,23.26,37900.0,16.6642,16.7433,16.6642,16.7145,37900.0
2011-03-25 11:30:00,23.25,23.25,23.2,23.22,46700.0,16.7073,16.7073,16.6714,16.6858,46700.0
2011-03-25 12:00:00,23.22,23.22,23.03,23.05,71500.0,16.6858,16.6858,16.5493,16.5636,71500.0
2011-03-25 12:30:00,23.05,23.09,23.03,23.05,38100.0,16.5636,16.5924,16.5493,16.5636,38100.0
2011-03-25 13:00:00,23.06,23.06,23.0,23.01,24600.0,16.5708,16.5708,16.5277,16.5349,24600.0
2011-03-25 13:30:00,23.01,23.12,23.01,23.07,23000.0,16.5349,16.6139,16.5349,16.578,23000.0
2011-03-25 14:00:00,23.07,23.07,22.93,22.94,41400.0,16.578,16.578,16.4774,16.4846,41400.0
2011-03-25 14:30:00,22.94,23.04,22.92,23.04,37200.0,16.4846,16.5564,16.4702,16.5564,37200.0
2011-03-25 15:00:00,23.04,23.08,23.02,23.04,31600.0,16.5564,16.5852,16.5421,16.5564,31600.0
2011-03-25 15:30:00,23.04,23.1,22.96,22.99,100100.0,16.5564,16.5996,16.499,16.5205,100100.0
2011-03-28 09:30:00,23.01,23.25,23.01,23.25,39800.0,16.5349,16.7073,16.5349,16.7073,39800.0
2011-03-28 10:00:00,23.26,23.3,23.2,23.26,40800.0,16.7145,16.7433,16.6714,16.7145,40800.0
2011-03-28 10:30:00,23.25,23.33,23.23,23.24,29600.0,16.7073,16.7648,16.693,16.7002,29600.0
2011-03-28 11:00:00,23.23,23.34,23.19,23.33,36800.0,16.693,16.772,16.6642,16.7648,36800.0
2011-03-28 11:30:00,23.33,23.37,23.29,23.29,28000.0,16.7648,16.7936,16.7361,16.7361,28000.0
2011-03-28 12:00:00,23.29,23.37,23.29,23.37,23900.0,16.7361,16.7936,16.7361,16.7936,23900.0
2011-03-28 12:30:00,23.36,23.4,23.36,23.4,24700.0,16.7864,16.8151,16.7864,16.8151,24700.0
2011-03-28 13:00:00,23.39,23.47,23.35,23.45,34900.0,16.8079,16.8654,16.7792,16.8511,34900.0
2011-03-28 13:30:00,23.45,23.5,23.45,23.45,23100.0,16.8511,16.887,16.8511,16.8511,23100.0
2011-03-28 14:00:00,23.45,23.52,23.44,23.52,25400.0,16.8511,16.9014,16.8439,16.9014,25400.0
2011-03-28 14:30:00,23.52,23.52,23.4,23.45,44200.0,16.9014,16.9014,16.8151,16.8511,44200.0
2011-03-28 15:00:00,23.44,23.46,23.33,23.37,64000.0,16.8439,16.8582,16.7648,16.7936,64000.0
2011-03-28 15:30:00,23.37,23.4,23.25,23.3,140900.0,16.7936,16.8151,16.7073,16.7433,140900.0
2011-03-29 09:30:00,23.29,23.47,23.26,23.38,24700.0,16.7361,16.8654,16.7145,16.8008,24700.0
2011-03-29 10:00:00,23.35,23.57,23.33,23.41,46100.0,16.7792,16.9373,16.7648,16.8223,46100.0
2011-03-29 10:30:00,23.43,23.51,23.41,23.42,18200.0,16.8367,16.8942,16.8223,16.8295,18200.0
2011-03-29 11:00:00,23.45,23.6,23.45,23.6,30200.0,16.8511,16.9589,16.8511,16.9589,30200.0
2011-03-29 11:30:00,23.6,23.62,23.53,23.56,23000.0,16.9589,16.9732,16.9086,16.9301,23000.0
2011-03-29 12:00:00,23.56,23.59,23.55,23.56,14100.0,16.9301,16.9517,16.9229,16.9301,14100.0
2011-03-29 12:30:00,23.57,23.59,23.53,23.55,19500.0,16.9373,16.9517,16.9086,16.9229,19500.0
2011-03-29 13:00:00,23.55,23.55,23.47,23.49,35700.0,16.9229,16.9229,16.8654,16.8798,35700.0
2011-03-29 13:30:00,23.49,23.52,23.42,23.42,30200.0,16.8798,16.9014,16.8295,16.8295,30200.0
2011-03-29 14:00:00,23.42,23.43,23.31,23.31,65600.0,16.8295,16.8367,16.7505,16.7505,65600.0
2011-03-29 14:30:00,23.31,23.32,23.26,23.26,53100.0,16.7505,16.7576,16.7145,16.7145,53100.0
2011-03-29 15:00:00,23.26,23.34,23.26,23.32,51700.0,16.7145,16.772,16.7145,16.7576,51700.0
2011-03-29 15:30:00,23.32,23.48,23.32,23.44,114100.0,16.7576,16.8726,16.7576,16.8439,114100.0
2011-03-30 09:30:00,23.54,23.88,23.5,23.8,77500.0,16.9157,17.1601,16.887,17.1026,77500.0
2011-03-30 10:00:00,23.81,23.82,23.65,23.66,76200.0,17.1098,17.1169,16.9948,17.002,76200.0
2011-03-30 10:30:00,23.66,23.72,23.61,23.7,38700.0,17.002,17.0451,16.966,17.0307,38700.0
2011-03-30 11:00:00,23.71,23.73,23.51,23.52,44000.0,17.0379,17.0523,16.8942,16.9014,44000.0
2011-03-30 11:30:00,23.52,23.78,23.51,23.78,121200.0,16.9014,17.0882,16.8942,17.0882,121200.0
2011-03-30 12:00:00,23.77,23.89,23.76,23.78,200100.0,17.081,17.1672,17.0738,17.0882,200100.0
2011-03-30 12:30:00,23.77,23.77,23.58,23.6,69900.0,17.081,17.081,16.9445,16.9589,69900.0
2011-03-30 13:00:00,23.59,23.69,23.59,23.66,72600.0,16.9517,17.0235,16.9517,17.002,72600.0
2011-03-30 13:30:00,23.65,23.7,23.64,23.66,85300.0,16.9948,17.0307,16.9876,17.002,85300.0
2011-03-30 14:00:00,23.65,23.69,23.65,23.69,72200.0,16.9948,17.0235,16.9948,17.0235,72200.0
2011-03-30 14:30:00,23.68,23.7,23.65,23.66,64000.0,17.0163,17.0307,16.9948,17.002,64000.0
2011-03-30 15:00:00,23.65,23.72,23.64,23.68,117700.0,16.9948,17.0451,16.9876,17.0163,117700.0
2011-03-30 15:30:00,23.68,23.7,23.61,23.65,273100.0,17.0163,17.0307,16.966,16.9948,273100.0
2011-03-31 09:30:00,23.6,23.9,23.6,23.78,44700.0,16.9589,17.1744,16.9589,17.0882,44700.0
2011-03-31 10:00:00,23.77,23.8,23.65,23.77,29100.0,17.081,17.1026,16.9948,17.081,29100.0
2011-03-31 10:30:00,23.75,23.77,23.69,23.74,16300.0,17.0666,17.081,17.0235,17.0595,16300.0
2011-03-31 11:00:00,23.72,23.74,23.66,23.69,28300.0,17.0451,17.0595,17.002,17.0235,28300.0
2011-03-31 11:30:00,23.69,23.78,23.68,23.78,32000.0,17.0235,17.0882,17.0163,17.0882,32000.0
2011-03-31 12:00:00,23.77,23.83,23.71,23.82,19000.0,17.081,17.1241,17.0379,17.1169,19000.0
2011-03-31 12:30:00,23.8,23.81,23.75,23.76,32900.0,17.1026,17.1098,17.0666,17.0738,32900.0
2011-03-31 13:00:00,23.76,23.81,23.76,23.79,13000.0,17.0738,17.1098,17.0738,17.0954,13000.0
2011-03-31 13:30:00,23.78,23.84,23.78,23.82,16800.0,17.0882,17.1313,17.0882,17.1169,16800.0
2011-03-31 14:00:00,23.82,23.84,23.73,23.73,36900.0,17.1169,17.1313,17.0523,17.0523,36900.0
2011-03-31 14:30:00,23.73,23.88,23.72,23.86,41700.0,17.0523,17.1601,17.0451,17.1457,41700.0
2011-03-31 15:00:00,23.86,23.86,23.73,23.74,64200.0,17.1457,17.1457,17.0523,17.0595,64200.0
2011-03-31 15:30:00,23.74,23.81,23.7,23.73,159000.0,17.0595,17.1098,17.0307,17.0523,159000.0
2011-04-01 09:30:00,23.78,24.1,23.78,23.92,66100.0,17.0882,17.3181,17.0882,17.1888,66100.0
2011-04-01 10:00:00,23.93,24.08,23.93,24.05,32000.0,17.196,17.3038,17.196,17.2822,32000.0
2011-04-01 10:30:00,24.05,24.1,24.03,24.06,22300.0,17.2822,17.3181,17.2678,17.2894,22300.0
2011-04-01 11:00:00,24.06,24.09,24.02,24.06,39300.0,17.2894,17.311,17.2607,17.2894,39300.0
2011-04-01 11:30:00,24.06,24.1,24.03,24.07,43600.0,17.2894,17.3181,17.2678,17.2966,43600.0
2011-04-01 12:00:00,24.07,24.11,24.05,24.05,36400.0,17.2966,17.3253,17.2822,17.2822,36400.0
2011-04-01 12:30:00,24.05,24.08,24.03,24.06,24300.0,17.2822,17.3038,17.2678,17.2894,24300.0
2011-04-01 13:00:00,24.05,24.14,24.04,24.1,31100.0,17.2822,17.3469,17.275,17.3181,31100.0
2011-04-01 13:30:00,24.1,24.19,24.1,24.18,32000.0,17.3181,17.3828,17.3181,17.3756,32000.0
2011-04-01 14:00:00,24.19,24.19,24.14,24.15,27700.0,17.3828,17.3828,17.3469,17.3541,27700.0
2011-04-01 14:30:00,24.15,24.18,24.0,24.05,44300.0,17.3541,17.3756,17.2463,17.2822,44300.0
2011-04-01 15:00:00,24.05,24.05,23.93,23.98,63000.0,17.2822,17.2822,17.196,17.2319,63000.0
2011-04-01 15:30:00,23.98,24.05,23.96,24.04,138600.0,17.2319,17.2822,17.2175,17.275,138600.0
2011-04-04 09:30:00,24.14,24.24,24.09,24.21,30500.0,17.3469,17.4188,17.311,17.3972,30500.0
2011-04-04 10:00:00,24.22,24.35,24.2,24.26,103200.0,17.4044,17.4978,17.39,17.4331,103200.0
2011-04-04 10:30:00,24.27,24.41,24.27,24.38,43400.0,17.4403,17.5409,17.4403,17.5194,43400.0
2011-04-04 11:00:00,24.38,24.48,24.35,24.48,28100.0,17.5194,17.5912,17.4978,17.5912,28100.0
2011-04-04 11:30:00,24.47,24.49,24.4,24.4,23900.0,17.584,17.5984,17.5337,17.5337,23900.0
2011-04-04 12:00:00,24.4,24.4,24.35,24.35,13100.0,17.5337,17.5337,17.4978,17.4978,13100.0
2011-04-04 12:30:00,24.35,24.4,24.35,24.4,22000.0,17.4978,17.5337,17.4978,17.5337,22000.0
2011-04-04 13:00:00,24.4,24.41,24.3,24.3,24500.0,17.5337,17.5409,17.4619,17.4619,24500.0
2011-04-04 13:30:00,24.3,24.31,24.19,24.21,29300.0,17.4619,17.4691,17.3828,17.3972,29300.0
2011-04-04 14:00:00,24.21,24.25,24.18,24.2,31600.0,17.3972,17.4259,17.3756,17.39,31600.0
2011-04-04 14:30:00,24.2,24.23,24.18,24.19,23800.0,17.39,17.4116,17.3756,17.3828,23800.0
2011-04-04 15:00:00,24.19,24.23,24.15,24.23,57600.0,17.3828,17.4116,17.3541,17.4116,57600.0
2011-04-04 15:30:00,24.22,24.31,24.21,24.25,255400.0,17.4044,17.4691,17.3972,17.4259,255400.0
2011-04-05 09:30:00,24.12,24.28,24.11,24.24,25500.0,17.3325,17.4475,17.3253,17.4188,25500.0
2011-04-05 10:00:00,24.24,24.42,24.14,24.4,55900.0,17.4188,17.5481,17.3469,17.5337,55900.0
2011-04-05 10:30:00,24.41,24.52,24.41,24.5,39000.0,17.5409,17.62,17.5409,17.6056,39000.0
2011-04-05 11:00:00,24.52,24.64,24.48,24.64,49900.0,17.62,17.7062,17.5912,17.7062,49900.0
2011-04-05 11:30:00,24.63,24.7,24.63,24.64,59500.0,17.699,17.7493,17.699,17.7062,59500.0
2011-04-05 12:00:00,24.63,24.68,24.62,24.63,30000.0,17.699,17.7349,17.6918,17.699,30000.0
2011-04-05 12:30:00,24.63,24.75,24.61,24.74,52100.0,17.699,17.7852,17.6846,17.7781,52100.0
2011-04-05 13:00:00,24.74,24.8,24.73,24.78,35400.0,17.7781,17.8212,17.7709,17.8068,35400.0
2011-04-05 13:30:00,24.79,24.84,24.78,24.84,34000.0,17.814,17.8499,17.8068,17.8499,34000.0
2011-04-05 14:00:00,24.82,24.83,24.77,24.78,39500.0,17.8355,17.8427,17.7996,17.8068,39500.0
2011-04-05 14:30:00,24.77,24.79,24.7,24.74,34900.0,17.7996,17.814,17.7493,17.7781,34900.0
2011-04-05 15:00:00,24.74,24.75,24.66,24.71,46400.0,17.7781,17.7852,17.7206,17.7565,46400.0
2011-04-05 15:30:00,24.71,24.77,24.69,24.75,206700.0,17.7565,17.7996,17.7421,17.7852,206700.0
2011-04-06 09:30:00,24.86,24.91,24.6,24.62,56300.0,17.8643,17.9002,17.6774,17.6918,56300.0
2011-04-06 10:00:00,24.63,24.63,24.4,24.46,56500.0,17.699,17.699,17.5337,17.5768,56500.0
2011-04-06 10:30:00,24.47,24.49,24.35,24.36,47800.0,17.584,17.5984,17.4978,17.505,47800.0
2011-04-06 11:00:00,24.36,24.4,24.2,24.39,67100.0,17.505,17.5337,17.39,17.5265,67100.0
2011-04-06 11:30:00,24.38,24.4,24.29,24.37,38200.0,17.5194,17.5337,17.4547,17.5122,38200.0
2011-04-06 12:00:00,24.37,24.43,24.33,24.36,48200.0,17.5122,17.5553,17.4834,17.505,48200.0
2011-04-06 12:30:00,24.36,24.37,24.31,24.35,21900.0,17.505,17.5122,17.4691,17.4978,21900.0
2011-04-06 13:00:00,24.36,24.43,24.35,24.41,46700.0,17.505,17.5553,17.4978,17.5409,46700.0
2011-04-06 13:30:00,24.4,24.43,24.38,24.39,47800.0,17.5337,17.5553,17.5194,17.5265,47800.0
2011-04-06 14:00:00,24.39,24.42,24.35,24.39,45000.0,17.5265,17.5481,17.4978,17.5265,45000.0
2011-04-06 14:30:00,24.39,24.41,24.37,24.4,51900.0,17.5265,17.5409,17.5122,17.5337,51900.0
2011-04-06 15:00:00,24.4,24.45,24.36,24.39,140100.0,17.5337,17.5697,17.505,17.5265,140100.0
2011-04-06 15:30:00,24.4,24.46,24.37,24.42,176800.0,17.5337,17.5768,17.5122,17.5481,176800.0
2011-04-07 09:30:00,25.78,26.0,24.85,25.89,388100.0,18.5254,18.6835,17.8571,18.6044,388100.0
2011-04-07 10:00:00,25.87,25.98,25.18,25.28,263900.0,18.5901,18.6691,18.0942,18.1661,263900.0
2011-04-07 10:30:00,25.29,25.3,24.88,25.26,157600.0,18.1733,18.1805,17.8787,18.1517,157600.0
2011-04-07 11:00:00,25.25,25.54,25.2,25.35,153800.0,18.1445,18.3529,18.1086,18.2164,153800.0
2011-04-07 11:30:00,25.37,25.4,25.06,25.27,81000.0,18.2308,18.2523,18.008,18.1589,81000.0
2011-04-07 12:00:00,25.27,25.4,25.16,25.33,62900.0,18.1589,18.2523,18.0799,18.202,62900.0
2011-04-07 12:30:00,25.33,25.43,25.28,25.4,86300.0,18.202,18.2739,18.1661,18.2523,86300.0
2011-04-07 13:00:00,25.41,25.48,25.34,25.44,88300.0,18.2595,18.3098,18.2092,18.2811,88300.0
2011-04-07 13:30:00,25.43,25.43,25.2,25.22,53600.0,18.2739,18.2739,18.1086,18.123,53600.0
2011-04-07 14:00:00,25.22,25.26,25.16,25.24,93200.0,18.123,18.1517,18.0799,18.1373,93200.0
2011-04-07 14:30:00,25.24,25.3,25.21,25.25,244300.0,18.1373,18.1805,18.1158,18.1445,244300.0
2011-04-07 15:00:00,25.26,25.3,25.22,25.25,90300.0,18.1517,18.1805,18.123,18.1445,90300.0
2011-04-07 15:30:00,25.25,25.35,25.18,25.23,222000.0,18.1445,18.2164,18.0942,18.1302,222000.0
2011-04-08 09:30:00,25.32,25.4,24.69,25.05,165000.0,18.1948,18.2523,17.7421,18.0008,165000.0
2011-04-08 10:00:00,25.05,25.22,25.02,25.04,57700.0,18.0008,18.123,17.9793,17.9936,57700.0
2011-04-08 10:30:00,25.03,25.03,24.88,24.88,56700.0,17.9864,17.9864,17.8787,17.8787,56700.0
2011-04-08 11:00:00,24.87,24.88,24.74,24.76,61600.0,17.8715,17.8787,17.7781,17.7924,61600.0
2011-04-08 11:30:00,24.75,24.78,24.71,24.71,24700.0,17.7852,17.8068,17.7565,17.7565,24700.0
2011-04-08 12:00:00,24.72,24.74,24.65,24.66,49100.0,17.7637,17.7781,17.7134,17.7206,49100.0
2011-04-08 12:30:00,24.65,24.66,24.64,24.64,72300.0,17.7134,17.7206,17.7062,17.7062,72300.0
2011-04-08 13:00:00,24.64,24.65,24.42,24.44,121500.0,17.7062,17.7134,17.5481,17.5625,121500.0
2011-04-08 13:30:00,24.44,24.49,24.41,24.41,83900.0,17.5625,17.5984,17.5409,17.5409,83900.0
2011-04-08 14:00:00,24.42,24.46,24.14,24.14,75100.0,17.5481,17.5768,17.3469,17.3469,75100.0
2011-04-08 14:30:00,24.15,24.2,24.0,24.03,146300.0,17.3541,17.39,17.2463,17.2678,146300.0
2011-04-08 15:00:00,24.03,24.06,23.95,24.01,135100.0,17.2678,17.2894,17.2104,17.2535,135100.0
2011-04-08 15:30:00,24.01,24.14,24.01,24.09,214500.0,17.2535,17.3469,17.2535,17.311,214500.0
2011-04-11 09:30:00,24.03,24.19,23.87,24.05,102200.0,17.4227,17.5388,17.3067,17.4373,102200.0
2011-04-11 10:00:00,24.05,24.1,23.87,23.94,68100.0,17.4373,17.4735,17.3067,17.3575,68100.0
2011-04-11 10:30:00,23.94,24.1,23.93,24.01,70600.0,17.3575,17.4735,17.3502,17.4082,70600.0
2011-04-11 11:00:00,24.02,24.03,23.92,23.92,45500.0,17.4155,17.4227,17.343,17.343,45500.0
2011-04-11 11:30:00,23.92,23.96,23.87,23.89,46600.0,17.343,17.372,17.3067,17.3212,46600.0
2011-04-11 12:00:00,23.9,23.9,23.78,23.81,37800.0,17.3285,17.3285,17.2415,17.2632,37800.0
2011-04-11 12:30:00,23.79,23.79,23.61,23.63,41200.0,17.2487,17.2487,17.1182,17.1327,41200.0
2011-04-11 13:00:00,23.61,23.68,23.58,23.6,64600.0,17.1182,17.169,17.0965,17.111,64600.0
2011-04-11 13:30:00,23.59,23.61,23.5,23.52,89600.0,17.1037,17.1182,17.0385,17.053,89600.0
2011-04-11 14:00:00,23.53,23.54,23.47,23.49,65900.0,17.0602,17.0675,17.0167,17.0312,65900.0
2011-04-11 14:30:00,23.49,23.5,23.38,23.39,74100.0,17.0312,17.0385,16.9515,16.9587,74100.0
2011-04-11 15:00:00,23.39,23.39,23.28,23.31,126900.0,16.9587,16.9587,16.879,16.9007,126900.0
2011-04-11 15:30:00,23.32,23.43,23.32,23.41,181600.0,16.908,16.9877,16.908,16.9732,181600.0
2011-04-12 09:30:00,23.29,23.34,23.15,23.22,71400.0,16.8862,16.9225,16.7847,16.8355,71400.0
2011-04-12 10:00:00,23.22,23.29,23.19,23.28,63600.0,16.8355,16.8862,16.8137,16.879,63600.0
2011-04-12 10:30:00,23.29,23.29,23.18,23.19,98500.0,16.8862,16.8862,16.8065,16.8137,98500.0
2011-04-12 11:00:00,23.19,23.19,23.09,23.14,65200.0,16.8137,16.8137,16.7412,16.7775,65200.0
2011-04-12 11:30:00,23.14,23.2,23.12,23.13,24500.0,16.7775,16.821,16.763,16.7702,24500.0
2011-04-12 12:00:00,23.13,23.16,23.11,23.14,20000.0,16.7702,16.792,16.7557,16.7775,20000.0
2011-04-12 12:30:00,23.13,23.18,23.11,23.17,22000.0,16.7702,16.8065,16.7557,16.7992,22000.0
2011-04-12 13:00:00,23.16,23.21,23.14,23.21,26800.0,16.792,16.8282,16.7775,16.8282,26800.0
2011-04-12 13:30:00,23.2,23.22,23.17,23.18,24300.0,16.821,16.8355,16.7992,16.8065,24300.0
2011-04-12 14:00:00,23.18,23.24,23.17,23.19,25600.0,16.8065,16.85,16.7992,16.8137,25600.0
2011-04-12 14:30:00,23.2,23.2,23.13,23.17,25600.0,16.821,16.821,16.7702,16.7992,25600.0
2011-04-12 15:00:00,23.18,23.2,23.11,23.12,52500.0,16.8065,16.821,16.7557,16.763,52500.0
2011-04-12 15:30:00,23.11,23.13,23.07,23.12,141100.0,16.7557,16.7702,16.7267,16.763,141100.0
2011-04-13 09:30:00,23.21,23.22,22.98,22.99,50000.0,16.8282,16.8355,16.6615,16.6687,50000.0
2011-04-13 10:00:00,22.99,23.02,22.91,22.93,38500.0,16.6687,16.6905,16.6107,16.6252,38500.0
2011-04-13 10:30:00,22.93,23.05,22.9,22.95,48600.0,16.6252,16.7122,16.6035,16.6397,48600.0
2011-04-13 11:00:00,22.95,22.95,22.79,22.8,70300.0,16.6397,16.6397,16.5237,16.5309,70300.0
2011-04-13 11:30:00,22.81,22.96,22.81,22.89,74600.0,16.5382,16.647,16.5382,16.5962,74600.0
2011-04-13 12:00:00,22.9,22.99,22.89,22.9,67900.0,16.6035,16.6687,16.5962,16.6035,67900.0
2011-04-13 12:30:00,22.89,22.94,22.83,22.9,72900.0,16.5962,16.6325,16.5527,16.6035,72900.0
2011-04-13 13:00:00,22.9,22.93,22.89,22.89,54300.0,16.6035,16.6252,16.5962,16.5962,54300.0
2011-04-13 13:30:00,22.89,22.91,22.83,22.86,31900.0,16.5962,16.6107,16.5527,16.5745,31900.0
2011-04-13 14:00:00,22.87,22.93,22.87,22.92,63700.0,16.5817,16.6252,16.5817,16.618,63700.0
2011-04-13 14:30:00,22.91,23.0,22.89,22.97,64800.0,16.6107,16.676,16.5962,16.6542,64800.0
2011-04-13 15:00:00,22.98,23.0,22.93,22.94,54600.0,16.6615,16.676,16.6252,16.6325,54600.0
2011-04-13 15:30:00,22.96,22.96,22.91,22.92,98100.0,16.647,16.647,16.6107,16.618,98100.0
2011-04-14 09:30:00,22.71,22.85,22.66,22.73,46400.0,16.4657,16.5672,16.4294,16.4802,46400.0
2011-04-14 10:00:00,22.74,22.8,22.65,22.79,50900.0,16.4874,16.5309,16.4222,16.5237,50900.0
2011-04-14 10:30:00,22.79,22.82,22.78,22.8,31300.0,16.5237,16.5454,16.5164,16.5309,31300.0
2011-04-14 11:00:00,22.81,22.82,22.69,22.7,31600.0,16.5382,16.5454,16.4512,16.4584,31600.0
2011-04-14 11:30:00,22.71,22.76,22.69,22.73,25500.0,16.4657,16.5019,16.4512,16.4802,25500.0
2011-04-14 12:00:00,22.73,22.77,22.73,22.77,16500.0,16.4802,16.5092,16.4802,16.5092,16500.0
2011-04-14 12:30:00,22.76,22.78,22.76,22.78,16500.0,16.5019,16.5164,16.5019,16.5164,16500.0
2011-04-14 13:00:00,22.77,22.78,22.72,22.74,18900.0,16.5092,16.5164,16.4729,16.4874,18900.0
2011-04-14 13:30:00,22.75,22.77,22.72,22.72,16100.0,16.4947,16.5092,16.4729,16.4729,16100.0
2011-04-14 14:00:00,22.71,22.78,22.71,22.76,25200.0,16.4657,16.5164,16.4657,16.5019,25200.0
2011-04-14 14:30:00,22.76,22.78,22.72,22.75,21300.0,16.5019,16.5164,16.4729,16.4947,21300.0
2011-04-14 15:00:00,22.74,22.78,22.74,22.77,65800.0,16.4874,16.5164,16.4874,16.5092,65800.0
2011-04-14 15:30:00,22.77,22.78,22.74,22.75,97900.0,16.5092,16.5164,16.4874,16.4947,97900.0
2011-04-15 09:30:00,22.82,22.86,22.71,22.74,35700.0,16.5454,16.5745,16.4657,16.4874,35700.0
2011-04-15 10:00:00,22.74,22.8,22.71,22.77,36500.0,16.4874,16.5309,16.4657,16.5092,36500.0
2011-04-15 10:30:00,22.78,22.97,22.68,22.97,229100.0,16.5164,16.6542,16.4439,16.6542,229100.0
2011-04-15 11:00:00,22.97,23.05,22.93,23.05,26900.0,16.6542,16.7122,16.6252,16.7122,26900.0
2011-04-15 11:30:00,23.04,23.1,23.04,23.09,20800.0,16.705,16.7485,16.705,16.7412,20800.0
2011-04-15 12:00:00,23.09,23.15,23.08,23.11,21900.0,16.7412,16.7847,16.734,16.7557,21900.0
2011-04-15 12:30:00,23.11,23.12,23.06,23.1,41000.0,16.7557,16.763,16.7195,16.7485,41000.0
2011-04-15 13:00:00,23.1,23.1,23.08,23.09,4400.0,16.7485,16.7485,16.734,16.7412,4400.0
2011-04-15 13:30:00,23.09,23.1,23.08,23.09,11200.0,16.7412,16.7485,16.734,16.7412,11200.0
2011-04-15 14:00:00,23.09,23.1,23.08,23.1,4600.0,16.7412,16.7485,16.734,16.7485,4600.0
2011-04-15 14:30:00,23.1,23.11,23.07,23.09,18800.0,16.7485,16.7557,16.7267,16.7412,18800.0
2011-04-15 15:00:00,23.09,23.09,23.01,23.05,113300.0,16.7412,16.7412,16.6832,16.7122,113300.0
2011-04-15 15:30:00,23.06,23.09,23.04,23.07,222100.0,16.7195,16.7412,16.705,16.7267,222100.0
2011-04-18 09:30:00,22.77,22.87,22.65,22.69,38200.0,16.5092,16.5817,16.4222,16.4512,38200.0
2011-04-18 10:00:00,22.69,22.85,22.64,22.82,140400.0,16.4512,16.5672,16.4149,16.5454,140400.0
2011-04-18 10:30:00,22.83,22.9,22.81,22.88,133700.0,16.5527,16.6035,16.5382,16.589,133700.0
2011-04-18 11:00:00,22.88,22.91,22.82,22.88,100300.0,16.589,16.6107,16.5454,16.589,100300.0
2011-04-18 11:30:00,22.88,22.91,22.82,22.82,73100.0,16.589,16.6107,16.5454,16.5454,73100.0
2011-04-18 12:00:00,22.81,22.86,22.76,22.78,58100.0,16.5382,16.5745,16.5019,16.5164,58100.0
2011-04-18 12:30:00,22.77,22.8,22.72,22.74,61000.0,16.5092,16.5309,16.4729,16.4874,61000.0
2011-04-18 13:00:00,22.75,22.77,22.73,22.74,36300.0,16.4947,16.5092,16.4802,16.4874,36300.0
2011-04-18 13:30:00,22.74,22.78,22.74,22.78,36900.0,16.4874,16.5164,16.4874,16.5164,36900.0
2011-04-18 14:00:00,22.77,22.86,22.76,22.86,48300.0,16.5092,16.5745,16.5019,16.5745,48300.0
2011-04-18 14:30:00,22.86,22.89,22.83,22.85,67100.0,16.5745,16.5962,16.5527,16.5672,67100.0
2011-04-18 15:00:00,22.86,22.87,22.77,22.8,48600.0,16.5745,16.5817,16.5092,16.5309,48600.0
2011-04-18 15:30:00,22.81,22.85,22.74,22.81,116800.0,16.5382,16.5672,16.4874,16.5382,116800.0
2011-04-19 09:30:00,22.92,23.36,22.89,23.07,84900.0,16.618,16.937,16.5962,16.7267,84900.0
2011-04-19 10:00:00,23.04,23.09,22.99,23.07,62700.0,16.705,16.7412,16.6687,16.7267,62700.0
2011-04-19 10:30:00,23.06,23.07,22.88,22.98,39200.0,16.7195,16.7267,16.589,16.6615,39200.0
2011-04-19 11:00:00,22.99,23.01,22.94,23.0,34600.0,16.6687,16.6832,16.6325,16.676,34600.0
2011-04-19 11:30:00,23.01,23.06,23.0,23.04,25000.0,16.6832,16.7195,16.676,16.705,25000.0
2011-04-19 12:00:00,23.05,23.06,22.92,22.92,46000.0,16.7122,16.7195,16.618,16.618,46000.0
2011-04-19 12:30:00,22.92,23.02,22.92,22.98,37100.0,16.618,16.6905,16.618,16.6615,37100.0
2011-04-19 13:00:00,22.98,23.06,22.98,23.01,30600.0,16.6615,16.7195,16.6615,16.6832,30600.0
2011-04-19 13:30:00,23.01,23.02,22.98,22.99,33400.0,16.6832,16.6905,16.6615,16.6687,33400.0
2011-04-19 14:00:00,23.0,23.02,22.97,23.01,22000.0,16.676,16.6905,16.6542,16.6832,22000.0
2011-04-19 14:30:00,23.01,23.02,22.98,22.99,36200.0,16.6832,16.6905,16.6615,16.6687,36200.0
2011-04-19 15:00:00,22.98,23.02,22.96,22.96,78400.0,16.6615,16.6905,16.647,16.647,78400.0
2011-04-19 15:30:00,22.96,23.01,22.96,23.0,110500.0,16.647,16.6832,16.647,16.676,110500.0
2011-04-20 09:30:00,23.28,23.3,23.22,23.29,34300.0,16.879,16.8935,16.8355,16.8862,34300.0
2011-04-20 10:00:00,23.29,23.36,23.29,23.36,50100.0,16.8862,16.937,16.8862,16.937,50100.0
2011-04-20 10:30:00,23.36,23.38,23.33,23.35,47900.0,16.937,16.9515,16.9152,16.9297,47900.0
2011-04-20 11:00:00,23.34,23.34,23.28,23.3,24500.0,16.9225,16.9225,16.879,16.8935,24500.0
2011-04-20 11:30:00,23.3,23.3,23.24,23.24,24800.0,16.8935,16.8935,16.85,16.85,24800.0
2011-04-20 12:00:00,23.23,23.24,23.17,23.17,23100.0,16.8427,16.85,16.7992,16.7992,23100.0
2011-04-20 12:30:00,23.17,23.19,23.15,23.16,25800.0,16.7992,16.8137,16.7847,16.792,25800.0
2011-04-20 13:00:00,23.17,23.17,23.11,23.13,25400.0,16.7992,16.7992,16.7557,16.7702,25400.0
2011-04-20 13:30:00,23.13,23.16,23.11,23.13,16100.0,16.7702,16.792,16.7557,16.7702,16100.0
2011-04-20 14:00:00,23.13,23.14,23.07,23.11,28000.0,16.7702,16.7775,16.7267,16.7557,28000.0
2011-04-20 14:30:00,23.12,23.17,23.12,23.15,44200.0,16.763,16.7992,16.763,16.7847,44200.0
2011-04-20 15:00:00,23.16,23.19,23.15,23.17,50400.0,16.792,16.8137,16.7847,16.7992,50400.0
2011-04-20 15:30:00,23.17,23.19,23.09,23.1,205200.0,16.7992,16.8137,16.7412,16.7485,205200.0
2011-04-21 09:30:00,23.19,23.26,23.07,23.2,39800.0,16.8137,16.8645,16.7267,16.821,39800.0
2011-04-21 10:00:00,23.18,23.21,23.1,23.12,38600.0,16.8065,16.8282,16.7485,16.763,38600.0
2011-04-21 10:30:00,23.12,23.14,23.01,23.01,80700.0,16.763,16.7775,16.6832,16.6832,80700.0
2011-04-21 11:00:00,23.0,23.05,22.98,23.02,84500.0,16.676,16.7122,16.6615,16.6905,84500.0
2011-04-21 11:30:00,23.02,23.03,22.99,23.01,30400.0,16.6905,16.6977,16.6687,16.6832,30400.0
2011-04-21 12:00:00,23.01,23.05,22.99,23.02,54900.0,16.6832,16.7122,16.6687,16.6905,54900.0
2011-04-21 12:30:00,23.02,23.03,23.0,23.01,36400.0,16.6905,16.6977,16.676,16.6832,36400.0
2011-04-21 13:00:00,23.01,23.03,22.99,23.01,40600.0,16.6832,16.6977,16.6687,16.6832,40600.0
2011-04-21 13:30:00,23.01,23.02,23.0,23.02,27100.0,16.6832,16.6905,16.676,16.6905,27100.0
2011-04-21 14:00:00,23.01,23.03,23.0,23.01,43300.0,16.6832,16.6977,16.676,16.6832,43300.0
2011-04-21 14:30:00,23.02,23.04,22.99,23.0,66200.0,16.6905,16.705,16.6687,16.676,66200.0
2011-04-21 15:00:00,23.0,23.09,23.0,23.06,75400.0,16.676,16.7412,16.676,16.7195,75400.0
2011-04-21 15:30:00,23.06,23.07,23.04,23.05,149100.0,16.7195,16.7267,16.705,16.7122,149100.0
2011-04-25 09:30:00,23.05,23.11,23.0,23.11,53800.0,16.7122,16.7557,16.676,16.7557,53800.0
2011-04-25 10:00:00,23.11,23.12,22.97,23.03,42100.0,16.7557,16.763,16.6542,16.6977,42100.0
2011-04-25 10:30:00,23.03,23.06,23.0,23.02,27900.0,16.6977,16.7195,16.676,16.6905,27900.0
2011-04-25 11:00:00,23.03,23.05,22.94,23.05,27900.0,16.6977,16.7122,16.6325,16.7122,27900.0
2011-04-25 11:30:00,23.05,23.1,23.04,23.09,39800.0,16.7122,16.7485,16.705,16.7412,39800.0
2011-04-25 12:00:00,23.09,23.1,23.06,23.07,24100.0,16.7412,16.7485,16.7195,16.7267,24100.0
2011-04-25 12:30:00,23.07,23.08,23.05,23.06,19200.0,16.7267,16.734,16.7122,16.7195,19200.0
2011-04-25 13:00:00,23.06,23.08,23.05,23.07,22100.0,16.7195,16.734,16.7122,16.7267,22100.0
2011-04-25 13:30:00,23.07,23.08,23.05,23.06,22800.0,16.7267,16.734,16.7122,16.7195,22800.0
2011-04-25 14:00:00,23.06,23.08,23.06,23.08,30300.0,16.7195,16.734,16.7195,16.734,30300.0
2011-04-25 14:30:00,23.07,23.09,23.06,23.08,28600.0,16.7267,16.7412,16.7195,16.734,28600.0
2011-04-25 15:00:00,23.08,23.1,23.05,23.09,53200.0,16.734,16.7485,16.7122,16.7412,53200.0
2011-04-25 15:30:00,23.1,23.13,23.08,23.11,142000.0,16.7485,16.7702,16.734,16.7557,142000.0
2011-04-26 09:30:00,23.19,23.36,23.14,23.2,43600.0,16.8137,16.937,16.7775,16.821,43600.0
2011-04-26 10:00:00,23.2,23.27,23.19,23.25,65300.0,16.821,16.8717,16.8137,16.8572,65300.0
2011-04-26 10:30:00,23.26,23.33,23.26,23.32,47500.0,16.8645,16.9152,16.8645,16.908,47500.0
2011-04-26 11:00:00,23.32,23.33,23.27,23.27,31400.0,16.908,16.9152,16.8717,16.8717,31400.0
2011-04-26 11:30:00,23.28,23.32,23.28,23.32,40200.0,16.879,16.908,16.879,16.908,40200.0
2011-04-26 12:00:00,23.32,23.33,23.3,23.31,38900.0,16.908,16.9152,16.8935,16.9007,38900.0
2011-04-26 12:30:00,23.3,23.31,23.28,23.3,29200.0,16.8935,16.9007,16.879,16.8935,29200.0
2011-04-26 13:00:00,23.3,23.31,23.29,23.31,33000.0,16.8935,16.9007,16.8862,16.9007,33000.0
2011-04-26 13:30:00,23.3,23.31,23.29,23.3,20300.0,16.8935,16.9007,16.8862,16.8935,20300.0
2011-04-26 14:00:00,23.3,23.31,23.29,23.3,28000.0,16.8935,16.9007,16.8862,16.8935,28000.0
2011-04-26 14:30:00,23.3,23.31,23.28,23.3,36400.0,16.8935,16.9007,16.879,16.8935,36400.0
2011-04-26 15:00:00,23.3,23.34,23.28,23.34,47900.0,16.8935,16.9225,16.879,16.9225,47900.0
2011-04-26 15:30:00,23.34,23.38,23.33,23.34,117300.0,16.9225,16.9515,16.9152,16.9225,117300.0
2011-04-27 09:30:00,23.37,23.45,23.35,23.45,73200.0,16.9442,17.0022,16.9297,17.0022,73200.0
2011-04-27 10:00:00,23.45,23.46,23.33,23.37,57000.0,17.0022,17.0095,16.9152,16.9442,57000.0
2011-04-27 10:30:00,23.37,23.39,23.34,23.35,43200.0,16.9442,16.9587,16.9225,16.9297,43200.0
2011-04-27 11:00:00,23.34,23.36,23.32,23.35,35500.0,16.9225,16.937,16.908,16.9297,35500.0
2011-04-27 11:30:00,23.36,23.37,23.33,23.36,45700.0,16.937,16.9442,16.9152,16.937,45700.0
2011-04-27 12:00:00,23.36,23.36,23.34,23.35,31400.0,16.937,16.937,16.9225,16.9297,31400.0
2011-04-27 12:30:00,23.34,23.4,23.34,23.39,60400.0,16.9225,16.966,16.9225,16.9587,60400.0
2011-04-27 13:00:00,23.4,23.4,23.38,23.39,57000.0,16.966,16.966,16.9515,16.9587,57000.0
2011-04-27 13:30:00,23.38,23.41,23.37,23.41,36600.0,16.9515,16.9732,16.9442,16.9732,36600.0
2011-04-27 14:00:00,23.41,23.41,23.34,23.34,48600.0,16.9732,16.9732,16.9225,16.9225,48600.0
2011-04-27 14:30:00,23.34,23.4,23.33,23.4,54000.0,16.9225,16.966,16.9152,16.966,54000.0
2011-04-27 15:00:00,23.4,23.42,23.39,23.42,45800.0,16.966,16.9805,16.9587,16.9805,45800.0
2011-04-27 15:30:00,23.41,23.5,23.41,23.49,181500.0,16.9732,17.0385,16.9732,17.0312,181500.0
2011-04-28 09:30:00,23.5,23.5,23.41,23.49,30300.0,17.0385,17.0385,16.9732,17.0312,30300.0
2011-04-28 10:00:00,23.49,23.5,23.41,23.45,43900.0,17.0312,17.0385,16.9732,17.0022,43900.0
2011-04-28 10:30:00,23.45,23.45,23.36,23.4,19700.0,17.0022,17.0022,16.937,16.966,19700.0
2011-04-28 11:00:00,23.41,23.43,23.4,23.42,18000.0,16.9732,16.9877,16.966,16.9805,18000.0
2011-04-28 11:30:00,23.41,23.42,23.35,23.38,22800.0,16.9732,16.9805,16.9297,16.9515,22800.0
2011-04-28 12:00:00,23.39,23.41,23.36,23.4,15900.0,16.9587,16.9732,16.937,16.966,15900.0
2011-04-28 12:30:00,23.4,23.4,23.35,23.36,11600.0,16.966,16.966,16.9297,16.937,11600.0
2011-04-28 13:00:00,23.36,23.39,23.31,23.37,17000.0,16.937,16.9587,16.9007,16.9442,17000.0
2011-04-28 13:30:00,23.38,23.38,23.33,23.34,11100.0,16.9515,16.9515,16.9152,16.9225,11100.0
2011-04-28 14:00:00,23.34,23.41,23.33,23.37,30100.0,16.9225,16.9732,16.9152,16.9442,30100.0
2011-04-28 14:30:00,23.38,23.4,23.37,23.38,20700.0,16.9515,16.966,16.9442,16.9515,20700.0
2011-04-28 15:00:00,23.38,23.39,23.36,23.38,27800.0,16.9515,16.9587,16.937,16.9515,27800.0
2011-04-28 15:30:00,23.38,23.45,23.37,23.44,215400.0,16.9515,17.0022,16.9442,16.995,215400.0
2011-04-29 09:30:00,23.53,23.6,23.5,23.53,56400.0,17.0602,17.111,17.0385,17.0602,56400.0
2011-04-29 10:00:00,23.54,23.65,23.53,23.65,56100.0,17.0675,17.1472,17.0602,17.1472,56100.0
2011-04-29 10:30:00,23.65,23.68,23.64,23.67,48200.0,17.1472,17.169,17.14,17.1617,48200.0
2011-04-29 11:00:00,23.67,23.69,23.66,23.68,35800.0,17.1617,17.1762,17.1545,17.169,35800.0
2011-04-29 11:30:00,23.67,23.69,23.66,23.69,31500.0,17.1617,17.1762,17.1545,17.1762,31500.0
2011-04-29 12:00:00,23.68,23.7,23.66,23.68,26600.0,17.169,17.1835,17.1545,17.169,26600.0
2011-04-29 12:30:00,23.68,23.69,23.66,23.68,20400.0,17.169,17.1762,17.1545,17.169,20400.0
2011-04-29 13:00:00,23.68,23.71,23.67,23.7,38100.0,17.169,17.1907,17.1617,17.1835,38100.0
2011-04-29 13:30:00,23.69,23.7,23.67,23.68,49500.0,17.1762,17.1835,17.1617,17.169,49500.0
2011-04-29 14:00:00,23.69,23.69,23.64,23.65,28200.0,17.1762,17.1762,17.14,17.1472,28200.0
2011-04-29 14:30:00,23.65,23.66,23.61,23.64,24000.0,17.1472,17.1545,17.1182,17.14,24000.0
2011-04-29 15:00:00,23.64,23.65,23.53,23.56,35700.0,17.14,17.1472,17.0602,17.082,35700.0
2011-04-29 15:30:00,23.56,23.56,23.49,23.51,174300.0,17.082,17.082,17.0312,17.0457,174300.0
2011-05-02 09:30:00,23.65,23.7,23.54,23.58,40300.0,17.1472,17.1835,17.0675,17.0965,40300.0
2011-05-02 10:00:00,23.59,23.72,23.57,23.71,49100.0,17.1037,17.198,17.0892,17.1907,49100.0
2011-05-02 10:30:00,23.73,23.75,23.7,23.72,21400.0,17.2052,17.2197,17.1835,17.198,21400.0
2011-05-02 11:00:00,23.73,23.75,23.66,23.69,21900.0,17.2052,17.2197,17.1545,17.1762,21900.0
2011-05-02 11:30:00,23.67,23.68,23.6,23.62,24500.0,17.1617,17.169,17.111,17.1255,24500.0
2011-05-02 12:00:00,23.61,23.69,23.57,23.57,30900.0,17.1182,17.1762,17.0892,17.0892,30900.0
2011-05-02 12:30:00,23.57,23.61,23.52,23.59,17400.0,17.0892,17.1182,17.053,17.1037,17400.0
2011-05-02 13:00:00,23.58,23.65,23.58,23.65,18800.0,17.0965,17.1472,17.0965,17.1472,18800.0
2011-05-02 13:30:00,23.64,23.66,23.63,23.66,25200.0,17.14,17.1545,17.1327,17.1545,25200.0
2011-05-02 14:00:00,23.65,23.66,23.5,23.58,19500.0,17.1472,17.1545,17.0385,17.0965,19500.0
2011-05-02 14:30:00,23.59,23.64,23.58,23.6,22600.0,17.1037,17.14,17.0965,17.111,22600.0
2011-05-02 15:00:00,23.6,23.64,23.58,23.58,37100.0,17.111,17.14,17.0965,17.0965,37100.0
2011-05-02 15:30:00,23.58,23.61,23.54,23.56,117200.0,17.0965,17.1182,17.0675,17.082,117200.0
2011-05-03 09:30:00,23.53,23.64,23.45,23.59,50700.0,17.0602,17.14,17.0022,17.1037,50700.0
2011-05-03 10:00:00,23.63,23.67,23.54,23.58,56800.0,17.1327,17.1617,17.0675,17.0965,56800.0
2011-05-03 10:30:00,23.57,23.57,23.45,23.52,35100.0,17.0892,17.0892,17.0022,17.053,35100.0
2011-05-03 11:00:00,23.52,23.65,23.49,23.62,30800.0,17.053,17.1472,17.0312,17.1255,30800.0
2011-05-03 11:30:00,23.62,23.64,23.55,23.57,17800.0,17.1255,17.14,17.0747,17.0892,17800.0
2011-05-03 12:00:00,23.58,23.63,23.55,23.55,17100.0,17.0965,17.1327,17.0747,17.0747,17100.0
2011-05-03 12:30:00,23.55,23.56,23.41,23.41,17100.0,17.0747,17.082,16.9732,16.9732,17100.0
2011-05-03 13:00:00,23.42,23.48,23.37,23.37,11500.0,16.9805,17.024,16.9442,16.9442,11500.0
2011-05-03 13:30:00,23.35,23.39,23.3,23.34,17400.0,16.9297,16.9587,16.8935,16.9225,17400.0
2011-05-03 14:00:00,23.35,23.35,23.26,23.32,27100.0,16.9297,16.9297,16.8645,16.908,27100.0
2011-05-03 14:30:00,23.33,23.34,23.2,23.27,28000.0,16.9152,16.9225,16.821,16.8717,28000.0
2011-05-03 15:00:00,23.28,23.35,23.25,23.33,26300.0,16.879,16.9297,16.8572,16.9152,26300.0
2011-05-03 15:30:00,23.33,23.41,23.31,23.38,96100.0,16.9152,16.9732,16.9007,16.9515,96100.0
2011-05-04 09:30:00,23.38,23.47,23.31,23.4,38200.0,16.9515,17.0167,16.9007,16.966,38200.0
2011-05-04 10:00:00,23.4,23.45,23.31,23.4,85000.0,16.966,17.0022,16.9007,16.966,85000.0
2011-05-04 10:30:00,23.39,23.4,23.22,23.27,38500.0,16.9587,16.966,16.8355,16.8717,38500.0
2011-05-04 11:00:00,23.27,23.28,23.11,23.15,32200.0,16.8717,16.879,16.7557,16.7847,32200.0
2011-05-04 11:30:00,23.15,23.17,23.08,23.17,23800.0,16.7847,16.7992,16.734,16.7992,23800.0
2011-05-04 12:00:00,23.19,23.21,23.13,23.13,30400.0,16.8137,16.8282,16.7702,16.7702,30400.0
2011-05-04 12:30:00,23.13,23.14,23.08,23.14,23400.0,16.7702,16.7775,16.734,16.7775,23400.0
2011-05-04 13:00:00,23.14,23.17,23.1,23.17,16000.0,16.7775,16.7992,16.7485,16.7992,16000.0
2011-05-04 13:30:00,23.17,23.31,23.17,23.3,34800.0,16.7992,16.9007,16.7992,16.8935,34800.0
2011-05-04 14:00:00,23.3,23.34,23.22,23.29,106400.0,16.8935,16.9225,16.8355,16.8862,106400.0
2011-05-04 14:30:00,23.29,23.29,23.2,23.2,39200.0,16.8862,16.8862,16.821,16.821,39200.0
2011-05-04 15:00:00,23.2,23.26,23.16,23.24,92900.0,16.821,16.8645,16.792,16.85,92900.0
2011-05-04 15:30:00,23.24,23.25,23.17,23.18,128000.0,16.85,16.8572,16.7992,16.8065,128000.0
2011-05-05 09:30:00,23.05,23.09,22.85,23.07,37000.0,16.7122,16.7412,16.5672,16.7267,37000.0
2011-05-05 10:00:00,23.1,23.14,22.92,22.92,55800.0,16.7485,16.7775,16.618,16.618,55800.0
2011-05-05 10:30:00,22.92,23.05,22.92,22.96,37200.0,16.618,16.7122,16.618,16.647,37200.0
2011-05-05 11:00:00,22.96,23.01,22.81,22.9,37800.0,16.647,16.6832,16.5382,16.6035,37800.0
2011-05-05 11:30:00,22.9,23.06,22.89,23.05,20800.0,16.6035,16.7195,16.5962,16.7122,20800.0
2011-05-05 12:00:00,23.05,23.11,23.04,23.07,27200.0,16.7122,16.7557,16.705,16.7267,27200.0
2011-05-05 12:30:00,23.06,23.07,23.01,23.04,25500.0,16.7195,16.7267,16.6832,16.705,25500.0
2011-05-05 13:00:00,23.04,23.11,23.03,23.04,53100.0,16.705,16.7557,16.6977,16.705,53100.0
2011-05-05 13:30:00,23.04,23.07,22.95,23.06,40900.0,16.705,16.7267,16.6397,16.7195,40900.0
2011-05-05 14:00:00,23.06,23.13,23.03,23.11,28600.0,16.7195,16.7702,16.6977,16.7557,28600.0
2011-05-05 14:30:00,23.11,23.17,23.07,23.07,14100.0,16.7557,16.7992,16.7267,16.7267,14100.0
2011-05-05 15:00:00,23.06,23.08,22.87,22.89,116100.0,16.7195,16.734,16.5817,16.5962,116100.0
2011-05-05 15:30:00,22.88,23.04,22.88,22.96,137400.0,16.589,16.705,16.589,16.647,137400.0
2011-05-06 09:30:00,23.18,23.3,23.12,23.22,52600.0,16.8065,16.8935,16.763,16.8355,52600.0
2011-05-06 10:00:00,23.24,23.29,23.19,23.27,18500.0,16.85,16.8862,16.8137,16.8717,18500.0
2011-05-06 10:30:00,23.27,23.29,23.21,23.21,57300.0,16.8717,16.8862,16.8282,16.8282,57300.0
2011-05-06 11:00:00,23.22,23.34,23.22,23.28,43600.0,16.8355,16.9225,16.8355,16.879,43600.0
2011-05-06 11:30:00,23.27,23.29,23.19,23.24,32800.0,16.8717,16.8862,16.8137,16.85,32800.0
2011-05-06 12:00:00,23.25,23.26,23.06,23.09,33000.0,16.8572,16.8645,16.7195,16.7412,33000.0
2011-05-06 12:30:00,23.08,23.15,23.0,23.06,24200.0,16.734,16.7847,16.676,16.7195,24200.0
2011-05-06 13:00:00,23.06,23.09,22.93,22.99,26100.0,16.7195,16.7412,16.6252,16.6687,26100.0
2011-05-06 13:30:00,22.97,23.04,22.96,23.02,27600.0,16.6542,16.705,16.647,16.6905,27600.0
2011-05-06 14:00:00,23.03,23.11,22.99,23.03,63500.0,16.6977,16.7557,16.6687,16.6977,63500.0
2011-05-06 14:30:00,23.0,23.02,22.92,22.95,35700.0,16.676,16.6905,16.618,16.6397,35700.0
2011-05-06 15:00:00,22.96,23.07,22.94,22.98,51600.0,16.647,16.7267,16.6325,16.6615,51600.0
2011-05-06 15:30:00,22.98,23.07,22.97,23.0,154600.0,16.6615,16.7267,16.6542,16.676,154600.0
2011-05-09 09:30:00,22.94,23.16,22.93,23.02,39900.0,16.6325,16.792,16.6252,16.6905,39900.0
2011-05-09 10:00:00,23.01,23.11,22.97,23.0,36800.0,16.6832,16.7557,16.6542,16.676,36800.0
2011-05-09 10:30:00,23.01,23.09,22.96,23.06,30400.0,16.6832,16.7412,16.647,16.7195,30400.0
2011-05-09 11:00:00,23.07,23.11,23.06,23.08,50900.0,16.7267,16.7557,16.7195,16.734,50900.0
2011-05-09 11:30:00,23.08,23.11,23.03,23.1,18600.0,16.734,16.7557,16.6977,16.7485,18600.0
2011-05-09 12:00:00,23.1,23.15,23.09,23.09,31200.0,16.7485,16.7847,16.7412,16.7412,31200.0
2011-05-09 12:30:00,23.09,23.11,23.07,23.08,32200.0,16.7412,16.7557,16.7267,16.734,32200.0
2011-05-09 13:00:00,23.09,23.13,23.09,23.13,10100.0,16.7412,16.7702,16.7412,16.7702,10100.0
2011-05-09 13:30:00,23.13,23.14,23.1,23.1,22500.0,16.7702,16.7775,16.7485,16.7485,22500.0
2011-05-09 14:00:00,23.11,23.12,23.07,23.08,29900.0,16.7557,16.763,16.7267,16.734,29900.0
2011-05-09 14:30:00,23.09,23.14,23.06,23.07,21200.0,16.7412,16.7775,16.7195,16.7267,21200.0
2011-05-09 15:00:00,23.08,23.11,23.07,23.07,49200.0,16.734,16.7557,16.7267,16.7267,49200.0
2011-05-09 15:30:00,23.08,23.15,23.07,23.07,179700.0,16.734,16.7847,16.7267,16.7267,179700.0
2011-05-10 09:30:00,23.21,23.34,23.13,23.3,47800.0,16.8282,16.9225,16.7702,16.8935,47800.0
2011-05-10 10:00:00,23.3,23.33,23.25,23.25,25300.0,16.8935,16.9152,16.8572,16.8572,25300.0
2011-05-10 10:30:00,23.26,23.32,23.24,23.32,18100.0,16.8645,16.908,16.85,16.908,18100.0
2011-05-10 11:00:00,23.32,23.35,23.2,23.21,23300.0,16.908,16.9297,16.821,16.8282,23300.0
2011-05-10 11:30:00,23.21,23.3,23.19,23.25,18400.0,16.8282,16.8935,16.8137,16.8572,18400.0
2011-05-10 12:00:00,23.26,23.27,23.2,23.21,14600.0,16.8645,16.8717,16.821,16.8282,14600.0
2011-05-10 12:30:00,23.22,23.22,23.19,23.2,23500.0,16.8355,16.8355,16.8137,16.821,23500.0
2011-05-10 13:00:00,23.19,23.21,23.18,23.2,11600.0,16.8137,16.8282,16.8065,16.821,11600.0
2011-05-10 13:30:00,23.2,23.21,23.15,23.17,18700.0,16.821,16.8282,16.7847,16.7992,18700.0
2011-05-10 14:00:00,23.17,23.18,23.11,23.12,40500.0,16.7992,16.8065,16.7557,16.763,40500.0
2011-05-10 14:30:00,23.13,23.24,23.11,23.23,69500.0,16.7702,16.85,16.7557,16.8427,69500.0
2011-05-10 15:00:00,23.23,23.32,23.23,23.29,85200.0,16.8427,16.908,16.8427,16.8862,85200.0
2011-05-10 15:30:00,23.29,23.3,23.17,23.19,130300.0,16.8862,16.8935,16.7992,16.8137,130300.0
2011-05-11 09:30:00,23.21,23.29,23.03,23.06,28500.0,16.8282,16.8862,16.6977,16.7195,28500.0
2011-05-11 10:00:00,23.05,23.06,22.97,23.0,22400.0,16.7122,16.7195,16.6542,16.676,22400.0
2011-05-11 10:30:00,22.99,23.03,22.95,22.98,40300.0,16.6687,16.6977,16.6397,16.6615,40300.0
2011-05-11 11:00:00,22.97,23.08,22.97,23.08,18300.0,16.6542,16.734,16.6542,16.734,18300.0
2011-05-11 11:30:00,23.07,23.08,22.95,22.96,18600.0,16.7267,16.734,16.6397,16.647,18600.0
2011-05-11 12:00:00,22.95,22.96,22.77,22.86,40000.0,16.6397,16.647,16.5092,16.5745,40000.0
2011-05-11 12:30:00,22.87,22.95,22.85,22.92,23600.0,16.5817,16.6397,16.5672,16.618,23600.0
2011-05-11 13:00:00,22.92,22.94,22.87,22.89,7300.0,16.618,16.6325,16.5817,16.5962,7300.0
2011-05-11 13:30:00,22.89,22.91,22.82,22.89,21000.0,16.5962,16.6107,16.5454,16.5962,21000.0
2011-05-11 14:00:00,22.89,22.94,22.82,22.83,18100.0,16.5962,16.6325,16.5454,16.5527,18100.0
2011-05-11 14:30:00,22.83,22.94,22.83,22.91,50900.0,16.5527,16.6325,16.5527,16.6107,50900.0
2011-05-11 15:00:00,22.91,23.01,22.9,22.99,37000.0,16.6107,16.6832,16.6035,16.6687,37000.0
2011-05-11 15:30:00,22.99,23.0,22.93,22.93,142400.0,16.6687,16.676,16.6252,16.6252,142400.0
2011-05-12 09:30:00,22.9,23.04,22.67,22.82,82800.0,16.6035,16.705,16.4367,16.5454,82800.0
2011-05-12 10:00:00,22.82,22.83,22.66,22.72,41200.0,16.5454,16.5527,16.4294,16.4729,41200.0
2011-05-12 10:30:00,22.73,22.75,22.67,22.68,22200.0,16.4802,16.4947,16.4367,16.4439,22200.0
2011-05-12 11:00:00,22.68,22.73,22.66,22.71,42400.0,16.4439,16.4802,16.4294,16.4657,42400.0
2011-05-12 11:30:00,22.7,22.74,22.67,22.71,63200.0,16.4584,16.4874,16.4367,16.4657,63200.0
2011-05-12 12:00:00,22.72,22.86,22.71,22.86,32700.0,16.4729,16.5745,16.4657,16.5745,32700.0
2011-05-12 12:30:00,22.87,22.91,22.82,22.9,26100.0,16.5817,16.6107,16.5454,16.6035,26100.0
2011-05-12 13:00:00,22.9,22.98,22.89,22.92,57000.0,16.6035,16.6615,16.5962,16.618,57000.0
2011-05-12 13:30:00,22.92,22.98,22.91,22.93,63100.0,16.618,16.6615,16.6107,16.6252,63100.0
2011-05-12 14:00:00,22.94,22.96,22.89,22.91,66600.0,16.6325,16.647,16.5962,16.6107,66600.0
2011-05-12 14:30:00,22.91,22.99,22.88,22.96,263000.0,16.6107,16.6687,16.589,16.647,263000.0
2011-05-12 15:00:00,22.96,23.06,22.94,23.06,82200.0,16.647,16.7195,16.6325,16.7195,82200.0
2011-05-12 15:30:00,23.06,23.16,23.01,23.09,136800.0,16.7195,16.792,16.6832,16.7412,136800.0
2011-05-13 09:30:00,23.16,23.23,23.0,23.03,18800.0,16.792,16.8427,16.676,16.6977,18800.0
2011-05-13 10:00:00,23.02,23.17,22.97,23.16,45900.0,16.6905,16.7992,16.6542,16.792,45900.0
2011-05-13 10:30:00,23.15,23.26,23.15,23.22,32000.0,16.7847,16.8645,16.7847,16.8355,32000.0
2011-05-13 11:00:00,23.21,23.21,22.97,23.01,32800.0,16.8282,16.8282,16.6542,16.6832,32800.0
2011-05-13 11:30:00,23.01,23.07,22.99,23.01,33300.0,16.6832,16.7267,16.6687,16.6832,33300.0
2011-05-13 12:00:00,23.0,23.03,22.93,22.98,33600.0,16.676,16.6977,16.6252,16.6615,33600.0
2011-05-13 12:30:00,22.97,23.08,22.97,23.04,36800.0,16.6542,16.734,16.6542,16.705,36800.0
2011-05-13 13:00:00,23.03,23.14,23.02,23.12,44800.0,16.6977,16.7775,16.6905,16.763,44800.0
2011-05-13 13:30:00,23.11,23.17,23.1,23.16,45600.0,16.7557,16.7992,16.7485,16.792,45600.0
2011-05-13 14:00:00,23.17,23.25,23.15,23.23,42000.0,16.7992,16.8572,16.7847,16.8427,42000.0
2011-05-13 14:30:00,23.23,23.24,23.18,23.2,73500.0,16.8427,16.85,16.8065,16.821,73500.0
2011-05-13 15:00:00,23.2,23.23,23.13,23.15,100300.0,16.821,16.8427,16.7702,16.7847,100300.0
2011-05-13 15:30:00,23.14,23.23,23.14,23.21,167900.0,16.7775,16.8427,16.7775,16.8282,167900.0
2011-05-16 09:30:00,23.08,23.2,23.04,23.14,26400.0,16.734,16.821,16.705,16.7775,26400.0
2011-05-16 10:00:00,23.13,23.26,23.13,23.22,66500.0,16.7702,16.8645,16.7702,16.8355,66500.0
2011-05-16 10:30:00,23.24,23.28,23.23,23.27,56700.0,16.85,16.879,16.8427,16.8717,56700.0
2011-05-16 11:00:00,23.28,23.3,23.25,23.26,21900.0,16.879,16.8935,16.8572,16.8645,21900.0
2011-05-16 11:30:00,23.26,23.28,23.21,23.22,42800.0,16.8645,16.879,16.8282,16.8355,42800.0
2011-05-16 12:00:00,23.22,23.3,23.21,23.3,32600.0,16.8355,16.8935,16.8282,16.8935,32600.0
2011-05-16 12:30:00,23.3,23.34,23.21,23.23,30500.0,16.8935,16.9225,16.8282,16.8427,30500.0
2011-05-16 13:00:00,23.22,23.25,23.16,23.25,22100.0,16.8355,16.8572,16.792,16.8572,22100.0
2011-05-16 13:30:00,23.24,23.26,23.22,23.23,36700.0,16.85,16.8645,16.8355,16.8427,36700.0
2011-05-16 14:00:00,23.23,23.25,23.18,23.2,35100.0,16.8427,16.8572,16.8065,16.821,35100.0
2011-05-16 14:30:00,23.2,23.23,23.14,23.2,47000.0,16.821,16.8427,16.7775,16.821,47000.0
2011-05-16 15:00:00,23.21,23.25,23.19,23.21,81000.0,16.8282,16.8572,16.8137,16.8282,81000.0
2011-05-16 15:30:00,23.2,23.25,23.17,23.23,186500.0,16.821,16.8572,16.7992,16.8427,186500.0
2011-05-17 09:30:00,23.09,23.2,23.03,23.15,31000.0,16.7412,16.821,16.6977,16.7847,31000.0
2011-05-17 10:00:00,23.15,23.17,23.05,23.15,39400.0,16.7847,16.7992,16.7122,16.7847,39400.0
2011-05-17 10:30:00,23.14,23.15,22.98,23.0,37800.0,16.7775,16.7847,16.6615,16.676,37800.0
2011-05-17 11:00:00,22.99,23.09,22.9,23.06,95300.0,16.6687,16.7412,16.6035,16.7195,95300.0
2011-05-17 11:30:00,23.06,23.1,22.99,23.07,43400.0,16.7195,16.7485,16.6687,16.7267,43400.0
2011-05-17 12:00:00,23.06,23.17,23.03,23.11,39900.0,16.7195,16.7992,16.6977,16.7557,39900.0
2011-05-17 12:30:00,23.11,23.21,23.1,23.1,68300.0,16.7557,16.8282,16.7485,16.7485,68300.0
2011-05-17 13:00:00,23.1,23.11,23.05,23.09,22600.0,16.7485,16.7557,16.7122,16.7412,22600.0
2011-05-17 13:30:00,23.09,23.13,23.06,23.09,27600.0,16.7412,16.7702,16.7195,16.7412,27600.0
2011-05-17 14:00:00,23.09,23.13,23.02,23.02,36900.0,16.7412,16.7702,16.6905,16.6905,36900.0
2011-05-17 14:30:00,23.02,23.1,23.0,23.1,69400.0,16.6905,16.7485,16.676,16.7485,69400.0
2011-05-17 15:00:00,23.09,23.09,23.0,23.03,81200.0,16.7412,16.7412,16.676,16.6977,81200.0
2011-05-17 15:30:00,23.03,23.09,23.0,23.08,189000.0,16.6977,16.7412,16.676,16.734,189000.0
2011-05-18 09:30:00,23.18,23.3,23.14,23.24,54000.0,16.8065,16.8935,16.7775,16.85,54000.0
2011-05-18 10:00:00,23.22,23.31,23.16,23.24,88600.0,16.8355,16.9007,16.792,16.85,88600.0
2011-05-18 10:30:00,23.24,23.34,23.23,23.29,58100.0,16.85,16.9225,16.8427,16.8862,58100.0
2011-05-18 11:00:00,23.29,23.31,23.22,23.26,72000.0,16.8862,16.9007,16.8355,16.8645,72000.0
2011-05-18 11:30:00,23.26,23.27,23.23,23.25,89700.0,16.8645,16.8717,16.8427,16.8572,89700.0
2011-05-18 12:00:00,23.25,23.27,23.23,23.26,54900.0,16.8572,16.8717,16.8427,16.8645,54900.0
2011-05-18 12:30:00,23.25,23.27,23.23,23.25,71800.0,16.8572,16.8717,16.8427,16.8572,71800.0
2011-05-18 13:00:00,23.26,23.32,23.25,23.31,74900.0,16.8645,16.908,16.8572,16.9007,74900.0
2011-05-18 13:30:00,23.3,23.31,23.27,23.29,28200.0,16.8935,16.9007,16.8717,16.8862,28200.0
2011-05-18 14:00:00,23.29,23.31,23.24,23.27,46000.0,16.8862,16.9007,16.85,16.8717,46000.0
2011-05-18 14:30:00,23.28,23.31,23.27,23.29,93600.0,16.879,16.9007,16.8717,16.8862,93600.0
2011-05-18 15:00:00,23.29,23.31,23.27,23.31,111600.0,16.8862,16.9007,16.8717,16.9007,111600.0
2011-05-18 15:30:00,23.3,23.31,23.29,23.3,164000.0,16.8935,16.9007,16.8862,16.8935,164000.0
2011-05-19 09:30:00,23.41,23.54,23.41,23.52,52500.0,16.9732,17.0675,16.9732,17.053,52500.0
2011-05-19 10:00:00,23.51,23.51,23.34,23.43,46200.0,17.0457,17.0457,16.9225,16.9877,46200.0
2011-05-19 10:30:00,23.43,23.43,23.25,23.26,26600.0,16.9877,16.9877,16.8572,16.8645,26600.0
2011-05-19 11:00:00,23.26,23.33,23.25,23.32,28000.0,16.8645,16.9152,16.8572,16.908,28000.0
2011-05-19 11:30:00,23.33,23.34,23.3,23.31,14900.0,16.9152,16.9225,16.8935,16.9007,14900.0
2011-05-19 12:00:00,23.31,23.42,23.31,23.42,31700.0,16.9007,16.9805,16.9007,16.9805,31700.0
2011-05-19 12:30:00,23.42,23.45,23.37,23.39,38900.0,16.9805,17.0022,16.9442,16.9587,38900.0
2011-05-19 13:00:00,23.39,23.47,23.38,23.42,32200.0,16.9587,17.0167,16.9515,16.9805,32200.0
2011-05-19 13:30:00,23.43,23.47,23.42,23.43,52900.0,16.9877,17.0167,16.9805,16.9877,52900.0
2011-05-19 14:00:00,23.44,23.45,23.36,23.36,41300.0,16.995,17.0022,16.937,16.937,41300.0
2011-05-19 14:30:00,23.37,23.44,23.37,23.44,48800.0,16.9442,16.995,16.9442,16.995,48800.0
2011-05-19 15:00:00,23.44,23.47,23.42,23.44,81900.0,16.995,17.0167,16.9805,16.995,81900.0
2011-05-19 15:30:00,23.43,23.47,23.43,23.44,205300.0,16.9877,17.0167,16.9877,16.995,205300.0
2011-05-20 09:30:00,23.41,23.41,23.24,23.27,54200.0,16.9732,16.9732,16.85,16.8717,54200.0
2011-05-20 10:00:00,23.26,23.28,23.2,23.25,39300.0,16.8645,16.879,16.821,16.8572,39300.0
2011-05-20 10:30:00,23.24,23.27,23.08,23.14,29700.0,16.85,16.8717,16.734,16.7775,29700.0
2011-05-20 11:00:00,23.16,23.28,23.15,23.26,47900.0,16.792,16.879,16.7847,16.8645,47900.0
2011-05-20 11:30:00,23.27,23.31,23.26,23.29,48300.0,16.8717,16.9007,16.8645,16.8862,48300.0
2011-05-20 12:00:00,23.29,23.32,23.24,23.31,53900.0,16.8862,16.908,16.85,16.9007,53900.0
2011-05-20 12:30:00,23.31,23.35,23.29,23.31,33400.0,16.9007,16.9297,16.8862,16.9007,33400.0
2011-05-20 13:00:00,23.3,23.36,23.29,23.3,39700.0,16.8935,16.937,16.8862,16.8935,39700.0
2011-05-20 13:30:00,23.31,23.36,23.29,23.3,29700.0,16.9007,16.937,16.8862,16.8935,29700.0
2011-05-20 14:00:00,23.3,23.32,23.29,23.31,47700.0,16.8935,16.908,16.8862,16.9007,47700.0
2011-05-20 14:30:00,23.31,23.35,23.3,23.32,66800.0,16.9007,16.9297,16.8935,16.908,66800.0
2011-05-20 15:00:00,23.31,23.32,23.29,23.32,52700.0,16.9007,16.908,16.8862,16.908,52700.0
2011-05-20 15:30:00,23.32,23.34,23.24,23.26,161200.0,16.908,16.9225,16.85,16.8645,161200.0
2011-05-23 09:30:00,22.95,23.06,22.86,23.0,60700.0,16.6397,16.7195,16.5745,16.676,60700.0
2011-05-23 10:00:00,22.99,23.08,22.98,23.0,72800.0,16.6687,16.734,16.6615,16.676,72800.0
2011-05-23 10:30:00,23.0,23.03,22.96,22.96,71300.0,16.676,16.6977,16.647,16.647,71300.0
2011-05-23 11:00:00,22.96,23.08,22.95,23.07,38500.0,16.647,16.734,16.6397,16.7267,38500.0
2011-05-23 11:30:00,23.06,23.07,22.95,22.99,36800.0,16.7195,16.7267,16.6397,16.6687,36800.0
2011-05-23 12:00:00,23.0,23.01,22.95,23.0,41200.0,16.676,16.6832,16.6397,16.676,41200.0
2011-05-23 12:30:00,23.0,23.04,22.99,23.0,21400.0,16.676,16.705,16.6687,16.676,21400.0
2011-05-23 13:00:00,23.0,23.01,22.96,23.0,34500.0,16.676,16.6832,16.647,16.676,34500.0
2011-05-23 13:30:00,23.01,23.04,22.98,23.01,31800.0,16.6832,16.705,16.6615,16.6832,31800.0
2011-05-23 14:00:00,23.01,23.12,23.0,23.09,32800.0,16.6832,16.763,16.676,16.7412,32800.0
2011-05-23 14:30:00,23.09,23.18,23.08,23.12,56300.0,16.7412,16.8065,16.734,16.763,56300.0
2011-05-23 15:00:00,23.12,23.15,23.01,23.05,52200.0,16.763,16.7847,16.6832,16.7122,52200.0
2011-05-23 15:30:00,23.06,23.07,22.98,23.04,123600.0,16.7195,16.7267,16.6615,16.705,123600.0
2011-05-24 09:30:00,23.02,23.19,23.0,23.19,28000.0,16.6905,16.8137,16.676,16.8137,28000.0
2011-05-24 10:00:00,23.19,23.24,23.14,23.16,22600.0,16.8137,16.85,16.7775,16.792,22600.0
2011-05-24 10:30:00,23.16,23.17,23.03,23.06,52900.0,16.792,16.7992,16.6977,16.7195,52900.0
2011-05-24 11:00:00,23.06,23.12,23.06,23.1,25500.0,16.7195,16.763,16.7195,16.7485,25500.0
2011-05-24 11:30:00,23.1,23.13,23.01,23.03,40800.0,16.7485,16.7702,16.6832,16.6977,40800.0
2011-05-24 12:00:00,23.02,23.04,22.96,22.96,26100.0,16.6905,16.705,16.647,16.647,26100.0
2011-05-24 12:30:00,22.95,22.98,22.89,22.93,27400.0,16.6397,16.6615,16.5962,16.6252,27400.0
2011-05-24 13:00:00,22.92,22.98,22.87,22.93,28800.0,16.618,16.6615,16.5817,16.6252,28800.0
2011-05-24 13:30:00,22.93,22.99,22.86,22.99,28500.0,16.6252,16.6687,16.5745,16.6687,28500.0
2011-05-24 14:00:00,22.99,23.06,22.98,23.04,38900.0,16.6687,16.7195,16.6615,16.705,38900.0
2011-05-24 14:30:00,23.05,23.06,22.98,23.01,38300.0,16.7122,16.7195,16.6615,16.6832,38300.0
2011-05-24 15:00:00,23.01,23.11,23.01,23.11,53100.0,16.6832,16.7557,16.6832,16.7557,53100.0
2011-05-24 15:30:00,23.09,23.12,23.04,23.05,112000.0,16.7412,16.763,16.705,16.7122,112000.0
2011-05-25 09:30:00,22.95,23.12,22.91,23.05,34800.0,16.6397,16.763,16.6107,16.7122,34800.0
2011-05-25 10:00:00,23.06,23.06,22.93,23.01,41300.0,16.7195,16.7195,16.6252,16.6832,41300.0
2011-05-25 10:30:00,23.0,23.14,22.97,23.12,32100.0,16.676,16.7775,16.6542,16.763,32100.0
2011-05-25 11:00:00,23.11,23.25,23.1,23.21,42300.0,16.7557,16.8572,16.7485,16.8282,42300.0
2011-05-25 11:30:00,23.21,23.25,23.2,23.22,25500.0,16.8282,16.8572,16.821,16.8355,25500.0
2011-05-25 12:00:00,23.22,23.25,23.21,23.23,19700.0,16.8355,16.8572,16.8282,16.8427,19700.0
2011-05-25 12:30:00,23.23,23.24,23.18,23.22,14000.0,16.8427,16.85,16.8065,16.8355,14000.0
2011-05-25 13:00:00,23.22,23.25,23.16,23.16,15500.0,16.8355,16.8572,16.792,16.792,15500.0
2011-05-25 13:30:00,23.16,23.22,23.15,23.16,14100.0,16.792,16.8355,16.7847,16.792,14100.0
2011-05-25 14:00:00,23.16,23.24,23.14,23.24,22500.0,16.792,16.85,16.7775,16.85,22500.0
2011-05-25 14:30:00,23.23,23.25,23.21,23.23,30800.0,16.8427,16.8572,16.8282,16.8427,30800.0
2011-05-25 15:00:00,23.23,23.28,23.21,23.22,71600.0,16.8427,16.879,16.8282,16.8355,71600.0
2011-05-25 15:30:00,23.22,23.27,23.18,23.2,100500.0,16.8355,16.8717,16.8065,16.821,100500.0
2011-05-26 09:30:00,23.13,23.19,23.0,23.07,29300.0,16.7702,16.8137,16.676,16.7267,29300.0
2011-05-26 10:00:00,23.06,23.21,23.03,23.21,49000.0,16.7195,16.8282,16.6977,16.8282,49000.0
2011-05-26 10:30:00,23.21,23.23,23.13,23.16,23400.0,16.8282,16.8427,16.7702,16.792,23400.0
2011-05-26 11:00:00,23.14,23.22,23.12,23.21,36000.0,16.7775,16.8355,16.763,16.8282,36000.0
2011-05-26 11:30:00,23.22,23.24,23.17,23.21,22800.0,16.8355,16.85,16.7992,16.8282,22800.0
2011-05-26 12:00:00,23.22,23.25,23.21,23.25,31100.0,16.8355,16.8572,16.8282,16.8572,31100.0
2011-05-26 12:30:00,23.25,23.26,23.22,23.25,48300.0,16.8572,16.8645,16.8355,16.8572,48300.0
2011-05-26 13:00:00,23.25,23.27,23.21,23.27,83500.0,16.8572,16.8717,16.8282,16.8717,83500.0
2011-05-26 13:30:00,23.26,23.28,23.24,23.27,51300.0,16.8645,16.879,16.85,16.8717,51300.0
2011-05-26 14:00:00,23.26,23.29,23.26,23.28,28600.0,16.8645,16.8862,16.8645,16.879,28600.0
2011-05-26 14:30:00,23.27,23.29,23.26,23.28,35100.0,16.8717,16.8862,16.8645,16.879,35100.0
2011-05-26 15:00:00,23.29,23.29,23.24,23.29,52300.0,16.8862,16.8862,16.85,16.8862,52300.0
2011-05-26 15:30:00,23.28,23.31,23.25,23.29,146300.0,16.879,16.9007,16.8572,16.8862,146300.0
2011-05-27 09:30:00,23.25,23.35,23.25,23.31,91000.0,16.8572,16.9297,16.8572,16.9007,91000.0
2011-05-27 10:00:00,23.3,23.34,23.24,23.31,42000.0,16.8935,16.9225,16.85,16.9007,42000.0
2011-05-27 10:30:00,23.32,23.35,23.28,23.34,26700.0,16.908,16.9297,16.879,16.9225,26700.0
2011-05-27 11:00:00,23.34,23.4,23.34,23.37,41400.0,16.9225,16.966,16.9225,16.9442,41400.0
2011-05-27 11:30:00,23.37,23.4,23.35,23.35,31100.0,16.9442,16.966,16.9297,16.9297,31100.0
2011-05-27 12:00:00,23.37,23.39,23.35,23.38,22900.0,16.9442,16.9587,16.9297,16.9515,22900.0
2011-05-27 12:30:00,23.38,23.39,23.35,23.35,15800.0,16.9515,16.9587,16.9297,16.9297,15800.0
2011-05-27 13:00:00,23.35,23.36,23.34,23.34,11400.0,16.9297,16.937,16.9225,16.9225,11400.0
2011-05-27 13:30:00,23.34,23.34,23.29,23.3,14000.0,16.9225,16.9225,16.8862,16.8935,14000.0
2011-05-27 14:00:00,23.31,23.34,23.28,23.32,17100.0,16.9007,16.9225,16.879,16.908,17100.0
2011-05-27 14:30:00,23.34,23.39,23.31,23.34,42700.0,16.9225,16.9587,16.9007,16.9225,42700.0
2011-05-27 15:00:00,23.33,23.39,23.31,23.33,56000.0,16.9152,16.9587,16.9007,16.9152,56000.0
2011-05-27 15:30:00,23.32,23.36,23.3,23.34,90900.0,16.908,16.937,16.8935,16.9225,90900.0
2011-05-31 09:30:00,23.45,23.55,23.45,23.51,67200.0,17.0022,17.0747,17.0022,17.0457,67200.0
2011-05-31 10:00:00,23.51,23.51,23.46,23.5,43400.0,17.0457,17.0457,17.0095,17.0385,43400.0
2011-05-31 10:30:00,23.49,23.51,23.43,23.49,19700.0,17.0312,17.0457,16.9877,17.0312,19700.0
2011-05-31 11:00:00,23.49,23.51,23.45,23.46,34600.0,17.0312,17.0457,17.0022,17.0095,34600.0
2011-05-31 11:30:00,23.45,23.48,23.42,23.42,24600.0,17.0022,17.024,16.9805,16.9805,24600.0
2011-05-31 12:00:00,23.43,23.43,23.32,23.36,28000.0,16.9877,16.9877,16.908,16.937,28000.0
2011-05-31 12:30:00,23.36,23.38,23.32,23.38,18800.0,16.937,16.9515,16.908,16.9515,18800.0
2011-05-31 13:00:00,23.38,23.4,23.37,23.37,24400.0,16.9515,16.966,16.9442,16.9442,24400.0
2011-05-31 13:30:00,23.37,23.44,23.37,23.44,30100.0,16.9442,16.995,16.9442,16.995,30100.0
2011-05-31 14:00:00,23.44,23.46,23.43,23.45,25700.0,16.995,17.0095,16.9877,17.0022,25700.0
2011-05-31 14:30:00,23.45,23.47,23.43,23.46,29100.0,17.0022,17.0167,16.9877,17.0095,29100.0
2011-05-31 15:00:00,23.46,23.51,23.46,23.5,57600.0,17.0095,17.0457,17.0095,17.0385,57600.0
2011-05-31 15:30:00,23.49,23.56,23.49,23.56,113600.0,17.0312,17.082,17.0312,17.082,113600.0
2011-06-01 09:30:00,23.5,23.67,23.5,23.62,78300.0,17.0385,17.1617,17.0385,17.1255,78300.0
2011-06-01 10:00:00,23.6,23.66,23.56,23.62,84200.0,17.111,17.1545,17.082,17.1255,84200.0
2011-06-01 10:30:00,23.62,23.63,23.51,23.53,51500.0,17.1255,17.1327,17.0457,17.0602,51500.0
2011-06-01 11:00:00,23.53,23.57,23.51,23.56,45400.0,17.0602,17.0892,17.0457,17.082,45400.0
2011-06-01 11:30:00,23.56,23.58,23.52,23.55,29800.0,17.082,17.0965,17.053,17.0747,29800.0
2011-06-01 12:00:00,23.54,23.56,23.35,23.37,41800.0,17.0675,17.082,16.9297,16.9442,41800.0
2011-06-01 12:30:00,23.37,23.41,23.33,23.34,17700.0,16.9442,16.9732,16.9152,16.9225,17700.0
2011-06-01 13:00:00,23.34,23.38,23.26,23.29,36900.0,16.9225,16.9515,16.8645,16.8862,36900.0
2011-06-01 13:30:00,23.28,23.3,23.23,23.24,26800.0,16.879,16.8935,16.8427,16.85,26800.0
2011-06-01 14:00:00,23.25,23.25,23.17,23.18,92100.0,16.8572,16.8572,16.7992,16.8065,92100.0
2011-06-01 14:30:00,23.18,23.19,23.14,23.16,79500.0,16.8065,16.8137,16.7775,16.792,79500.0
2011-06-01 15:00:00,23.17,23.23,23.16,23.17,56900.0,16.7992,16.8427,16.792,16.7992,56900.0
2011-06-01 15:30:00,23.16,23.17,23.08,23.13,217600.0,16.792,16.7992,16.734,16.7702,217600.0
2011-06-02 09:30:00,23.2,23.28,23.1,23.26,42500.0,16.821,16.879,16.7485,16.8645,42500.0
2011-06-02 10:00:00,23.28,23.28,23.08,23.12,29400.0,16.879,16.879,16.734,16.763,29400.0
2011-06-02 10:30:00,23.11,23.12,23.0,23.0,50000.0,16.7557,16.763,16.676,16.676,50000.0
2011-06-02 11:00:00,23.0,23.05,22.93,22.94,68200.0,16.676,16.7122,16.6252,16.6325,68200.0
2011-06-02 11:30:00,22.95,22.95,22.86,22.86,61300.0,16.6397,16.6397,16.5745,16.5745,61300.0
2011-06-02 12:00:00,22.87,22.95,22.85,22.91,40100.0,16.5817,16.6397,16.5672,16.6107,40100.0
2011-06-02 12:30:00,22.9,22.99,22.87,22.94,32700.0,16.6035,16.6687,16.5817,16.6325,32700.0
2011-06-02 13:00:00,22.94,23.05,22.92,23.01,57800.0,16.6325,16.7122,16.618,16.6832,57800.0
2011-06-02 13:30:00,23.01,23.03,22.91,23.02,42900.0,16.6832,16.6977,16.6107,16.6905,42900.0
2011-06-02 14:00:00,23.02,23.05,22.87,22.91,41800.0,16.6905,16.7122,16.5817,16.6107,41800.0
2011-06-02 14:30:00,22.9,22.98,22.89,22.94,37900.0,16.6035,16.6615,16.5962,16.6325,37900.0
2011-06-02 15:00:00,22.94,22.98,22.92,22.97,78400.0,16.6325,16.6615,16.618,16.6542,78400.0
2011-06-02 15:30:00,22.98,23.0,22.88,22.92,194000.0,16.6615,16.676,16.589,16.618,194000.0
2011-06-03 09:30:00,22.69,22.75,22.51,22.56,67900.0,16.4512,16.4947,16.3207,16.3569,67900.0
2011-06-03 10:00:00,22.57,22.7,22.54,22.66,60700.0,16.3642,16.4584,16.3424,16.4294,60700.0
2011-06-03 10:30:00,22.67,22.75,22.66,22.71,37700.0,16.4367,16.4947,16.4294,16.4657,37700.0
2011-06-03 11:00:00,22.71,22.72,22.54,22.55,48800.0,16.4657,16.4729,16.3424,16.3497,48800.0
2011-06-03 11:30:00,22.55,22.6,22.51,22.6,28300.0,16.3497,16.3859,16.3207,16.3859,28300.0
2011-06-03 12:00:00,22.61,22.63,22.55,22.6,19000.0,16.3932,16.4077,16.3497,16.3859,19000.0
2011-06-03 12:30:00,22.61,22.67,22.6,22.63,39600.0,16.3932,16.4367,16.3859,16.4077,39600.0
2011-06-03 13:00:00,22.62,22.68,22.61,22.64,27900.0,16.4004,16.4439,16.3932,16.4149,27900.0
2011-06-03 13:30:00,22.64,22.67,22.62,22.63,32100.0,16.4149,16.4367,16.4004,16.4077,32100.0
2011-06-03 14:00:00,22.62,22.63,22.55,22.55,40700.0,16.4004,16.4077,16.3497,16.3497,40700.0
2011-06-03 14:30:00,22.54,22.56,22.46,22.46,40700.0,16.3424,16.3569,16.2844,16.2844,40700.0
2011-06-03 15:00:00,22.47,22.48,22.4,22.46,90900.0,16.2917,16.2989,16.2409,16.2844,90900.0
2011-06-03 15:30:00,22.47,22.53,22.45,22.46,174500.0,16.2917,16.3352,16.2772,16.2844,174500.0
2011-06-06 09:30:00,22.33,22.43,22.21,22.26,55800.0,16.1902,16.2627,16.1032,16.1394,55800.0
2011-06-06 10:00:00,22.25,22.25,22.11,22.22,43600.0,16.1322,16.1322,16.0307,16.1104,43600.0
2011-06-06 10:30:00,22.22,22.28,22.21,22.26,47600.0,16.1104,16.1539,16.1032,16.1394,47600.0
2011-06-06 11:00:00,22.26,22.33,22.26,22.33,16400.0,16.1394,16.1902,16.1394,16.1902,16400.0
2011-06-06 11:30:00,22.33,22.33,22.23,22.27,14600.0,16.1902,16.1902,16.1177,16.1467,14600.0
2011-06-06 12:00:00,22.26,22.26,22.2,22.26,25600.0,16.1394,16.1394,16.0959,16.1394,25600.0
2011-06-06 12:30:00,22.25,22.26,22.24,22.24,17600.0,16.1322,16.1394,16.1249,16.1249,17600.0
2011-06-06 13:00:00,22.23,22.25,22.19,22.19,15700.0,16.1177,16.1322,16.0887,16.0887,15700.0
2011-06-06 13:30:00,22.2,22.21,22.15,22.18,33700.0,16.0959,16.1032,16.0597,16.0814,33700.0
2011-06-06 14:00:00,22.18,22.21,22.15,22.17,21800.0,16.0814,16.1032,16.0597,16.0742,21800.0
2011-06-06 14:30:00,22.16,22.21,22.12,22.14,67300.0,16.0669,16.1032,16.0379,16.0524,67300.0
2011-06-06 15:00:00,22.13,22.14,22.04,22.06,67200.0,16.0452,16.0524,15.9799,15.9944,67200.0
2011-06-06 15:30:00,22.05,22.14,22.05,22.06,151500.0,15.9872,16.0524,15.9872,15.9944,151500.0
2011-06-07 09:30:00,22.14,22.2,21.93,22.06,64700.0,16.0524,16.0959,15.9002,15.9944,64700.0
2011-06-07 10:00:00,22.06,22.18,22.04,22.17,48000.0,15.9944,16.0814,15.9799,16.0742,48000.0
2011-06-07 10:30:00,22.17,22.29,22.16,22.28,68800.0,16.0742,16.1612,16.0669,16.1539,68800.0
2011-06-07 11:00:00,22.28,22.31,22.23,22.3,47900.0,16.1539,16.1757,16.1177,16.1684,47900.0
2011-06-07 11:30:00,22.3,22.31,22.25,22.29,40100.0,16.1684,16.1757,16.1322,16.1612,40100.0
2011-06-07 12:00:00,22.28,22.3,22.24,22.24,15600.0,16.1539,16.1684,16.1249,16.1249,15600.0
2011-06-07 12:30:00,22.23,22.24,22.18,22.24,19100.0,16.1177,16.1249,16.0814,16.1249,19100.0
2011-06-07 13:00:00,22.23,22.29,22.21,22.27,26400.0,16.1177,16.1612,16.1032,16.1467,26400.0
2011-06-07 13:30:00,22.27,22.3,22.25,22.29,22200.0,16.1467,16.1684,16.1322,16.1612,22200.0
2011-06-07 14:00:00,22.29,22.35,22.28,22.34,24100.0,16.1612,16.2047,16.1539,16.1974,24100.0
2011-06-07 14:30:00,22.34,22.35,22.26,22.29,31700.0,16.1974,16.2047,16.1394,16.1612,31700.0
2011-06-07 15:00:00,22.29,22.31,22.19,22.23,36900.0,16.1612,16.1757,16.0887,16.1177,36900.0
2011-06-07 15:30:00,22.23,22.26,22.1,22.1,232100.0,16.1177,16.1394,16.0234,16.0234,232100.0
2011-06-08 09:30:00,22.08,22.22,21.94,21.95,35000.0,16.0089,16.1104,15.9074,15.9147,35000.0
2011-06-08 10:00:00,21.94,22.02,21.92,21.99,32700.0,15.9074,15.9654,15.8929,15.9437,32700.0
2011-06-08 10:30:00,21.98,22.0,21.9,21.94,31200.0,15.9364,15.9509,15.8784,15.9074,31200.0
2011-06-08 11:00:00,21.95,22.02,21.9,21.9,27000.0,15.9147,15.9654,15.8784,15.8784,27000.0
2011-06-08 11:30:00,21.89,21.96,21.88,21.95,24500.0,15.8712,15.9219,15.8639,15.9147,24500.0
2011-06-08 12:00:00,21.94,21.94,21.89,21.92,35400.0,15.9074,15.9074,15.8712,15.8929,35400.0
2011-06-08 12:30:00,21.93,22.07,21.93,22.07,50300.0,15.9002,16.0017,15.9002,16.0017,50300.0
2011-06-08 13:00:00,22.08,22.12,22.03,22.03,33500.0,16.0089,16.0379,15.9727,15.9727,33500.0
2011-06-08 13:30:00,22.03,22.03,21.96,21.99,57900.0,15.9727,15.9727,15.9219,15.9437,57900.0
2011-06-08 14:00:00,21.98,22.04,21.98,22.0,50800.0,15.9364,15.9799,15.9364,15.9509,50800.0
2011-06-08 14:30:00,22.02,22.13,22.0,22.0,46900.0,15.9654,16.0452,15.9509,15.9509,46900.0
2011-06-08 15:00:00,22.0,22.03,21.93,21.95,64900.0,15.9509,15.9727,15.9002,15.9147,64900.0
2011-06-08 15:30:00,21.95,21.98,21.92,21.95,173000.0,15.9147,15.9364,15.8929,15.9147,173000.0
2011-06-09 09:30:00,22.0,22.01,21.82,21.97,27400.0,15.9509,15.9582,15.8204,15.9292,27400.0
2011-06-09 10:00:00,21.99,22.12,21.99,22.0,21700.0,15.9437,16.0379,15.9437,15.9509,21700.0
2011-06-09 10:30:00,22.0,22.14,22.0,22.09,25500.0,15.9509,16.0524,15.9509,16.0162,25500.0
2011-06-09 11:00:00,22.09,22.09,21.98,21.99,19600.0,16.0162,16.0162,15.9364,15.9437,19600.0
2011-06-09 11:30:00,21.99,22.08,21.98,22.07,19700.0,15.9437,16.0089,15.9364,16.0017,19700.0
2011-06-09 12:00:00,22.06,22.14,22.05,22.08,14500.0,15.9944,16.0524,15.9872,16.0089,14500.0
2011-06-09 12:30:00,22.1,22.1,22.06,22.06,13700.0,16.0234,16.0234,15.9944,15.9944,13700.0
2011-06-09 13:00:00,22.07,22.14,22.07,22.13,13700.0,16.0017,16.0524,16.0017,16.0452,13700.0
2011-06-09 13:30:00,22.12,22.14,22.09,22.11,12400.0,16.0379,16.0524,16.0162,16.0307,12400.0
2011-06-09 14:00:00,22.12,22.13,22.1,22.12,17900.0,16.0379,16.0452,16.0234,16.0379,17900.0
2011-06-09 14:30:00,22.12,22.13,22.1,22.12,18200.0,16.0379,16.0452,16.0234,16.0379,18200.0
2011-06-09 15:00:00,22.13,22.15,22.09,22.11,30900.0,16.0452,16.0597,16.0162,16.0307,30900.0
2011-06-09 15:30:00,22.11,22.11,22.02,22.05,66100.0,16.0307,16.0307,15.9654,15.9872,66100.0
2011-06-10 09:30:00,21.93,22.12,21.85,21.91,23900.0,15.9002,16.0379,15.8422,15.8857,23900.0
2011-06-10 10:00:00,21.9,21.92,21.79,21.88,32500.0,15.8784,15.8929,15.7987,15.8639,32500.0
2011-06-10 10:30:00,21.88,21.89,21.79,21.81,22200.0,15.8639,15.8712,15.7987,15.8132,22200.0
2011-06-10 11:00:00,21.81,21.84,21.73,21.8,28600.0,15.8132,15.8349,15.7552,15.8059,28600.0
2011-06-10 11:30:00,21.8,21.85,21.77,21.83,22900.0,15.8059,15.8422,15.7842,15.8277,22900.0
2011-06-10 12:00:00,21.83,21.85,21.78,21.83,22800.0,15.8277,15.8422,15.7914,15.8277,22800.0
2011-06-10 12:30:00,21.82,21.88,21.82,21.85,14900.0,15.8204,15.8639,15.8204,15.8422,14900.0
2011-06-10 13:00:00,21.84,21.85,21.77,21.78,17500.0,15.8349,15.8422,15.7842,15.7914,17500.0
2011-06-10 13:30:00,21.78,21.78,21.66,21.69,25400.0,15.7914,15.7914,15.7044,15.7262,25400.0
2011-06-10 14:00:00,21.67,21.83,21.67,21.8,37200.0,15.7117,15.8277,15.7117,15.8059,37200.0
2011-06-10 14:30:00,21.8,21.86,21.76,21.86,32800.0,15.8059,15.8494,15.7769,15.8494,32800.0
2011-06-10 15:00:00,21.87,21.9,21.81,21.84,36300.0,15.8567,15.8784,15.8132,15.8349,36300.0
2011-06-10 15:30:00,21.85,21.87,21.76,21.76,83800.0,15.8422,15.8567,15.7769,15.7769,83800.0
2011-06-13 09:30:00,21.81,21.93,21.78,21.91,18800.0,15.8132,15.9002,15.7914,15.8857,18800.0
2011-06-13 10:00:00,21.89,21.92,21.79,21.82,30100.0,15.8712,15.8929,15.7987,15.8204,30100.0
2011-06-13 10:30:00,21.8,21.83,21.78,21.81,23300.0,15.8059,15.8277,15.7914,15.8132,23300.0
2011-06-13 11:00:00,21.81,21.88,21.79,21.84,15700.0,15.8132,15.8639,15.7987,15.8349,15700.0
2011-06-13 11:30:00,21.83,21.85,21.74,21.76,17600.0,15.8277,15.8422,15.7624,15.7769,17600.0
2011-06-13 12:00:00,21.77,21.78,21.69,21.69,24600.0,15.7842,15.7914,15.7262,15.7262,24600.0
2011-06-13 12:30:00,21.69,21.74,21.69,21.7,14700.0,15.7262,15.7624,15.7262,15.7334,14700.0
2011-06-13 13:00:00,21.7,21.72,21.59,21.71,21200.0,15.7334,15.7479,15.6536,15.7407,21200.0
2011-06-13 13:30:00,21.73,21.83,21.71,21.83,17800.0,15.7552,15.8277,15.7407,15.8277,17800.0
2011-06-13 14:00:00,21.83,21.89,21.82,21.83,29700.0,15.8277,15.8712,15.8204,15.8277,29700.0
2011-06-13 14:30:00,21.82,21.85,21.76,21.76,21500.0,15.8204,15.8422,15.7769,15.7769,21500.0
2011-06-13 15:00:00,21.76,21.82,21.73,21.76,43200.0,15.7769,15.8204,15.7552,15.7769,43200.0
2011-06-13 15:30:00,21.76,21.78,21.7,21.7,84800.0,15.7769,15.7914,15.7334,15.7334,84800.0
2011-06-14 09:30:00,21.9,22.0,21.9,21.98,22600.0,15.8784,15.9509,15.8784,15.9364,22600.0
2011-06-14 10:00:00,21.96,22.0,21.89,21.94,20200.0,15.9219,15.9509,15.8712,15.9074,20200.0
2011-06-14 10:30:00,21.96,22.02,21.95,21.98,16400.0,15.9219,15.9654,15.9147,15.9364,16400.0
2011-06-14 11:00:00,21.96,22.0,21.94,21.97,14300.0,15.9219,15.9509,15.9074,15.9292,14300.0
2011-06-14 11:30:00,21.98,22.02,21.93,22.02,18900.0,15.9364,15.9654,15.9002,15.9654,18900.0
2011-06-14 12:00:00,22.02,22.11,22.02,22.11,13800.0,15.9654,16.0307,15.9654,16.0307,13800.0
2011-06-14 12:30:00,22.11,22.13,22.09,22.11,12200.0,16.0307,16.0452,16.0162,16.0307,12200.0
2011-06-14 13:00:00,22.12,22.16,22.1,22.16,12700.0,16.0379,16.0669,16.0234,16.0669,12700.0
2011-06-14 13:30:00,22.16,22.19,22.11,22.11,15800.0,16.0669,16.0887,16.0307,16.0307,15800.0
2011-06-14 14:00:00,22.11,22.12,22.08,22.1,15800.0,16.0307,16.0379,16.0089,16.0234,15800.0
2011-06-14 14:30:00,22.1,22.17,22.1,22.15,17900.0,16.0234,16.0742,16.0234,16.0597,17900.0
2011-06-14 15:00:00,22.15,22.19,22.15,22.18,28100.0,16.0597,16.0887,16.0597,16.0814,28100.0
2011-06-14 15:30:00,22.17,22.18,22.1,22.12,94000.0,16.0742,16.0814,16.0234,16.0379,94000.0
2011-06-15 09:30:00,21.96,22.17,21.91,22.11,38300.0,15.9219,16.0742,15.8857,16.0307,38300.0
2011-06-15 10:00:00,22.08,22.11,21.95,21.97,16500.0,16.0089,16.0307,15.9147,15.9292,16500.0
2011-06-15 10:30:00,21.98,22.0,21.91,21.97,9900.0,15.9364,15.9509,15.8857,15.9292,9900.0
2011-06-15 11:00:00,21.97,21.97,21.9,21.9,12100.0,15.9292,15.9292,15.8784,15.8784,12100.0
2011-06-15 11:30:00,21.91,21.91,21.71,21.73,29300.0,15.8857,15.8857,15.7407,15.7552,29300.0
2011-06-15 12:00:00,21.74,21.77,21.65,21.74,26800.0,15.7624,15.7842,15.6972,15.7624,26800.0
2011-06-15 12:30:00,21.75,21.79,21.69,21.7,13900.0,15.7697,15.7987,15.7262,15.7334,13900.0
2011-06-15 13:00:00,21.7,21.74,21.67,21.7,14200.0,15.7334,15.7624,15.7117,15.7334,14200.0
2011-06-15 13:30:00,21.69,21.75,21.66,21.74,21500.0,15.7262,15.7697,15.7044,15.7624,21500.0
2011-06-15 14:00:00,21.75,21.84,21.71,21.73,26900.0,15.7697,15.8349,15.7407,15.7552,26900.0
2011-06-15 14:30:00,21.71,21.78,21.69,21.72,48200.0,15.7407,15.7914,15.7262,15.7479,48200.0
2011-06-15 15:00:00,21.71,21.73,21.66,21.72,36600.0,15.7407,15.7552,15.7044,15.7479,36600.0
2011-06-15 15:30:00,21.73,21.8,21.72,21.77,111900.0,15.7552,15.8059,15.7479,15.7842,111900.0
2011-06-16 09:30:00,21.73,21.76,21.6,21.6,39900.0,15.7552,15.7769,15.6609,15.6609,39900.0
2011-06-16 10:00:00,21.58,21.75,21.46,21.7,44600.0,15.6464,15.7697,15.5594,15.7334,44600.0
2011-06-16 10:30:00,21.69,21.87,21.67,21.83,23500.0,15.7262,15.8567,15.7117,15.8277,23500.0
2011-06-16 11:00:00,21.83,21.89,21.75,21.86,42100.0,15.8277,15.8712,15.7697,15.8494,42100.0
2011-06-16 11:30:00,21.86,21.87,21.76,21.77,20200.0,15.8494,15.8567,15.7769,15.7842,20200.0
2011-06-16 12:00:00,21.78,21.83,21.76,21.83,25300.0,15.7914,15.8277,15.7769,15.8277,25300.0
2011-06-16 12:30:00,21.82,21.83,21.76,21.76,16800.0,15.8204,15.8277,15.7769,15.7769,16800.0
2011-06-16 13:00:00,21.76,21.76,21.69,21.69,13800.0,15.7769,15.7769,15.7262,15.7262,13800.0
2011-06-16 13:30:00,21.69,21.69,21.52,21.52,25200.0,15.7262,15.7262,15.6029,15.6029,25200.0
2011-06-16 14:00:00,21.52,21.52,21.43,21.48,31400.0,15.6029,15.6029,15.5376,15.5739,31400.0
2011-06-16 14:30:00,21.48,21.49,21.33,21.43,59800.0,15.5739,15.5811,15.4651,15.5376,59800.0
2011-06-16 15:00:00,21.44,21.54,21.41,21.54,39400.0,15.5449,15.6174,15.5231,15.6174,39400.0
2011-06-16 15:30:00,21.54,21.65,21.54,21.62,83100.0,15.6174,15.6972,15.6174,15.6754,83100.0
2011-06-17 09:30:00,21.79,21.9,21.73,21.82,143400.0,15.7987,15.8784,15.7552,15.8204,143400.0
2011-06-17 10:00:00,21.8,21.87,21.68,21.71,15600.0,15.8059,15.8567,15.7189,15.7407,15600.0
2011-06-17 10:30:00,21.7,21.86,21.7,21.82,8100.0,15.7334,15.8494,15.7334,15.8204,8100.0
2011-06-17 11:00:00,21.81,21.91,21.73,21.91,22200.0,15.8132,15.8857,15.7552,15.8857,22200.0
2011-06-17 11:30:00,21.91,21.91,21.83,21.87,26900.0,15.8857,15.8857,15.8277,15.8567,26900.0
2011-06-17 12:00:00,21.86,21.87,21.71,21.76,54300.0,15.8494,15.8567,15.7407,15.7769,54300.0
2011-06-17 12:30:00,21.76,21.8,21.62,21.66,63000.0,15.7769,15.8059,15.6754,15.7044,63000.0
2011-06-17 13:00:00,21.65,21.66,21.57,21.62,25200.0,15.6972,15.7044,15.6391,15.6754,25200.0
2011-06-17 13:30:00,21.61,21.66,21.61,21.65,9100.0,15.6681,15.7044,15.6681,15.6972,9100.0
2011-06-17 14:00:00,21.64,21.75,21.62,21.75,26300.0,15.6899,15.7697,15.6754,15.7697,26300.0
2011-06-17 14:30:00,21.76,21.78,21.73,21.75,17000.0,15.7769,15.7914,15.7552,15.7697,17000.0
2011-06-17 15:00:00,21.76,21.77,21.69,21.72,28300.0,15.7769,15.7842,15.7262,15.7479,28300.0
2011-06-17 15:30:00,21.72,21.76,21.68,21.69,134600.0,15.7479,15.7769,15.7189,15.7262,134600.0
2011-06-20 09:30:00,21.74,21.95,21.64,21.91,33100.0,15.7624,15.9147,15.6899,15.8857,33100.0
2011-06-20 10:00:00,21.91,21.96,21.71,21.81,19900.0,15.8857,15.9219,15.7407,15.8132,19900.0
2011-06-20 10:30:00,21.81,21.9,21.81,21.88,12300.0,15.8132,15.8784,15.8132,15.8639,12300.0
2011-06-20 11:00:00,21.9,21.99,21.87,21.97,26200.0,15.8784,15.9437,15.8567,15.9292,26200.0
2011-06-20 11:30:00,21.97,22.08,21.97,22.07,31000.0,15.9292,16.0089,15.9292,16.0017,31000.0
2011-06-20 12:00:00,22.08,22.11,22.04,22.11,12200.0,16.0089,16.0307,15.9799,16.0307,12200.0
2011-06-20 12:30:00,22.1,22.11,22.07,22.08,14000.0,16.0234,16.0307,16.0017,16.0089,14000.0
2011-06-20 13:00:00,22.08,22.08,22.03,22.07,17200.0,16.0089,16.0089,15.9727,16.0017,17200.0
2011-06-20 13:30:00,22.08,22.1,22.03,22.04,31700.0,16.0089,16.0234,15.9727,15.9799,31700.0
2011-06-20 14:00:00,22.05,22.12,22.05,22.09,22800.0,15.9872,16.0379,15.9872,16.0162,22800.0
2011-06-20 14:30:00,22.09,22.16,22.09,22.13,54100.0,16.0162,16.0669,16.0162,16.0452,54100.0
2011-06-20 15:00:00,22.13,22.13,21.98,22.01,37300.0,16.0452,16.0452,15.9364,15.9582,37300.0
2011-06-20 15:30:00,22.01,22.09,22.01,22.03,80300.0,15.9582,16.0162,15.9582,15.9727,80300.0
2011-06-21 09:30:00,22.21,22.39,22.2,22.39,27500.0,16.1032,16.2337,16.0959,16.2337,27500.0
2011-06-21 10:00:00,22.39,22.44,22.38,22.4,28500.0,16.2337,16.2699,16.2264,16.2409,28500.0
2011-06-21 10:30:00,22.4,22.45,22.37,22.42,16900.0,16.2409,16.2772,16.2192,16.2554,16900.0
2011-06-21 11:00:00,22.42,22.5,22.39,22.49,22800.0,16.2554,16.3134,16.2337,16.3062,22800.0
2011-06-21 11:30:00,22.5,22.52,22.47,22.52,28700.0,16.3134,16.3279,16.2917,16.3279,28700.0
2011-06-21 12:00:00,22.52,22.55,22.48,22.52,25200.0,16.3279,16.3497,16.2989,16.3279,25200.0
2011-06-21 12:30:00,22.52,22.54,22.48,22.5,23900.0,16.3279,16.3424,16.2989,16.3134,23900.0
2011-06-21 13:00:00,22.5,22.5,22.47,22.48,13900.0,16.3134,16.3134,16.2917,16.2989,13900.0
2011-06-21 13:30:00,22.48,22.5,22.47,22.5,16300.0,16.2989,16.3134,16.2917,16.3134,16300.0
2011-06-21 14:00:00,22.5,22.52,22.49,22.52,30100.0,16.3134,16.3279,16.3062,16.3279,30100.0
2011-06-21 14:30:00,22.53,22.6,22.52,22.6,29500.0,16.3352,16.3859,16.3279,16.3859,29500.0
2011-06-21 15:00:00,22.6,22.6,22.5,22.5,34100.0,16.3859,16.3859,16.3134,16.3134,34100.0
2011-06-21 15:30:00,22.5,22.55,22.48,22.51,102200.0,16.3134,16.3497,16.2989,16.3207,102200.0
2011-06-22 09:30:00,22.47,22.65,22.37,22.56,25900.0,16.2917,16.4222,16.2192,16.3569,25900.0
2011-06-22 10:00:00,22.56,22.57,22.45,22.56,68500.0,16.3569,16.3642,16.2772,16.3569,68500.0
2011-06-22 10:30:00,22.58,22.76,22.57,22.75,40300.0,16.3714,16.5019,16.3642,16.4947,40300.0
2011-06-22 11:00:00,22.75,22.8,22.68,22.79,42100.0,16.4947,16.5309,16.4439,16.5237,42100.0
2011-06-22 11:30:00,22.78,22.84,22.75,22.75,16500.0,16.5164,16.56,16.4947,16.4947,16500.0
2011-06-22 12:00:00,22.76,22.81,22.74,22.8,26500.0,16.5019,16.5382,16.4874,16.5309,26500.0
2011-06-22 12:30:00,22.79,22.83,22.71,22.79,39500.0,16.5237,16.5527,16.4657,16.5237,39500.0
2011-06-22 13:00:00,22.78,22.78,22.69,22.72,11300.0,16.5164,16.5164,16.4512,16.4729,11300.0
2011-06-22 13:30:00,22.72,22.76,22.72,22.75,14000.0,16.4729,16.5019,16.4729,16.4947,14000.0
2011-06-22 14:00:00,22.74,22.79,22.7,22.74,33500.0,16.4874,16.5237,16.4584,16.4874,33500.0
2011-06-22 14:30:00,22.74,22.76,22.62,22.65,41900.0,16.4874,16.5019,16.4004,16.4222,41900.0
2011-06-22 15:00:00,22.65,22.7,22.61,22.64,47000.0,16.4222,16.4584,16.3932,16.4149,47000.0
2011-06-22 15:30:00,22.64,22.66,22.56,22.58,138500.0,16.4149,16.4294,16.3569,16.3714,138500.0
2011-06-23 09:30:00,22.25,22.35,22.13,22.19,36500.0,16.1322,16.2047,16.0452,16.0887,36500.0
2011-06-23 10:00:00,22.19,22.37,22.18,22.35,45200.0,16.0887,16.2192,16.0814,16.2047,45200.0
2011-06-23 10:30:00,22.35,22.35,22.2,22.28,29700.0,16.2047,16.2047,16.0959,16.1539,29700.0
2011-06-23 11:00:00,22.27,22.32,22.25,22.32,25600.0,16.1467,16.1829,16.1322,16.1829,25600.0
2011-06-23 11:30:00,22.32,22.4,22.32,22.36,26500.0,16.1829,16.2409,16.1829,16.2119,26500.0
2011-06-23 12:00:00,22.36,22.41,22.3,22.3,15300.0,16.2119,16.2482,16.1684,16.1684,15300.0
2011-06-23 12:30:00,22.31,22.43,22.3,22.42,19400.0,16.1757,16.2627,16.1684,16.2554,19400.0
2011-06-23 13:00:00,22.43,22.49,22.43,22.48,24000.0,16.2627,16.3062,16.2627,16.2989,24000.0
2011-06-23 13:30:00,22.49,22.54,22.46,22.49,21800.0,16.3062,16.3424,16.2844,16.3062,21800.0
2011-06-23 14:00:00,22.49,22.49,22.37,22.39,28000.0,16.3062,16.3062,16.2192,16.2337,28000.0
2011-06-23 14:30:00,22.39,22.53,22.28,22.53,40800.0,16.2337,16.3352,16.1539,16.3352,40800.0
2011-06-23 15:00:00,22.55,22.65,22.42,22.56,112600.0,16.3497,16.4222,16.2554,16.3569,112600.0
2011-06-23 15:30:00,22.56,22.66,22.49,22.61,178100.0,16.3569,16.4294,16.3062,16.3932,178100.0
2011-06-24 09:30:00,22.68,22.82,22.59,22.67,22800.0,16.4439,16.5454,16.3787,16.4367,22800.0
2011-06-24 10:00:00,22.66,22.67,22.45,22.49,14400.0,16.4294,16.4367,16.2772,16.3062,14400.0
2011-06-24 10:30:00,22.47,22.58,22.46,22.5,13500.0,16.2917,16.3714,16.2844,16.3134,13500.0
2011-06-24 11:00:00,22.51,22.52,22.39,22.51,30200.0,16.3207,16.3279,16.2337,16.3207,30200.0
2011-06-24 11:30:00,22.52,22.53,22.46,22.51,44500.0,16.3279,16.3352,16.2844,16.3207,44500.0
2011-06-24 12:00:00,22.51,22.52,22.38,22.4,26700.0,16.3207,16.3279,16.2264,16.2409,26700.0
2011-06-24 12:30:00,22.4,22.46,22.33,22.37,32100.0,16.2409,16.2844,16.1902,16.2192,32100.0
2011-06-24 13:00:00,22.37,22.4,22.33,22.38,24500.0,16.2192,16.2409,16.1902,16.2264,24500.0
2011-06-24 13:30:00,22.37,22.42,22.35,22.38,29600.0,16.2192,16.2554,16.2047,16.2264,29600.0
2011-06-24 14:00:00,22.39,22.39,22.3,22.36,26600.0,16.2337,16.2337,16.1684,16.2119,26600.0
2011-06-24 14:30:00,22.35,22.38,22.27,22.35,21200.0,16.2047,16.2264,16.1467,16.2047,21200.0
2011-06-24 15:00:00,22.36,22.41,22.34,22.37,26600.0,16.2119,16.2482,16.1974,16.2192,26600.0
2011-06-24 15:30:00,22.37,22.44,22.27,22.31,247000.0,16.2192,16.2699,16.1467,16.1757,247000.0
2011-06-27 09:30:00,22.32,22.32,22.05,22.2,48200.0,16.1829,16.1829,15.9872,16.0959,48200.0
2011-06-27 10:00:00,22.2,22.39,22.17,22.39,15900.0,16.0959,16.2337,16.0742,16.2337,15900.0
2011-06-27 10:30:00,22.39,22.45,22.37,22.43,18200.0,16.2337,16.2772,16.2192,16.2627,18200.0
2011-06-27 11:00:00,22.43,22.48,22.35,22.36,38400.0,16.2627,16.2989,16.2047,16.2119,38400.0
2011-06-27 11:30:00,22.36,22.45,22.35,22.44,28300.0,16.2119,16.2772,16.2047,16.2699,28300.0
2011-06-27 12:00:00,22.44,22.45,22.4,22.44,14000.0,16.2699,16.2772,16.2409,16.2699,14000.0
2011-06-27 12:30:00,22.44,22.48,22.42,22.47,30000.0,16.2699,16.2989,16.2554,16.2917,30000.0
2011-06-27 13:00:00,22.47,22.51,22.41,22.41,40000.0,16.2917,16.3207,16.2482,16.2482,40000.0
2011-06-27 13:30:00,22.41,22.47,22.39,22.46,17800.0,16.2482,16.2917,16.2337,16.2844,17800.0
2011-06-27 14:00:00,22.46,22.53,22.46,22.52,40300.0,16.2844,16.3352,16.2844,16.3279,40300.0
2011-06-27 14:30:00,22.52,22.57,22.52,22.53,24100.0,16.3279,16.3642,16.3279,16.3352,24100.0
2011-06-27 15:00:00,22.54,22.56,22.51,22.53,60300.0,16.3424,16.3569,16.3207,16.3352,60300.0
2011-06-27 15:30:00,22.53,22.56,22.49,22.5,202300.0,16.3352,16.3569,16.3062,16.3134,202300.0
2011-06-28 09:30:00,22.54,22.72,22.54,22.64,31900.0,16.3424,16.4729,16.3424,16.4149,31900.0
2011-06-28 10:00:00,22.67,22.74,22.66,22.74,16500.0,16.4367,16.4874,16.4294,16.4874,16500.0
2011-06-28 10:30:00,22.74,22.79,22.72,22.73,15300.0,16.4874,16.5237,16.4729,16.4802,15300.0
2011-06-28 11:00:00,22.73,22.79,22.73,22.78,16900.0,16.4802,16.5237,16.4802,16.5164,16900.0
2011-06-28 11:30:00,22.78,22.81,22.75,22.77,16100.0,16.5164,16.5382,16.4947,16.5092,16100.0
2011-06-28 12:00:00,22.76,22.79,22.72,22.74,20900.0,16.5019,16.5237,16.4729,16.4874,20900.0
2011-06-28 12:30:00,22.74,22.79,22.73,22.78,14600.0,16.4874,16.5237,16.4802,16.5164,14600.0
2011-06-28 13:00:00,22.79,22.79,22.75,22.78,16400.0,16.5237,16.5237,16.4947,16.5164,16400.0
2011-06-28 13:30:00,22.78,22.8,22.76,22.79,25200.0,16.5164,16.5309,16.5019,16.5237,25200.0
2011-06-28 14:00:00,22.78,22.8,22.73,22.75,28500.0,16.5164,16.5309,16.4802,16.4947,28500.0
2011-06-28 14:30:00,22.75,22.78,22.73,22.75,19300.0,16.4947,16.5164,16.4802,16.4947,19300.0
2011-06-28 15:00:00,22.76,22.76,22.7,22.7,20500.0,16.5019,16.5019,16.4584,16.4584,20500.0
2011-06-28 15:30:00,22.7,22.79,22.7,22.77,87800.0,16.4584,16.5237,16.4584,16.5092,87800.0
2011-06-29 09:30:00,22.9,23.0,22.76,22.79,24300.0,16.6035,16.676,16.5019,16.5237,24300.0
2011-06-29 10:00:00,22.81,22.93,22.73,22.92,18800.0,16.5382,16.6252,16.4802,16.618,18800.0
2011-06-29 10:30:00,22.92,22.95,22.89,22.91,29400.0,16.618,16.6397,16.5962,16.6107,29400.0
2011-06-29 11:00:00,22.91,22.92,22.87,22.89,37100.0,16.6107,16.618,16.5817,16.5962,37100.0
2011-06-29 11:30:00,22.89,22.9,22.81,22.85,37700.0,16.5962,16.6035,16.5382,16.5672,37700.0
2011-06-29 12:00:00,22.85,22.95,22.85,22.91,29000.0,16.5672,16.6397,16.5672,16.6107,29000.0
2011-06-29 12:30:00,22.9,22.93,22.88,22.89,16400.0,16.6035,16.6252,16.589,16.5962,16400.0
2011-06-29 13:00:00,22.89,22.91,22.87,22.88,18400.0,16.5962,16.6107,16.5817,16.589,18400.0
2011-06-29 13:30:00,22.88,22.95,22.88,22.93,27800.0,16.589,16.6397,16.589,16.6252,27800.0
2011-06-29 14:00:00,22.92,22.94,22.83,22.85,25300.0,16.618,16.6325,16.5527,16.5672,25300.0
2011-06-29 14:30:00,22.85,22.92,22.82,22.9,34600.0,16.5672,16.618,16.5454,16.6035,34600.0
2011-06-29 15:00:00,22.9,22.92,22.84,22.87,54100.0,16.6035,16.618,16.56,16.5817,54100.0
2011-06-29 15:30:00,22.88,22.93,22.83,22.88,122100.0,16.589,16.6252,16.5527,16.589,122100.0
2011-06-30 09:30:00,22.96,23.03,22.86,22.97,24700.0,16.647,16.6977,16.5745,16.6542,24700.0
2011-06-30 10:00:00,23.0,23.09,22.99,23.06,22800.0,16.676,16.7412,16.6687,16.7195,22800.0
2011-06-30 10:30:00,23.06,23.07,23.03,23.06,15200.0,16.7195,16.7267,16.6977,16.7195,15200.0
2011-06-30 11:00:00,23.06,23.14,23.04,23.05,36700.0,16.7195,16.7775,16.705,16.7122,36700.0
2011-06-30 11:30:00,23.04,23.08,23.01,23.06,25300.0,16.705,16.734,16.6832,16.7195,25300.0
2011-06-30 12:00:00,23.07,23.1,23.06,23.1,13600.0,16.7267,16.7485,16.7195,16.7485,13600.0
2011-06-30 12:30:00,23.09,23.1,23.05,23.08,6800.0,16.7412,16.7485,16.7122,16.734,6800.0
2011-06-30 13:00:00,23.09,23.12,23.04,23.07,12200.0,16.7412,16.763,16.705,16.7267,12200.0
2011-06-30 13:30:00,23.08,23.08,23.03,23.08,13000.0,16.734,16.734,16.6977,16.734,13000.0
2011-06-30 14:00:00,23.08,23.12,23.08,23.12,23300.0,16.734,16.763,16.734,16.763,23300.0
2011-06-30 14:30:00,23.11,23.12,23.06,23.06,32800.0,16.7557,16.763,16.7195,16.7195,32800.0
2011-06-30 15:00:00,23.06,23.07,22.99,23.03,39500.0,16.7195,16.7267,16.6687,16.6977,39500.0
2011-06-30 15:30:00,23.03,23.07,23.01,23.03,146100.0,16.6977,16.7267,16.6832,16.6977,146100.0
2011-07-01 09:30:00,22.96,23.11,22.93,22.95,46000.0,16.647,16.7557,16.6252,16.6397,46000.0
2011-07-01 10:00:00,22.97,23.06,22.92,22.94,123400.0,16.6542,16.7195,16.618,16.6325,123400.0
2011-07-01 10:30:00,22.94,23.01,22.92,22.98,53800.0,16.6325,16.6832,16.618,16.6615,53800.0
2011-07-01 11:00:00,22.99,23.25,22.99,23.25,57400.0,16.6687,16.8572,16.6687,16.8572,57400.0
2011-07-01 11:30:00,23.25,23.29,23.22,23.24,26200.0,16.8572,16.8862,16.8355,16.85,26200.0
2011-07-01 12:00:00,23.24,23.31,23.22,23.3,21400.0,16.85,16.9007,16.8355,16.8935,21400.0
2011-07-01 12:30:00,23.3,23.3,23.25,23.25,7900.0,16.8935,16.8935,16.8572,16.8572,7900.0
2011-07-01 13:00:00,23.26,23.36,23.24,23.34,27000.0,16.8645,16.937,16.85,16.9225,27000.0
2011-07-01 13:30:00,23.34,23.39,23.32,23.39,27200.0,16.9225,16.9587,16.908,16.9587,27200.0
2011-07-01 14:00:00,23.38,23.41,23.36,23.41,31200.0,16.9515,16.9732,16.937,16.9732,31200.0
2011-07-01 14:30:00,23.41,23.44,23.4,23.44,21200.0,16.9732,16.995,16.966,16.995,21200.0
2011-07-01 15:00:00,23.44,23.45,23.36,23.39,41500.0,16.995,17.0022,16.937,16.9587,41500.0
2011-07-01 15:30:00,23.39,23.47,23.38,23.42,161700.0,16.9587,17.0167,16.9515,16.9805,161700.0
2011-07-05 09:30:00,23.42,23.44,23.22,23.24,41100.0,16.9805,16.995,16.8355,16.85,41100.0
2011-07-05 10:00:00,23.23,23.28,23.15,23.18,39600.0,16.8427,16.879,16.7847,16.8065,39600.0
2011-07-05 10:30:00,23.17,23.24,23.17,23.21,24700.0,16.7992,16.85,16.7992,16.8282,24700.0
2011-07-05 11:00:00,23.21,23.29,23.19,23.25,25000.0,16.8282,16.8862,16.8137,16.8572,25000.0
2011-07-05 11:30:00,23.25,23.38,23.24,23.38,42000.0,16.8572,16.9515,16.85,16.9515,42000.0
2011-07-05 12:00:00,23.38,23.4,23.36,23.38,12200.0,16.9515,16.966,16.937,16.9515,12200.0
2011-07-05 12:30:00,23.38,23.39,23.31,23.32,9500.0,16.9515,16.9587,16.9007,16.908,9500.0
2011-07-05 13:00:00,23.32,23.33,23.31,23.31,11200.0,16.908,16.9152,16.9007,16.9007,11200.0
2011-07-05 13:30:00,23.31,23.37,23.29,23.37,7900.0,16.9007,16.9442,16.8862,16.9442,7900.0
2011-07-05 14:00:00,23.37,23.37,23.25,23.26,42000.0,16.9442,16.9442,16.8572,16.8645,42000.0
2011-07-05 14:30:00,23.26,23.31,23.23,23.29,18100.0,16.8645,16.9007,16.8427,16.8862,18100.0
2011-07-05 15:00:00,23.29,23.32,23.27,23.31,29100.0,16.8862,16.908,16.8717,16.9007,29100.0
2011-07-05 15:30:00,23.31,23.32,23.27,23.3,73700.0,16.9007,16.908,16.8717,16.8935,73700.0
2011-07-06 09:30:00,23.17,23.39,23.15,23.26,39400.0,16.7992,16.9587,16.7847,16.8645,39400.0
2011-07-06 10:00:00,23.24,23.28,23.11,23.26,40900.0,16.85,16.879,16.7557,16.8645,40900.0
2011-07-06 10:30:00,23.26,23.27,23.19,23.21,19100.0,16.8645,16.8717,16.8137,16.8282,19100.0
2011-07-06 11:00:00,23.21,23.26,23.15,23.16,59000.0,16.8282,16.8645,16.7847,16.792,59000.0
2011-07-06 11:30:00,23.16,23.25,23.15,23.23,23600.0,16.792,16.8572,16.7847,16.8427,23600.0
2011-07-06 12:00:00,23.24,23.37,23.24,23.34,29500.0,16.85,16.9442,16.85,16.9225,29500.0
2011-07-06 12:30:00,23.35,23.43,23.32,23.42,17900.0,16.9297,16.9877,16.908,16.9805,17900.0
2011-07-06 13:00:00,23.42,23.44,23.39,23.4,14700.0,16.9805,16.995,16.9587,16.966,14700.0
2011-07-06 13:30:00,23.4,23.41,23.33,23.38,18000.0,16.966,16.9732,16.9152,16.9515,18000.0
2011-07-06 14:00:00,23.39,23.41,23.35,23.4,25700.0,16.9587,16.9732,16.9297,16.966,25700.0
2011-07-06 14:30:00,23.4,23.42,23.38,23.4,22700.0,16.966,16.9805,16.9515,16.966,22700.0
2011-07-06 15:00:00,23.39,23.4,23.34,23.35,47700.0,16.9587,16.966,16.9225,16.9297,47700.0
2011-07-06 15:30:00,23.35,23.36,23.29,23.31,177600.0,16.9297,16.937,16.8862,16.9007,177600.0
2011-07-07 09:30:00,23.59,23.66,23.49,23.61,44100.0,17.1037,17.1545,17.0312,17.1182,44100.0
2011-07-07 10:00:00,23.62,23.67,23.61,23.66,22500.0,17.1255,17.1617,17.1182,17.1545,22500.0
2011-07-07 10:30:00,23.66,23.71,23.64,23.69,28600.0,17.1545,17.1907,17.14,17.1762,28600.0
2011-07-07 11:00:00,23.68,23.71,23.63,23.68,24900.0,17.169,17.1907,17.1327,17.169,24900.0
2011-07-07 11:30:00,23.68,23.71,23.64,23.69,11500.0,17.169,17.1907,17.14,17.1762,11500.0
2011-07-07 12:00:00,23.69,23.76,23.69,23.76,15700.0,17.1762,17.227,17.1762,17.227,15700.0
2011-07-07 12:30:00,23.75,23.76,23.7,23.71,12300.0,17.2197,17.227,17.1835,17.1907,12300.0
2011-07-07 13:00:00,23.71,23.74,23.69,23.73,18300.0,17.1907,17.2125,17.1762,17.2052,18300.0
2011-07-07 13:30:00,23.73,23.76,23.72,23.74,12700.0,17.2052,17.227,17.198,17.2125,12700.0
2011-07-07 14:00:00,23.73,23.79,23.73,23.78,22800.0,17.2052,17.2487,17.2052,17.2415,22800.0
2011-07-07 14:30:00,23.79,23.8,23.73,23.75,16200.0,17.2487,17.256,17.2052,17.2197,16200.0
2011-07-07 15:00:00,23.74,23.77,23.72,23.73,34000.0,17.2125,17.2342,17.198,17.2052,34000.0
2011-07-07 15:30:00,23.72,23.73,23.66,23.69,78500.0,17.198,17.2052,17.1545,17.1762,78500.0
2011-07-08 09:30:00,23.4,23.5,23.3,23.46,20400.0,16.966,17.0385,16.8935,17.0095,20400.0
2011-07-08 10:00:00,23.47,23.49,23.3,23.39,24600.0,17.0167,17.0312,16.8935,16.9587,24600.0
2011-07-08 10:30:00,23.37,23.45,23.35,23.41,33400.0,16.9442,17.0022,16.9297,16.9732,33400.0
2011-07-08 11:00:00,23.4,23.43,23.34,23.43,14100.0,16.966,16.9877,16.9225,16.9877,14100.0
2011-07-08 11:30:00,23.43,23.5,23.39,23.49,11900.0,16.9877,17.0385,16.9587,17.0312,11900.0
2011-07-08 12:00:00,23.49,23.5,23.44,23.46,12600.0,17.0312,17.0385,16.995,17.0095,12600.0
2011-07-08 12:30:00,23.47,23.55,23.47,23.51,11500.0,17.0167,17.0747,17.0167,17.0457,11500.0
2011-07-08 13:00:00,23.51,23.54,23.46,23.53,13100.0,17.0457,17.0675,17.0095,17.0602,13100.0
2011-07-08 13:30:00,23.54,23.57,23.49,23.53,23500.0,17.0675,17.0892,17.0312,17.0602,23500.0
2011-07-08 14:00:00,23.53,23.55,23.51,23.54,19500.0,17.0602,17.0747,17.0457,17.0675,19500.0
2011-07-08 14:30:00,23.54,23.55,23.5,23.52,18200.0,17.0675,17.0747,17.0385,17.053,18200.0
2011-07-08 15:00:00,23.52,23.57,23.5,23.56,47700.0,17.053,17.0892,17.0385,17.082,47700.0
2011-07-08 15:30:00,23.56,23.62,23.55,23.56,93600.0,17.082,17.1255,17.0747,17.082,93600.0
2011-07-11 09:30:00,23.25,23.42,23.24,23.38,24600.0,16.8572,16.9805,16.85,16.9515,24600.0
2011-07-11 10:00:00,23.39,23.39,23.25,23.27,53000.0,16.9587,16.9587,16.8572,16.8717,53000.0
2011-07-11 10:30:00,23.26,23.27,23.15,23.16,23200.0,16.8645,16.8717,16.7847,16.792,23200.0
2011-07-11 11:00:00,23.16,23.2,23.11,23.2,34400.0,16.792,16.821,16.7557,16.821,34400.0
2011-07-11 11:30:00,23.2,23.26,23.16,23.23,21200.0,16.821,16.8645,16.792,16.8427,21200.0
2011-07-11 12:00:00,23.22,23.3,23.21,23.25,32700.0,16.8355,16.8935,16.8282,16.8572,32700.0
2011-07-11 12:30:00,23.25,23.25,23.17,23.17,17000.0,16.8572,16.8572,16.7992,16.7992,17000.0
2011-07-11 13:00:00,23.17,23.19,23.13,23.16,13200.0,16.7992,16.8137,16.7702,16.792,13200.0
2011-07-11 13:30:00,23.17,23.23,23.17,23.23,21600.0,16.7992,16.8427,16.7992,16.8427,21600.0
2011-07-11 14:00:00,23.23,23.23,23.15,23.17,12400.0,16.8427,16.8427,16.7847,16.7992,12400.0
2011-07-11 14:30:00,23.17,23.2,23.11,23.13,14800.0,16.7992,16.821,16.7557,16.7702,14800.0
2011-07-11 15:00:00,23.13,23.16,23.11,23.16,28700.0,16.7702,16.792,16.7557,16.792,28700.0
2011-07-11 15:30:00,23.17,23.19,23.14,23.16,76700.0,16.7992,16.8137,16.7775,16.792,76700.0
2011-07-12 09:30:00,23.09,23.18,22.99,23.17,21600.0,16.7412,16.8065,16.6687,16.7992,21600.0
2011-07-12 10:00:00,23.14,23.22,23.13,23.14,13100.0,16.7775,16.8355,16.7702,16.7775,13100.0
2011-07-12 10:30:00,23.14,23.15,23.05,23.09,16300.0,16.7775,16.7847,16.7122,16.7412,16300.0
2011-07-12 11:00:00,23.09,23.1,23.02,23.06,22300.0,16.7412,16.7485,16.6905,16.7195,22300.0
2011-07-12 11:30:00,23.07,23.08,23.04,23.08,15600.0,16.7267,16.734,16.705,16.734,15600.0
2011-07-12 12:00:00,23.08,23.12,23.07,23.08,14100.0,16.734,16.763,16.7267,16.734,14100.0
2011-07-12 12:30:00,23.08,23.11,23.08,23.11,8400.0,16.734,16.7557,16.734,16.7557,8400.0
2011-07-12 13:00:00,23.1,23.15,23.1,23.11,19500.0,16.7485,16.7847,16.7485,16.7557,19500.0
2011-07-12 13:30:00,23.1,23.13,23.09,23.1,18500.0,16.7485,16.7702,16.7412,16.7485,18500.0
2011-07-12 14:00:00,23.11,23.23,23.1,23.16,63100.0,16.7557,16.8427,16.7485,16.792,63100.0
2011-07-12 14:30:00,23.15,23.16,23.04,23.04,18400.0,16.7847,16.792,16.705,16.705,18400.0
2011-07-12 15:00:00,23.04,23.05,22.98,23.01,72500.0,16.705,16.7122,16.6615,16.6832,72500.0
2011-07-12 15:30:00,23.0,23.03,22.96,22.99,104600.0,16.676,16.6977,16.647,16.6687,104600.0
2011-07-13 09:30:00,23.02,23.02,22.69,22.76,60200.0,16.8446,16.8446,16.6031,16.6543,60200.0
2011-07-13 10:00:00,22.79,23.01,22.77,22.97,26700.0,16.6763,16.8373,16.6617,16.808,26700.0
2011-07-13 10:30:00,22.98,23.11,22.98,23.06,46600.0,16.8153,16.9104,16.8153,16.8739,46600.0
2011-07-13 11:00:00,23.06,23.07,23.0,23.01,29400.0,16.8739,16.8812,16.83,16.8373,29400.0
2011-07-13 11:30:00,23.02,23.02,22.96,22.99,22300.0,16.8446,16.8446,16.8007,16.8226,22300.0
2011-07-13 12:00:00,22.98,23.03,22.97,22.99,20000.0,16.8153,16.8519,16.808,16.8226,20000.0
2011-07-13 12:30:00,22.99,23.0,22.97,22.99,7700.0,16.8226,16.83,16.808,16.8226,7700.0
2011-07-13 13:00:00,22.99,22.99,22.9,22.91,8700.0,16.8226,16.8226,16.7568,16.7641,8700.0
2011-07-13 13:30:00,22.92,23.0,22.91,22.96,12600.0,16.7714,16.83,16.7641,16.8007,12600.0
2011-07-13 14:00:00,22.95,22.97,22.87,22.88,21700.0,16.7934,16.808,16.7348,16.7421,21700.0
2011-07-13 14:30:00,22.89,22.96,22.89,22.93,12300.0,16.7495,16.8007,16.7495,16.7787,12300.0
2011-07-13 15:00:00,22.93,22.96,22.82,22.84,35700.0,16.7787,16.8007,16.6982,16.7129,35700.0
2011-07-13 15:30:00,22.84,22.84,22.73,22.75,163800.0,16.7129,16.7129,16.6324,16.647,163800.0
2011-07-14 09:30:00,22.86,22.95,22.76,22.92,23900.0,16.7275,16.7934,16.6543,16.7714,23900.0
2011-07-14 10:00:00,22.93,22.97,22.85,22.96,13600.0,16.7787,16.808,16.7202,16.8007,13600.0
2011-07-14 10:30:00,22.96,22.98,22.73,22.74,34700.0,16.8007,16.8153,16.6324,16.6397,34700.0
2011-07-14 11:00:00,22.74,22.8,22.74,22.77,14800.0,16.6397,16.6836,16.6397,16.6617,14800.0
2011-07-14 11:30:00,22.76,22.76,22.62,22.65,25300.0,16.6543,16.6543,16.5519,16.5738,25300.0
2011-07-14 12:00:00,22.65,22.65,22.48,22.53,25300.0,16.5738,16.5738,16.4495,16.486,25300.0
2011-07-14 12:30:00,22.55,22.61,22.46,22.47,19300.0,16.5007,16.5446,16.4348,16.4421,19300.0
2011-07-14 13:00:00,22.48,22.5,22.39,22.45,15500.0,16.4495,16.4641,16.3836,16.4275,15500.0
2011-07-14 13:30:00,22.45,22.55,22.39,22.45,45400.0,16.4275,16.5007,16.3836,16.4275,45400.0
2011-07-14 14:00:00,22.48,22.5,22.36,22.38,52300.0,16.4495,16.4641,16.3616,16.3763,52300.0
2011-07-14 14:30:00,22.38,22.4,22.31,22.35,43000.0,16.3763,16.3909,16.3251,16.3543,43000.0
2011-07-14 15:00:00,22.35,22.37,22.3,22.32,43300.0,16.3543,16.369,16.3177,16.3324,43300.0
2011-07-14 15:30:00,22.32,22.38,22.31,22.33,109800.0,16.3324,16.3763,16.3251,16.3397,109800.0
2011-07-15 09:30:00,22.42,22.46,22.16,22.22,56500.0,16.4055,16.4348,16.2153,16.2592,56500.0
2011-07-15 10:00:00,22.23,22.32,22.18,22.22,29300.0,16.2665,16.3324,16.2299,16.2592,29300.0
2011-07-15 10:30:00,22.23,22.33,22.21,22.27,12400.0,16.2665,16.3397,16.2519,16.2958,12400.0
2011-07-15 11:00:00,22.28,22.38,22.28,22.34,23400.0,16.3031,16.3763,16.3031,16.347,23400.0
2011-07-15 11:30:00,22.34,22.34,22.25,22.25,13700.0,16.347,16.347,16.2812,16.2812,13700.0
2011-07-15 12:00:00,22.26,22.34,22.26,22.32,18100.0,16.2885,16.347,16.2885,16.3324,18100.0
2011-07-15 12:30:00,22.32,22.32,22.23,22.26,12400.0,16.3324,16.3324,16.2665,16.2885,12400.0
2011-07-15 13:00:00,22.27,22.29,22.23,22.27,12800.0,16.2958,16.3104,16.2665,16.2958,12800.0
2011-07-15 13:30:00,22.27,22.29,22.25,22.25,8300.0,16.2958,16.3104,16.2812,16.2812,8300.0
2011-07-15 14:00:00,22.25,22.31,22.25,22.26,12400.0,16.2812,16.3251,16.2812,16.2885,12400.0
2011-07-15 14:30:00,22.27,22.31,22.25,22.28,12100.0,16.2958,16.3251,16.2812,16.3031,12100.0
2011-07-15 15:00:00,22.27,22.35,22.25,22.35,64800.0,16.2958,16.3543,16.2812,16.3543,64800.0
2011-07-15 15:30:00,22.35,22.4,22.32,22.37,104100.0,16.3543,16.3909,16.3324,16.369,104100.0
2011-07-18 09:30:00,22.3,22.43,22.17,22.18,29900.0,16.3177,16.4129,16.2226,16.2299,29900.0
2011-07-18 10:00:00,22.18,22.23,22.07,22.1,26900.0,16.2299,16.2665,16.1494,16.1714,26900.0
2011-07-18 10:30:00,22.09,22.14,21.99,22.06,22400.0,16.1641,16.2007,16.0909,16.1421,22400.0
2011-07-18 11:00:00,22.05,22.14,22.03,22.12,21100.0,16.1348,16.2007,16.1202,16.186,21100.0
2011-07-18 11:30:00,22.11,22.12,22.02,22.03,18000.0,16.1787,16.186,16.1129,16.1202,18000.0
2011-07-18 12:00:00,22.03,22.06,21.99,22.03,14200.0,16.1202,16.1421,16.0909,16.1202,14200.0
2011-07-18 12:30:00,22.04,22.09,22.02,22.08,17900.0,16.1275,16.1641,16.1129,16.1568,17900.0
2011-07-18 13:00:00,22.06,22.09,22.04,22.06,13000.0,16.1421,16.1641,16.1275,16.1421,13000.0
2011-07-18 13:30:00,22.07,22.14,22.07,22.13,20300.0,16.1494,16.2007,16.1494,16.1933,20300.0
2011-07-18 14:00:00,22.14,22.14,22.09,22.11,18900.0,16.2007,16.2007,16.1641,16.1787,18900.0
2011-07-18 14:30:00,22.11,22.13,22.08,22.12,18500.0,16.1787,16.1933,16.1568,16.186,18500.0
2011-07-18 15:00:00,22.12,22.16,22.11,22.14,49000.0,16.186,16.2153,16.1787,16.2007,49000.0
2011-07-18 15:30:00,22.14,22.2,22.12,22.15,94700.0,16.2007,16.2446,16.186,16.208,94700.0
2011-07-19 09:30:00,22.31,22.44,22.3,22.3,20500.0,16.3251,16.4202,16.3177,16.3177,20500.0
2011-07-19 10:00:00,22.31,22.33,22.26,22.28,22000.0,16.3251,16.3397,16.2885,16.3031,22000.0
2011-07-19 10:30:00,22.27,22.32,22.25,22.3,24100.0,16.2958,16.3324,16.2812,16.3177,24100.0
2011-07-19 11:00:00,22.3,22.3,22.21,22.23,18400.0,16.3177,16.3177,16.2519,16.2665,18400.0
2011-07-19 11:30:00,22.22,22.24,22.16,22.2,10900.0,16.2592,16.2738,16.2153,16.2446,10900.0
2011-07-19 12:00:00,22.21,22.24,22.2,22.21,8000.0,16.2519,16.2738,16.2446,16.2519,8000.0
2011-07-19 12:30:00,22.21,22.24,22.18,22.2,12600.0,16.2519,16.2738,16.2299,16.2446,12600.0
2011-07-19 13:00:00,22.21,22.26,22.18,22.25,12600.0,16.2519,16.2885,16.2299,16.2812,12600.0
2011-07-19 13:30:00,22.27,22.34,22.25,22.29,22800.0,16.2958,16.347,16.2812,16.3104,22800.0
2011-07-19 14:00:00,22.29,22.31,22.26,22.27,21900.0,16.3104,16.3251,16.2885,16.2958,21900.0
2011-07-19 14:30:00,22.28,22.35,22.27,22.33,20900.0,16.3031,16.3543,16.2958,16.3397,20900.0
2011-07-19 15:00:00,22.34,22.39,22.33,22.35,35900.0,16.347,16.3836,16.3397,16.3543,35900.0
2011-07-19 15:30:00,22.36,22.38,22.3,22.35,109800.0,16.3616,16.3763,16.3177,16.3543,109800.0
2011-07-20 09:30:00,22.43,22.48,22.32,22.33,23000.0,16.4129,16.4495,16.3324,16.3397,23000.0
2011-07-20 10:00:00,22.3,22.37,22.26,22.29,14900.0,16.3177,16.369,16.2885,16.3104,14900.0
2011-07-20 10:30:00,22.29,22.37,22.27,22.36,13700.0,16.3104,16.369,16.2958,16.3616,13700.0
2011-07-20 11:00:00,22.36,22.41,22.34,22.37,13800.0,16.3616,16.3982,16.347,16.369,13800.0
2011-07-20 11:30:00,22.36,22.38,22.33,22.36,15500.0,16.3616,16.3763,16.3397,16.3616,15500.0
2011-07-20 12:00:00,22.36,22.44,22.36,22.44,22700.0,16.3616,16.4202,16.3616,16.4202,22700.0
2011-07-20 12:30:00,22.44,22.44,22.39,22.42,20300.0,16.4202,16.4202,16.3836,16.4055,20300.0
2011-07-20 13:00:00,22.43,22.43,22.38,22.41,14900.0,16.4129,16.4129,16.3763,16.3982,14900.0
2011-07-20 13:30:00,22.41,22.49,22.39,22.49,52800.0,16.3982,16.4568,16.3836,16.4568,52800.0
2011-07-20 14:00:00,22.49,22.53,22.48,22.53,35800.0,16.4568,16.486,16.4495,16.486,35800.0
2011-07-20 14:30:00,22.53,22.53,22.49,22.5,19100.0,16.486,16.486,16.4568,16.4641,19100.0
2011-07-20 15:00:00,22.51,22.53,22.47,22.51,43100.0,16.4714,16.486,16.4421,16.4714,43100.0
2011-07-20 15:30:00,22.51,22.53,22.43,22.44,102300.0,16.4714,16.486,16.4129,16.4202,102300.0
2011-07-21 09:30:00,22.53,22.7,22.47,22.57,47100.0,16.486,16.6104,16.4421,16.5153,47100.0
2011-07-21 10:00:00,22.57,22.65,22.55,22.64,92800.0,16.5153,16.5738,16.5007,16.5665,92800.0
2011-07-21 10:30:00,22.64,22.74,22.64,22.71,39800.0,16.5665,16.6397,16.5665,16.6178,39800.0
2011-07-21 11:00:00,22.71,22.75,22.64,22.68,28700.0,16.6178,16.647,16.5665,16.5958,28700.0
2011-07-21 11:30:00,22.67,22.7,22.62,22.64,22400.0,16.5885,16.6104,16.5519,16.5665,22400.0
2011-07-21 12:00:00,22.64,22.65,22.55,22.56,24100.0,16.5665,16.5738,16.5007,16.508,24100.0
2011-07-21 12:30:00,22.57,22.67,22.57,22.63,33300.0,16.5153,16.5885,16.5153,16.5592,33300.0
2011-07-21 13:00:00,22.64,22.68,22.6,22.68,28600.0,16.5665,16.5958,16.5373,16.5958,28600.0
2011-07-21 13:30:00,22.69,22.7,22.67,22.69,28500.0,16.6031,16.6104,16.5885,16.6031,28500.0
2011-07-21 14:00:00,22.69,22.73,22.65,22.66,27400.0,16.6031,16.6324,16.5738,16.5812,27400.0
2011-07-21 14:30:00,22.66,22.7,22.64,22.7,23700.0,16.5812,16.6104,16.5665,16.6104,23700.0
2011-07-21 15:00:00,22.69,22.73,22.66,22.71,43400.0,16.6031,16.6324,16.5812,16.6178,43400.0
2011-07-21 15:30:00,22.71,22.71,22.63,22.67,156200.0,16.6178,16.6178,16.5592,16.5885,156200.0
2011-07-22 09:30:00,22.62,22.69,22.37,22.37,62600.0,16.5519,16.6031,16.369,16.369,62600.0
2011-07-22 10:00:00,22.39,22.44,22.34,22.37,27400.0,16.3836,16.4202,16.347,16.369,27400.0
2011-07-22 10:30:00,22.36,22.41,22.34,22.37,23200.0,16.3616,16.3982,16.347,16.369,23200.0
2011-07-22 11:00:00,22.38,22.46,22.38,22.44,24400.0,16.3763,16.4348,16.3763,16.4202,24400.0
2011-07-22 11:30:00,22.44,22.45,22.38,22.38,26800.0,16.4202,16.4275,16.3763,16.3763,26800.0
2011-07-22 12:00:00,22.38,22.4,22.36,22.38,31600.0,16.3763,16.3909,16.3616,16.3763,31600.0
2011-07-22 12:30:00,22.38,22.38,22.35,22.36,30900.0,16.3763,16.3763,16.3543,16.3616,30900.0
2011-07-22 13:00:00,22.36,22.36,22.34,22.36,23300.0,16.3616,16.3616,16.347,16.3616,23300.0
2011-07-22 13:30:00,22.36,22.36,22.3,22.31,36500.0,16.3616,16.3616,16.3177,16.3251,36500.0
2011-07-22 14:00:00,22.31,22.37,22.3,22.32,71200.0,16.3251,16.369,16.3177,16.3324,71200.0
2011-07-22 14:30:00,22.32,22.38,22.32,22.38,35700.0,16.3324,16.3763,16.3324,16.3763,35700.0
2011-07-22 15:00:00,22.38,22.4,22.35,22.35,57400.0,16.3763,16.3909,16.3543,16.3543,57400.0
2011-07-22 15:30:00,22.36,22.42,22.34,22.38,174900.0,16.3616,16.4055,16.347,16.3763,174900.0
2011-07-25 09:30:00,21.91,22.88,21.51,22.82,157400.0,16.0324,16.7421,15.7397,16.6982,157400.0
2011-07-25 10:00:00,22.81,23.0,22.77,22.99,58600.0,16.6909,16.83,16.6617,16.8226,58600.0
2011-07-25 10:30:00,22.98,23.15,22.82,23.05,86600.0,16.8153,16.9397,16.6982,16.8665,86600.0
2011-07-25 11:00:00,23.05,23.08,22.86,23.02,47200.0,16.8665,16.8885,16.7275,16.8446,47200.0
2011-07-25 11:30:00,23.03,23.04,22.82,22.86,33000.0,16.8519,16.8592,16.6982,16.7275,33000.0
2011-07-25 12:00:00,22.87,22.94,22.83,22.92,22500.0,16.7348,16.7861,16.7056,16.7714,22500.0
2011-07-25 12:30:00,22.91,22.92,22.82,22.89,36900.0,16.7641,16.7714,16.6982,16.7495,36900.0
2011-07-25 13:00:00,22.88,23.01,22.87,22.9,57400.0,16.7421,16.8373,16.7348,16.7568,57400.0
2011-07-25 13:30:00,22.89,22.96,22.88,22.92,35100.0,16.7495,16.8007,16.7421,16.7714,35100.0
2011-07-25 14:00:00,22.92,22.97,22.9,22.9,36900.0,16.7714,16.808,16.7568,16.7568,36900.0
2011-07-25 14:30:00,22.91,23.0,22.87,22.89,65200.0,16.7641,16.83,16.7348,16.7495,65200.0
2011-07-25 15:00:00,22.88,22.92,22.78,22.86,74300.0,16.7421,16.7714,16.669,16.7275,74300.0
2011-07-25 15:30:00,22.87,22.97,22.83,22.83,194400.0,16.7348,16.808,16.7056,16.7056,194400.0
2011-07-26 09:30:00,22.87,22.87,22.43,22.44,55300.0,16.7348,16.7348,16.4129,16.4202,55300.0
2011-07-26 10:00:00,22.45,22.48,22.34,22.42,52400.0,16.4275,16.4495,16.347,16.4055,52400.0
2011-07-26 10:30:00,22.4,22.5,22.39,22.47,56200.0,16.3909,16.4641,16.3836,16.4421,56200.0
2011-07-26 11:00:00,22.46,22.58,22.46,22.49,60500.0,16.4348,16.5226,16.4348,16.4568,60500.0
2011-07-26 11:30:00,22.5,22.5,22.4,22.45,47600.0,16.4641,16.4641,16.3909,16.4275,47600.0
2011-07-26 12:00:00,22.44,22.48,22.44,22.45,20500.0,16.4202,16.4495,16.4202,16.4275,20500.0
2011-07-26 12:30:00,22.44,22.46,22.35,22.36,20900.0,16.4202,16.4348,16.3543,16.3616,20900.0
2011-07-26 13:00:00,22.37,22.4,22.2,22.2,25700.0,16.369,16.3909,16.2446,16.2446,25700.0
2011-07-26 13:30:00,22.21,22.26,22.16,22.23,34900.0,16.2519,16.2885,16.2153,16.2665,34900.0
2011-07-26 14:00:00,22.24,22.3,22.23,22.3,39400.0,16.2738,16.3177,16.2665,16.3177,39400.0
2011-07-26 14:30:00,22.29,22.3,22.19,22.19,35300.0,16.3104,16.3177,16.2372,16.2372,35300.0
2011-07-26 15:00:00,22.19,22.22,22.16,22.17,43800.0,16.2372,16.2592,16.2153,16.2226,43800.0
2011-07-26 15:30:00,22.18,22.18,22.06,22.09,141900.0,16.2299,16.2299,16.1421,16.1641,141900.0
2011-07-27 09:30:00,22.03,22.05,21.65,21.68,85500.0,16.1202,16.1348,15.8421,15.8641,85500.0
2011-07-27 10:00:00,21.67,21.68,21.56,21.57,81000.0,15.8567,15.8641,15.7763,15.7836,81000.0
2011-07-27 10:30:00,21.56,21.61,21.52,21.6,36600.0,15.7763,15.8128,15.747,15.8055,36600.0
2011-07-27 11:00:00,21.59,21.76,21.59,21.75,63000.0,15.7982,15.9226,15.7982,15.9153,63000.0
2011-07-27 11:30:00,21.76,21.76,21.57,21.59,27700.0,15.9226,15.9226,15.7836,15.7982,27700.0
2011-07-27 12:00:00,21.6,21.65,21.59,21.63,21000.0,15.8055,15.8421,15.7982,15.8275,21000.0
2011-07-27 12:30:00,21.64,21.64,21.56,21.56,14200.0,15.8348,15.8348,15.7763,15.7763,14200.0
2011-07-27 13:00:00,21.57,21.64,21.57,21.59,37800.0,15.7836,15.8348,15.7836,15.7982,37800.0
2011-07-27 13:30:00,21.59,21.66,21.58,21.64,33700.0,15.7982,15.8494,15.7909,15.8348,33700.0
2011-07-27 14:00:00,21.64,21.69,21.62,21.64,48100.0,15.8348,15.8714,15.8202,15.8348,48100.0
2011-07-27 14:30:00,21.63,21.65,21.59,21.61,56100.0,15.8275,15.8421,15.7982,15.8128,56100.0
2011-07-27 15:00:00,21.61,21.62,21.52,21.55,85300.0,15.8128,15.8202,15.747,15.7689,85300.0
2011-07-27 15:30:00,21.56,21.63,21.55,21.6,184400.0,15.7763,15.8275,15.7689,15.8055,184400.0
2011-07-28 09:30:00,21.59,21.67,21.44,21.51,40700.0,15.7982,15.8567,15.6884,15.7397,40700.0
2011-07-28 10:00:00,21.54,21.68,21.49,21.68,55400.0,15.7616,15.8641,15.725,15.8641,55400.0
2011-07-28 10:30:00,21.67,21.71,21.63,21.68,26900.0,15.8567,15.886,15.8275,15.8641,26900.0
2011-07-28 11:00:00,21.66,21.81,21.65,21.81,52500.0,15.8494,15.9592,15.8421,15.9592,52500.0
2011-07-28 11:30:00,21.8,21.93,21.79,21.9,90000.0,15.9519,16.047,15.9446,16.025,90000.0
2011-07-28 12:00:00,21.9,21.96,21.78,21.78,56000.0,16.025,16.0689,15.9372,15.9372,56000.0
2011-07-28 12:30:00,21.77,21.77,21.67,21.7,29000.0,15.9299,15.9299,15.8567,15.8787,29000.0
2011-07-28 13:00:00,21.69,21.75,21.67,21.7,26400.0,15.8714,15.9153,15.8567,15.8787,26400.0
2011-07-28 13:30:00,21.71,21.75,21.69,21.69,27500.0,15.886,15.9153,15.8714,15.8714,27500.0
2011-07-28 14:00:00,21.68,21.71,21.63,21.64,48800.0,15.8641,15.886,15.8275,15.8348,48800.0
2011-07-28 14:30:00,21.65,21.65,21.59,21.62,40800.0,15.8421,15.8421,15.7982,15.8202,40800.0
2011-07-28 15:00:00,21.62,21.67,21.58,21.6,102700.0,15.8202,15.8567,15.7909,15.8055,102700.0
2011-07-28 15:30:00,21.6,21.6,21.43,21.47,193900.0,15.8055,15.8055,15.6811,15.7104,193900.0
2011-07-29 09:30:00,21.27,21.27,20.97,21.14,96700.0,15.5641,15.5641,15.3445,15.4689,96700.0
2011-07-29 10:00:00,21.13,21.22,21.1,21.19,64000.0,15.4616,15.5275,15.4397,15.5055,64000.0
2011-07-29 10:30:00,21.2,21.44,21.17,21.42,102500.0,15.5128,15.6884,15.4909,15.6738,102500.0
2011-07-29 11:00:00,21.41,21.53,21.35,21.39,78400.0,15.6665,15.7543,15.6226,15.6519,78400.0
2011-07-29 11:30:00,21.38,21.38,21.23,21.26,41800.0,15.6445,15.6445,15.5348,15.5567,41800.0
2011-07-29 12:00:00,21.27,21.28,21.21,21.27,41000.0,15.5641,15.5714,15.5201,15.5641,41000.0
2011-07-29 12:30:00,21.26,21.3,21.23,21.28,25900.0,15.5567,15.586,15.5348,15.5714,25900.0
2011-07-29 13:00:00,21.29,21.37,21.24,21.32,42100.0,15.5787,15.6372,15.5421,15.6006,42100.0
2011-07-29 13:30:00,21.31,21.35,21.26,21.32,33100.0,15.5933,15.6226,15.5567,15.6006,33100.0
2011-07-29 14:00:00,21.32,21.33,21.23,21.23,37000.0,15.6006,15.608,15.5348,15.5348,37000.0
2011-07-29 14:30:00,21.25,21.25,21.14,21.2,83800.0,15.5494,15.5494,15.4689,15.5128,83800.0
2011-07-29 15:00:00,21.19,21.25,21.16,21.18,130500.0,15.5055,15.5494,15.4836,15.4982,130500.0
2011-07-29 15:30:00,21.18,21.22,21.06,21.08,217800.0,15.4982,15.5275,15.4104,15.425,217800.0
2011-08-01 09:30:00,21.36,21.41,21.01,21.02,49300.0,15.6299,15.6665,15.3738,15.3811,49300.0
2011-08-01 10:00:00,21.01,21.02,20.86,20.88,109900.0,15.3738,15.3811,15.264,15.2787,109900.0
2011-08-01 10:30:00,20.89,20.91,20.8,20.82,30000.0,15.286,15.3006,15.2201,15.2348,30000.0
2011-08-01 11:00:00,20.82,20.94,20.77,20.93,97000.0,15.2348,15.3226,15.1982,15.3153,97000.0
2011-08-01 11:30:00,20.95,20.95,20.8,20.81,70100.0,15.3299,15.3299,15.2201,15.2275,70100.0
2011-08-01 12:00:00,20.8,20.88,20.79,20.82,51900.0,15.2201,15.2787,15.2128,15.2348,51900.0
2011-08-01 12:30:00,20.82,20.86,20.78,20.83,22000.0,15.2348,15.264,15.2055,15.2421,22000.0
2011-08-01 13:00:00,20.82,20.85,20.8,20.83,28300.0,15.2348,15.2567,15.2201,15.2421,28300.0
2011-08-01 13:30:00,20.83,20.86,20.83,20.84,18300.0,15.2421,15.264,15.2421,15.2494,18300.0
2011-08-01 14:00:00,20.85,20.85,20.8,20.83,30200.0,15.2567,15.2567,15.2201,15.2421,30200.0
2011-08-01 14:30:00,20.82,20.91,20.82,20.91,24400.0,15.2348,15.3006,15.2348,15.3006,24400.0
2011-08-01 15:00:00,20.91,20.99,20.91,20.98,58700.0,15.3006,15.3592,15.3006,15.3518,58700.0
2011-08-01 15:30:00,20.97,20.99,20.91,20.98,140200.0,15.3445,15.3592,15.3006,15.3518,140200.0
2011-08-02 09:30:00,20.84,21.01,20.75,20.99,33500.0,15.2494,15.3738,15.1835,15.3592,33500.0
2011-08-02 10:00:00,21.0,21.05,20.9,20.9,46500.0,15.3665,15.4031,15.2933,15.2933,46500.0
2011-08-02 10:30:00,20.89,20.91,20.76,20.79,28200.0,15.286,15.3006,15.1909,15.2128,28200.0
2011-08-02 11:00:00,20.78,20.79,20.66,20.7,27200.0,15.2055,15.2128,15.1177,15.147,27200.0
2011-08-02 11:30:00,20.69,20.7,20.56,20.59,24100.0,15.1396,15.147,15.0445,15.0665,24100.0
2011-08-02 12:00:00,20.58,20.66,20.52,20.62,21500.0,15.0592,15.1177,15.0152,15.0884,21500.0
2011-08-02 12:30:00,20.62,20.62,20.41,20.47,39200.0,15.0884,15.0884,14.9348,14.9787,39200.0
2011-08-02 13:00:00,20.48,20.59,20.48,20.57,28800.0,14.986,15.0665,14.986,15.0518,28800.0
2011-08-02 13:30:00,20.57,20.58,20.38,20.4,27700.0,15.0518,15.0592,14.9128,14.9274,27700.0
2011-08-02 14:00:00,20.39,20.46,20.37,20.39,27500.0,14.9201,14.9713,14.9055,14.9201,27500.0
2011-08-02 14:30:00,20.39,20.5,20.37,20.47,88300.0,14.9201,15.0006,14.9055,14.9787,88300.0
2011-08-02 15:00:00,20.48,20.5,20.36,20.37,74200.0,14.986,15.0006,14.8982,14.9055,74200.0
2011-08-02 15:30:00,20.37,20.37,20.19,20.2,203000.0,14.9055,14.9055,14.7738,14.7811,203000.0
2011-08-03 09:30:00,20.32,20.48,20.23,20.32,72800.0,14.8689,14.986,14.803,14.8689,72800.0
2011-08-03 10:00:00,20.3,20.38,20.02,20.1,74900.0,14.8543,14.9128,14.6494,14.7079,74900.0
2011-08-03 10:30:00,20.09,20.1,19.79,20.02,150300.0,14.7006,14.7079,14.4811,14.6494,150300.0
2011-08-03 11:00:00,20.02,20.22,19.99,20.13,45700.0,14.6494,14.7957,14.6274,14.7299,45700.0
2011-08-03 11:30:00,20.14,20.23,20.12,20.19,27100.0,14.7372,14.803,14.7226,14.7738,27100.0
2011-08-03 12:00:00,20.17,20.17,20.03,20.08,19200.0,14.7591,14.7591,14.6567,14.6933,19200.0
2011-08-03 12:30:00,20.06,20.24,20.04,20.17,39000.0,14.6786,14.8104,14.664,14.7591,39000.0
2011-08-03 13:00:00,20.18,20.26,20.13,20.26,59500.0,14.7665,14.825,14.7299,14.825,59500.0
2011-08-03 13:30:00,20.26,20.43,20.25,20.35,79200.0,14.825,14.9494,14.8177,14.8909,79200.0
2011-08-03 14:00:00,20.36,20.39,20.2,20.23,63500.0,14.8982,14.9201,14.7811,14.803,63500.0
2011-08-03 14:30:00,20.24,20.28,20.2,20.27,46600.0,14.8104,14.8396,14.7811,14.8323,46600.0
2011-08-03 15:00:00,20.27,20.3,20.23,20.25,103400.0,14.8323,14.8543,14.803,14.8177,103400.0
2011-08-03 15:30:00,20.26,20.35,20.24,20.29,209300.0,14.825,14.8909,14.8104,14.8469,209300.0
2011-08-04 09:30:00,20.08,20.19,19.95,20.05,130400.0,14.6933,14.7738,14.5982,14.6713,130400.0
2011-08-04 10:00:00,20.05,20.07,19.92,20.0,69000.0,14.6713,14.686,14.5762,14.6347,69000.0
2011-08-04 10:30:00,20.0,20.04,19.77,19.85,57000.0,14.6347,14.664,14.4664,14.525,57000.0
2011-08-04 11:00:00,19.84,19.87,19.71,19.72,69700.0,14.5177,14.5396,14.4225,14.4299,69700.0
2011-08-04 11:30:00,19.72,19.81,19.59,19.77,84900.0,14.4299,14.4957,14.3347,14.4664,84900.0
2011-08-04 12:00:00,19.75,19.87,19.72,19.85,54500.0,14.4518,14.5396,14.4299,14.525,54500.0
2011-08-04 12:30:00,19.85,19.95,19.84,19.87,47000.0,14.525,14.5982,14.5177,14.5396,47000.0
2011-08-04 13:00:00,19.88,19.92,19.8,19.89,42700.0,14.5469,14.5762,14.4884,14.5543,42700.0
2011-08-04 13:30:00,19.9,19.9,19.73,19.74,58100.0,14.5616,14.5616,14.4372,14.4445,58100.0
2011-08-04 14:00:00,19.75,19.75,19.48,19.5,90300.0,14.4518,14.4518,14.2542,14.2689,90300.0
2011-08-04 14:30:00,19.5,19.68,19.49,19.64,89200.0,14.2689,14.4006,14.2616,14.3713,89200.0
2011-08-04 15:00:00,19.64,19.7,19.5,19.51,102700.0,14.3713,14.4152,14.2689,14.2762,102700.0
2011-08-04 15:30:00,19.5,19.52,19.27,19.27,234600.0,14.2689,14.2835,14.1006,14.1006,234600.0
2011-08-05 09:30:00,19.52,19.79,19.19,19.2,115200.0,14.2835,14.4811,14.042,14.0494,115200.0
2011-08-05 10:00:00,19.2,19.36,19.1,19.3,127600.0,14.0494,14.1664,13.9762,14.1225,127600.0
2011-08-05 10:30:00,19.28,19.28,19.04,19.1,54900.0,14.1079,14.1079,13.9323,13.9762,54900.0
2011-08-05 11:00:00,19.11,19.22,18.91,19.14,141400.0,13.9835,14.064,13.8372,14.0055,141400.0
2011-08-05 11:30:00,19.13,19.22,18.72,18.77,83800.0,13.9981,14.064,13.6981,13.7347,83800.0
2011-08-05 12:00:00,18.78,19.1,18.73,18.97,68200.0,13.742,13.9762,13.7054,13.8811,68200.0
2011-08-05 12:30:00,18.97,19.45,18.95,19.36,57900.0,13.8811,14.2323,13.8664,14.1664,57900.0
2011-08-05 13:00:00,19.37,19.47,19.19,19.43,39500.0,14.1738,14.2469,14.042,14.2177,39500.0
2011-08-05 13:30:00,19.44,19.54,19.35,19.5,77000.0,14.225,14.2981,14.1591,14.2689,77000.0
2011-08-05 14:00:00,19.49,19.52,19.32,19.34,63500.0,14.2616,14.2835,14.1372,14.1518,63500.0
2011-08-05 14:30:00,19.33,19.46,19.22,19.26,58700.0,14.1445,14.2396,14.064,14.0933,58700.0
2011-08-05 15:00:00,19.29,19.32,19.05,19.13,92500.0,14.1152,14.1372,13.9396,13.9981,92500.0
2011-08-05 15:30:00,19.14,19.25,19.09,19.15,190400.0,14.0055,14.0859,13.9689,14.0128,190400.0
2011-08-08 09:30:00,18.73,19.22,18.61,18.7,181400.0,13.7054,14.064,13.6176,13.6835,181400.0
2011-08-08 10:00:00,18.67,18.77,18.29,18.33,76900.0,13.6615,13.7347,13.3835,13.4127,76900.0
2011-08-08 10:30:00,18.33,18.43,18.22,18.31,58300.0,13.4127,13.4859,13.3323,13.3981,58300.0
2011-08-08 11:00:00,18.3,18.57,18.25,18.43,64600.0,13.3908,13.5884,13.3542,13.4859,64600.0
2011-08-08 11:30:00,18.41,18.48,18.35,18.35,51200.0,13.4713,13.5225,13.4274,13.4274,51200.0
2011-08-08 12:00:00,18.35,18.38,18.23,18.27,68500.0,13.4274,13.4493,13.3396,13.3688,68500.0
2011-08-08 12:30:00,18.29,18.33,18.22,18.23,84200.0,13.3835,13.4127,13.3323,13.3396,84200.0
2011-08-08 13:00:00,18.24,18.32,18.16,18.23,61200.0,13.3469,13.4054,13.2883,13.3396,61200.0
2011-08-08 13:30:00,18.21,18.24,17.89,17.9,91500.0,13.3249,13.3469,13.0908,13.0981,91500.0
2011-08-08 14:00:00,17.91,17.99,17.57,17.73,140500.0,13.1054,13.164,12.8566,12.9737,140500.0
2011-08-08 14:30:00,17.71,17.87,17.69,17.73,103000.0,12.9591,13.0761,12.9444,12.9737,103000.0
2011-08-08 15:00:00,17.71,18.02,17.7,17.86,144400.0,12.9591,13.1859,12.9517,13.0688,144400.0
2011-08-08 15:30:00,17.85,17.88,17.39,17.41,396900.0,13.0615,13.0835,12.7249,12.7395,396900.0
2011-08-09 09:30:00,17.9,18.13,17.3,17.56,266100.0,13.0981,13.2664,12.6591,12.8493,266100.0
2011-08-09 10:00:00,17.56,17.84,17.5,17.78,230000.0,12.8493,13.0542,12.8054,13.0103,230000.0
2011-08-09 10:30:00,17.79,17.93,17.58,17.66,235800.0,13.0176,13.12,12.8639,12.9225,235800.0
2011-08-09 11:00:00,17.66,17.88,17.6,17.88,165000.0,12.9225,13.0835,12.8786,13.0835,165000.0
2011-08-09 11:30:00,17.88,18.03,17.85,18.0,128100.0,13.0835,13.1932,13.0615,13.1713,128100.0
2011-08-09 12:00:00,18.01,18.12,17.99,18.08,98000.0,13.1786,13.2591,13.164,13.2298,98000.0
2011-08-09 12:30:00,18.08,18.14,18.03,18.08,68900.0,13.2298,13.2737,13.1932,13.2298,68900.0
2011-08-09 13:00:00,18.08,18.12,18.02,18.07,67200.0,13.2298,13.2591,13.1859,13.2225,67200.0
2011-08-09 13:30:00,18.06,18.07,17.85,17.93,69500.0,13.2152,13.2225,13.0615,13.12,69500.0
2011-08-09 14:00:00,17.94,18.01,17.66,17.76,153700.0,13.1274,13.1786,12.9225,12.9957,153700.0
2011-08-09 14:30:00,17.78,17.78,17.2,17.57,417600.0,13.0103,13.0103,12.5859,12.8566,417600.0
2011-08-09 15:00:00,17.57,18.12,17.48,18.1,280300.0,12.8566,13.2591,12.7908,13.2444,280300.0
2011-08-09 15:30:00,18.11,18.66,18.0,18.65,415200.0,13.2518,13.6542,13.1713,13.6469,415200.0
2011-08-10 09:30:00,18.22,18.59,18.2,18.42,128100.0,13.3323,13.603,13.3176,13.4786,128100.0
2011-08-10 10:00:00,18.42,18.51,18.24,18.31,161200.0,13.4786,13.5445,13.3469,13.3981,161200.0
2011-08-10 10:30:00,18.31,18.45,18.23,18.33,203200.0,13.3981,13.5006,13.3396,13.4127,203200.0
2011-08-10 11:00:00,18.33,18.39,18.14,18.16,116800.0,13.4127,13.4566,13.2737,13.2883,116800.0
2011-08-10 11:30:00,18.18,18.42,18.15,18.36,124200.0,13.303,13.4786,13.281,13.4347,124200.0
2011-08-10 12:00:00,18.35,18.45,18.28,18.28,65300.0,13.4274,13.5006,13.3762,13.3762,65300.0
2011-08-10 12:30:00,18.27,18.39,18.18,18.37,40000.0,13.3688,13.4566,13.303,13.442,40000.0
2011-08-10 13:00:00,18.36,18.4,18.22,18.31,81600.0,13.4347,13.464,13.3323,13.3981,81600.0
2011-08-10 13:30:00,18.31,18.56,18.28,18.52,85400.0,13.3981,13.581,13.3762,13.5518,85400.0
2011-08-10 14:00:00,18.52,18.74,18.43,18.64,109400.0,13.5518,13.7128,13.4859,13.6396,109400.0
2011-08-10 14:30:00,18.64,18.67,18.41,18.42,111400.0,13.6396,13.6615,13.4713,13.4786,111400.0
2011-08-10 15:00:00,18.42,18.52,18.33,18.38,121900.0,13.4786,13.5518,13.4127,13.4493,121900.0
2011-08-10 15:30:00,18.37,18.4,18.1,18.12,287200.0,13.442,13.464,13.2444,13.2591,287200.0
2011-08-11 09:30:00,18.26,18.71,18.18,18.49,137200.0,13.3615,13.6908,13.303,13.5298,137200.0
2011-08-11 10:00:00,18.51,18.79,18.45,18.65,115300.0,13.5445,13.7493,13.5006,13.6469,115300.0
2011-08-11 10:30:00,18.68,18.94,18.68,18.8,63400.0,13.6689,13.8591,13.6689,13.7567,63400.0
2011-08-11 11:00:00,18.79,18.84,18.71,18.83,94300.0,13.7493,13.7859,13.6908,13.7786,94300.0
2011-08-11 11:30:00,18.84,18.95,18.77,18.86,59400.0,13.7859,13.8664,13.7347,13.8006,59400.0
2011-08-11 12:00:00,18.87,19.03,18.84,18.96,102800.0,13.8079,13.925,13.7859,13.8737,102800.0
2011-08-11 12:30:00,18.96,19.2,18.95,19.16,87500.0,13.8737,14.0494,13.8664,14.0201,87500.0
2011-08-11 13:00:00,19.15,19.34,19.09,19.33,170300.0,14.0128,14.1518,13.9689,14.1445,170300.0
2011-08-11 13:30:00,19.33,19.39,19.13,19.18,96600.0,14.1445,14.1884,13.9981,14.0347,96600.0
2011-08-11 14:00:00,19.19,19.35,19.15,19.35,76700.0,14.042,14.1591,14.0128,14.1591,76700.0
2011-08-11 14:30:00,19.35,19.4,19.22,19.36,92200.0,14.1591,14.1957,14.064,14.1664,92200.0
2011-08-11 15:00:00,19.36,19.52,19.33,19.5,83700.0,14.1664,14.2835,14.1445,14.2689,83700.0
2011-08-11 15:30:00,19.5,19.68,19.42,19.43,230900.0,14.2689,14.4006,14.2103,14.2177,230900.0
2011-08-12 09:30:00,19.57,19.77,19.37,19.44,84500.0,14.3201,14.4664,14.1738,14.225,84500.0
2011-08-12 10:00:00,19.44,19.6,19.34,19.6,70000.0,14.225,14.342,14.1518,14.342,70000.0
2011-08-12 10:30:00,19.61,19.71,19.46,19.57,61100.0,14.3494,14.4225,14.2396,14.3201,61100.0
2011-08-12 11:00:00,19.56,19.75,19.49,19.72,99600.0,14.3128,14.4518,14.2616,14.4299,99600.0
2011-08-12 11:30:00,19.71,19.95,19.71,19.9,30400.0,14.4225,14.5982,14.4225,14.5616,30400.0
2011-08-12 12:00:00,19.91,19.96,19.8,19.88,49500.0,14.5689,14.6055,14.4884,14.5469,49500.0
2011-08-12 12:30:00,19.89,19.89,19.68,19.7,34000.0,14.5543,14.5543,14.4006,14.4152,34000.0
2011-08-12 13:00:00,19.7,19.76,19.65,19.69,47000.0,14.4152,14.4591,14.3786,14.4079,47000.0
2011-08-12 13:30:00,19.68,19.79,19.65,19.75,51600.0,14.4006,14.4811,14.3786,14.4518,51600.0
2011-08-12 14:00:00,19.76,19.81,19.61,19.66,53000.0,14.4591,14.4957,14.3494,14.386,53000.0
2011-08-12 14:30:00,19.65,19.67,19.58,19.63,43500.0,14.3786,14.3933,14.3274,14.364,43500.0
2011-08-12 15:00:00,19.63,19.69,19.58,19.6,74000.0,14.364,14.4079,14.3274,14.342,74000.0
2011-08-12 15:30:00,19.61,19.71,19.55,19.68,131100.0,14.3494,14.4225,14.3055,14.4006,131100.0
2011-08-15 09:30:00,19.96,20.05,19.79,19.87,50000.0,14.6055,14.6713,14.4811,14.5396,50000.0
2011-08-15 10:00:00,19.86,19.97,19.79,19.89,52400.0,14.5323,14.6128,14.4811,14.5543,52400.0
2011-08-15 10:30:00,19.91,19.96,19.84,19.88,55900.0,14.5689,14.6055,14.5177,14.5469,55900.0
2011-08-15 11:00:00,19.86,19.91,19.72,19.75,28400.0,14.5323,14.5689,14.4299,14.4518,28400.0
2011-08-15 11:30:00,19.75,19.82,19.68,19.8,17400.0,14.4518,14.503,14.4006,14.4884,17400.0
2011-08-15 12:00:00,19.81,19.94,19.8,19.93,40900.0,14.4957,14.5908,14.4884,14.5835,40900.0
2011-08-15 12:30:00,19.93,19.97,19.89,19.94,32700.0,14.5835,14.6128,14.5543,14.5908,32700.0
2011-08-15 13:00:00,19.94,19.98,19.86,19.97,45700.0,14.5908,14.6201,14.5323,14.6128,45700.0
2011-08-15 13:30:00,19.98,20.03,19.94,20.02,48000.0,14.6201,14.6567,14.5908,14.6494,48000.0
2011-08-15 14:00:00,20.02,20.18,20.02,20.16,60000.0,14.6494,14.7665,14.6494,14.7518,60000.0
2011-08-15 14:30:00,20.17,20.19,20.07,20.09,76400.0,14.7591,14.7738,14.686,14.7006,76400.0
2011-08-15 15:00:00,20.1,20.15,20.05,20.06,62000.0,14.7079,14.7445,14.6713,14.6786,62000.0
2011-08-15 15:30:00,20.07,20.18,20.06,20.17,143900.0,14.686,14.7665,14.6786,14.7591,143900.0
2011-08-16 09:30:00,19.89,20.08,19.81,19.89,37600.0,14.5543,14.6933,14.4957,14.5543,37600.0
2011-08-16 10:00:00,19.87,19.96,19.84,19.93,26400.0,14.5396,14.6055,14.5177,14.5835,26400.0
2011-08-16 10:30:00,19.94,19.97,19.85,19.95,18500.0,14.5908,14.6128,14.525,14.5982,18500.0
2011-08-16 11:00:00,19.96,19.99,19.86,19.97,26300.0,14.6055,14.6274,14.5323,14.6128,26300.0
2011-08-16 11:30:00,19.97,20.05,19.94,20.01,19300.0,14.6128,14.6713,14.5908,14.6421,19300.0
2011-08-16 12:00:00,20.0,20.1,19.86,19.91,78100.0,14.6347,14.7079,14.5323,14.5689,78100.0
2011-08-16 12:30:00,19.9,19.9,19.8,19.85,28400.0,14.5616,14.5616,14.4884,14.525,28400.0
2011-08-16 13:00:00,19.83,19.84,19.69,19.76,27300.0,14.5103,14.5177,14.4079,14.4591,27300.0
2011-08-16 13:30:00,19.74,19.91,19.73,19.86,18700.0,14.4445,14.5689,14.4372,14.5323,18700.0
2011-08-16 14:00:00,19.84,19.96,19.84,19.9,37900.0,14.5177,14.6055,14.5177,14.5616,37900.0
2011-08-16 14:30:00,19.91,19.92,19.8,19.8,36000.0,14.5689,14.5762,14.4884,14.4884,36000.0
2011-08-16 15:00:00,19.81,20.0,19.81,20.0,36200.0,14.4957,14.6347,14.4957,14.6347,36200.0
2011-08-16 15:30:00,19.99,20.01,19.87,19.88,93700.0,14.6274,14.6421,14.5396,14.5469,93700.0
2011-08-17 09:30:00,20.04,20.28,20.04,20.19,39800.0,14.664,14.8396,14.664,14.7738,39800.0
2011-08-17 10:00:00,20.2,20.29,20.14,20.23,64800.0,14.7811,14.8469,14.7372,14.803,64800.0
2011-08-17 10:30:00,20.23,20.26,20.11,20.11,38300.0,14.803,14.825,14.7152,14.7152,38300.0
2011-08-17 11:00:00,20.12,20.23,20.05,20.07,24600.0,14.7226,14.803,14.6713,14.686,24600.0
2011-08-17 11:30:00,20.06,20.08,19.86,19.89,24800.0,14.6786,14.6933,14.5323,14.5543,24800.0
2011-08-17 12:00:00,19.89,19.92,19.79,19.84,20400.0,14.5543,14.5762,14.4811,14.5177,20400.0
2011-08-17 12:30:00,19.84,19.89,19.75,19.76,16600.0,14.5177,14.5543,14.4518,14.4591,16600.0
2011-08-17 13:00:00,19.77,19.82,19.7,19.72,27700.0,14.4664,14.503,14.4152,14.4299,27700.0
2011-08-17 13:30:00,19.73,19.8,19.71,19.77,13400.0,14.4372,14.4884,14.4225,14.4664,13400.0
2011-08-17 14:00:00,19.78,19.88,19.78,19.81,17800.0,14.4738,14.5469,14.4738,14.4957,17800.0
2011-08-17 14:30:00,19.82,19.9,19.79,19.89,24400.0,14.503,14.5616,14.4811,14.5543,24400.0
2011-08-17 15:00:00,19.88,19.9,19.84,19.85,30800.0,14.5469,14.5616,14.5177,14.525,30800.0
2011-08-17 15:30:00,19.84,19.9,19.78,19.89,94200.0,14.5177,14.5616,14.4738,14.5543,94200.0
2011-08-18 09:30:00,19.32,19.36,19.14,19.24,54700.0,14.1372,14.1664,14.0055,14.0786,54700.0
2011-08-18 10:00:00,19.25,19.34,18.84,19.01,130400.0,14.0859,14.1518,13.7859,13.9103,130400.0
2011-08-18 10:30:00,19.0,19.01,18.8,18.95,52800.0,13.903,13.9103,13.7567,13.8664,52800.0
2011-08-18 11:00:00,18.95,18.96,18.79,18.85,34200.0,13.8664,13.8737,13.7493,13.7932,34200.0
2011-08-18 11:30:00,18.83,19.04,18.83,19.03,30500.0,13.7786,13.9323,13.7786,13.925,30500.0
2011-08-18 12:00:00,19.04,19.04,18.93,18.99,44200.0,13.9323,13.9323,13.8518,13.8957,44200.0
2011-08-18 12:30:00,18.99,19.0,18.93,18.93,26700.0,13.8957,13.903,13.8518,13.8518,26700.0
2011-08-18 13:00:00,18.93,18.96,18.87,18.96,50600.0,13.8518,13.8737,13.8079,13.8737,50600.0
2011-08-18 13:30:00,18.94,18.95,18.79,18.81,43300.0,13.8591,13.8664,13.7493,13.764,43300.0
2011-08-18 14:00:00,18.83,18.97,18.82,18.92,58400.0,13.7786,13.8811,13.7713,13.8445,58400.0
2011-08-18 14:30:00,18.92,18.97,18.81,18.82,43400.0,13.8445,13.8811,13.764,13.7713,43400.0
2011-08-18 15:00:00,18.83,18.85,18.75,18.84,100000.0,13.7786,13.7932,13.7201,13.7859,100000.0
2011-08-18 15:30:00,18.83,18.92,18.74,18.86,177900.0,13.7786,13.8445,13.7128,13.8006,177900.0
2011-08-19 09:30:00,18.63,19.01,18.63,19.0,40800.0,13.6323,13.9103,13.6323,13.903,40800.0
2011-08-19 10:00:00,19.0,19.13,18.91,19.1,48000.0,13.903,13.9981,13.8372,13.9762,48000.0
2011-08-19 10:30:00,19.1,19.1,18.88,18.92,16000.0,13.9762,13.9762,13.8152,13.8445,16000.0
2011-08-19 11:00:00,18.91,18.92,18.72,18.78,19700.0,13.8372,13.8445,13.6981,13.742,19700.0
2011-08-19 11:30:00,18.81,18.93,18.77,18.92,32700.0,13.764,13.8518,13.7347,13.8445,32700.0
2011-08-19 12:00:00,18.93,18.93,18.79,18.86,22500.0,13.8518,13.8518,13.7493,13.8006,22500.0
2011-08-19 12:30:00,18.87,18.88,18.81,18.83,13600.0,13.8079,13.8152,13.764,13.7786,13600.0
2011-08-19 13:00:00,18.82,18.87,18.8,18.82,10900.0,13.7713,13.8079,13.7567,13.7713,10900.0
2011-08-19 13:30:00,18.81,18.82,18.68,18.72,37100.0,13.764,13.7713,13.6689,13.6981,37100.0
2011-08-19 14:00:00,18.75,18.75,18.53,18.58,47700.0,13.7201,13.7201,13.5591,13.5957,47700.0
2011-08-19 14:30:00,18.58,18.65,18.5,18.55,56700.0,13.5957,13.6469,13.5371,13.5737,56700.0
2011-08-19 15:00:00,18.56,18.6,18.48,18.55,53700.0,13.581,13.6103,13.5225,13.5737,53700.0
2011-08-19 15:30:00,18.54,18.55,18.44,18.48,191300.0,13.5664,13.5737,13.4932,13.5225,191300.0
2011-08-22 09:30:00,18.93,18.94,18.67,18.68,60800.0,13.8518,13.8591,13.6615,13.6689,60800.0
2011-08-22 10:00:00,18.69,18.76,18.57,18.68,98600.0,13.6762,13.7274,13.5884,13.6689,98600.0
2011-08-22 10:30:00,18.69,18.72,18.55,18.57,21500.0,13.6762,13.6981,13.5737,13.5884,21500.0
2011-08-22 11:00:00,18.55,18.6,18.5,18.56,33600.0,13.5737,13.6103,13.5371,13.581,33600.0
2011-08-22 11:30:00,18.56,18.56,18.34,18.4,25500.0,13.581,13.581,13.4201,13.464,25500.0
2011-08-22 12:00:00,18.4,18.5,18.4,18.4,36600.0,13.464,13.5371,13.464,13.464,36600.0
2011-08-22 12:30:00,18.4,18.58,18.36,18.58,35400.0,13.464,13.5957,13.4347,13.5957,35400.0
2011-08-22 13:00:00,18.54,18.59,18.51,18.52,18300.0,13.5664,13.603,13.5445,13.5518,18300.0
2011-08-22 13:30:00,18.53,18.56,18.42,18.45,28400.0,13.5591,13.581,13.4786,13.5006,28400.0
2011-08-22 14:00:00,18.46,18.5,18.41,18.44,41500.0,13.5079,13.5371,13.4713,13.4932,41500.0
2011-08-22 14:30:00,18.44,18.45,18.34,18.34,28100.0,13.4932,13.5006,13.4201,13.4201,28100.0
2011-08-22 15:00:00,18.34,18.43,18.33,18.42,46700.0,13.4201,13.4859,13.4127,13.4786,46700.0
2011-08-22 15:30:00,18.42,18.45,18.31,18.38,110200.0,13.4786,13.5006,13.3981,13.4493,110200.0
2011-08-23 09:30:00,18.5,18.65,18.35,18.52,37200.0,13.5371,13.6469,13.4274,13.5518,37200.0
2011-08-23 10:00:00,18.52,18.75,18.52,18.64,35800.0,13.5518,13.7201,13.5518,13.6396,35800.0
2011-08-23 10:30:00,18.66,18.73,18.57,18.58,29900.0,13.6542,13.7054,13.5884,13.5957,29900.0
2011-08-23 11:00:00,18.6,18.61,18.53,18.58,37000.0,13.6103,13.6176,13.5591,13.5957,37000.0
2011-08-23 11:30:00,18.58,18.72,18.55,18.7,38300.0,13.5957,13.6981,13.5737,13.6835,38300.0
2011-08-23 12:00:00,18.7,18.71,18.63,18.66,54000.0,13.6835,13.6908,13.6323,13.6542,54000.0
2011-08-23 12:30:00,18.66,18.71,18.61,18.7,84200.0,13.6542,13.6908,13.6176,13.6835,84200.0
2011-08-23 13:00:00,18.71,18.8,18.71,18.76,29500.0,13.6908,13.7567,13.6908,13.7274,29500.0
2011-08-23 13:30:00,18.79,18.87,18.7,18.75,42900.0,13.7493,13.8079,13.6835,13.7201,42900.0
2011-08-23 14:00:00,18.76,18.82,18.69,18.79,32200.0,13.7274,13.7713,13.6762,13.7493,32200.0
2011-08-23 14:30:00,18.8,18.92,18.77,18.91,44100.0,13.7567,13.8445,13.7347,13.8372,44100.0
2011-08-23 15:00:00,18.92,19.06,18.91,18.99,89100.0,13.8445,13.9469,13.8372,13.8957,89100.0
2011-08-23 15:30:00,18.99,19.1,18.99,19.1,131500.0,13.8957,13.9762,13.8957,13.9762,131500.0
2011-08-24 09:30:00,19.02,19.3,18.99,19.28,56300.0,13.9176,14.1225,13.8957,14.1079,56300.0
2011-08-24 10:00:00,19.28,19.37,19.27,19.3,35700.0,14.1079,14.1738,14.1006,14.1225,35700.0
2011-08-24 10:30:00,19.32,19.32,19.15,19.15,31300.0,14.1372,14.1372,14.0128,14.0128,31300.0
2011-08-24 11:00:00,19.13,19.29,19.12,19.26,24000.0,13.9981,14.1152,13.9908,14.0933,24000.0
2011-08-24 11:30:00,19.23,19.3,19.18,19.22,33400.0,14.0713,14.1225,14.0347,14.064,33400.0
2011-08-24 12:00:00,19.19,19.19,19.07,19.14,12200.0,14.042,14.042,13.9542,14.0055,12200.0
2011-08-24 12:30:00,19.14,19.23,19.11,19.23,14200.0,14.0055,14.0713,13.9835,14.0713,14200.0
2011-08-24 13:00:00,19.22,19.34,19.2,19.29,26900.0,14.064,14.1518,14.0494,14.1152,26900.0
2011-08-24 13:30:00,19.3,19.33,19.23,19.33,29100.0,14.1225,14.1445,14.0713,14.1445,29100.0
2011-08-24 14:00:00,19.33,19.33,19.23,19.29,24400.0,14.1445,14.1445,14.0713,14.1152,24400.0
2011-08-24 14:30:00,19.29,19.38,19.28,19.36,29700.0,14.1152,14.1811,14.1079,14.1664,29700.0
2011-08-24 15:00:00,19.37,19.45,19.34,19.44,47900.0,14.1738,14.2323,14.1518,14.225,47900.0
2011-08-24 15:30:00,19.44,19.52,19.43,19.46,113900.0,14.225,14.2835,14.2177,14.2396,113900.0
2011-08-25 09:30:00,19.61,19.68,19.27,19.29,28600.0,14.3494,14.4006,14.1006,14.1152,28600.0
2011-08-25 10:00:00,19.31,19.31,19.07,19.14,22200.0,14.1298,14.1298,13.9542,14.0055,22200.0
2011-08-25 10:30:00,19.17,19.17,18.99,19.07,21900.0,14.0274,14.0274,13.8957,13.9542,21900.0
2011-08-25 11:00:00,19.08,19.23,19.08,19.22,18300.0,13.9615,14.0713,13.9615,14.064,18300.0
2011-08-25 11:30:00,19.21,19.22,19.09,19.18,10100.0,14.0567,14.064,13.9689,14.0347,10100.0
2011-08-25 12:00:00,19.18,19.2,19.09,19.14,13000.0,14.0347,14.0494,13.9689,14.0055,13000.0
2011-08-25 12:30:00,19.13,19.13,18.99,19.05,24400.0,13.9981,13.9981,13.8957,13.9396,24400.0
2011-08-25 13:00:00,19.05,19.13,19.02,19.11,35400.0,13.9396,13.9981,13.9176,13.9835,35400.0
2011-08-25 13:30:00,19.1,19.13,19.05,19.13,13500.0,13.9762,13.9981,13.9396,13.9981,13500.0
2011-08-25 14:00:00,19.14,19.19,19.11,19.17,29200.0,14.0055,14.042,13.9835,14.0274,29200.0
2011-08-25 14:30:00,19.17,19.22,19.11,19.12,38400.0,14.0274,14.064,13.9835,13.9908,38400.0
2011-08-25 15:00:00,19.11,19.27,19.07,19.2,54500.0,13.9835,14.1006,13.9542,14.0494,54500.0
2011-08-25 15:30:00,19.2,19.22,19.09,19.13,123300.0,14.0494,14.064,13.9689,13.9981,123300.0
2011-08-26 09:30:00,18.95,19.07,18.8,18.87,24300.0,13.8664,13.9542,13.7567,13.8079,24300.0
2011-08-26 10:00:00,18.86,19.05,18.59,18.94,46100.0,13.8006,13.9396,13.603,13.8591,46100.0
2011-08-26 10:30:00,18.99,19.21,18.91,19.08,29500.0,13.8957,14.0567,13.8372,13.9615,29500.0
2011-08-26 11:00:00,19.06,19.32,19.04,19.2,35700.0,13.9469,14.1372,13.9323,14.0494,35700.0
2011-08-26 11:30:00,19.2,19.33,19.2,19.33,14100.0,14.0494,14.1445,14.0494,14.1445,14100.0
2011-08-26 12:00:00,19.34,19.52,19.34,19.51,23100.0,14.1518,14.2835,14.1518,14.2762,23100.0
2011-08-26 12:30:00,19.51,19.53,19.43,19.5,19300.0,14.2762,14.2908,14.2177,14.2689,19300.0
2011-08-26 13:00:00,19.49,19.6,19.45,19.6,26800.0,14.2616,14.342,14.2323,14.342,26800.0
2011-08-26 13:30:00,19.62,19.7,19.61,19.7,16500.0,14.3567,14.4152,14.3494,14.4152,16500.0
2011-08-26 14:00:00,19.68,19.71,19.58,19.59,22000.0,14.4006,14.4225,14.3274,14.3347,22000.0
2011-08-26 14:30:00,19.59,19.66,19.55,19.65,15200.0,14.3347,14.386,14.3055,14.3786,15200.0
2011-08-26 15:00:00,19.65,19.65,19.51,19.54,40700.0,14.3786,14.3786,14.2762,14.2981,40700.0
2011-08-26 15:30:00,19.54,19.66,19.53,19.66,82800.0,14.2981,14.386,14.2908,14.386,82800.0
2011-08-29 09:30:00,19.9,20.1,19.71,20.07,36600.0,14.5616,14.7079,14.4225,14.686,36600.0
2011-08-29 10:00:00,20.05,20.19,20.01,20.15,23000.0,14.6713,14.7738,14.6421,14.7445,23000.0
2011-08-29 10:30:00,20.14,20.16,20.1,20.14,18800.0,14.7372,14.7518,14.7079,14.7372,18800.0
2011-08-29 11:00:00,20.14,20.19,20.11,20.17,37400.0,14.7372,14.7738,14.7152,14.7591,37400.0
2011-08-29 11:30:00,20.17,20.34,20.17,20.31,31900.0,14.7591,14.8835,14.7591,14.8616,31900.0
2011-08-29 12:00:00,20.3,20.37,20.3,20.36,14800.0,14.8543,14.9055,14.8543,14.8982,14800.0
2011-08-29 12:30:00,20.36,20.44,20.33,20.43,22400.0,14.8982,14.9567,14.8762,14.9494,22400.0
2011-08-29 13:00:00,20.41,20.49,20.4,20.4,27800.0,14.9348,14.9933,14.9274,14.9274,27800.0
2011-08-29 13:30:00,20.4,20.47,20.37,20.44,33700.0,14.9274,14.9787,14.9055,14.9567,33700.0
2011-08-29 14:00:00,20.45,20.5,20.44,20.46,29100.0,14.964,15.0006,14.9567,14.9713,29100.0
2011-08-29 14:30:00,20.46,20.5,20.44,20.46,22000.0,14.9713,15.0006,14.9567,14.9713,22000.0
2011-08-29 15:00:00,20.46,20.6,20.45,20.56,52900.0,14.9713,15.0738,14.964,15.0445,52900.0
2011-08-29 15:30:00,20.56,20.63,20.55,20.59,110400.0,15.0445,15.0957,15.0372,15.0665,110400.0
2011-08-30 09:30:00,20.44,20.62,20.34,20.52,29500.0,14.9567,15.0884,14.8835,15.0152,29500.0
2011-08-30 10:00:00,20.49,20.54,20.36,20.49,23200.0,14.9933,15.0299,14.8982,14.9933,23200.0
2011-08-30 10:30:00,20.49,20.55,20.4,20.45,31200.0,14.9933,15.0372,14.9274,14.964,31200.0
2011-08-30 11:00:00,20.44,20.67,20.42,20.64,23900.0,14.9567,15.125,14.9421,15.1031,23900.0
2011-08-30 11:30:00,20.63,20.77,20.6,20.71,34300.0,15.0957,15.1982,15.0738,15.1543,34300.0
2011-08-30 12:00:00,20.7,20.7,20.61,20.61,21300.0,15.147,15.147,15.0811,15.0811,21300.0
2011-08-30 12:30:00,20.6,20.62,20.43,20.49,24000.0,15.0738,15.0884,14.9494,14.9933,24000.0
2011-08-30 13:00:00,20.49,20.52,20.46,20.49,22800.0,14.9933,15.0152,14.9713,14.9933,22800.0
2011-08-30 13:30:00,20.48,20.54,20.42,20.51,35100.0,14.986,15.0299,14.9421,15.0079,35100.0
2011-08-30 14:00:00,20.51,20.65,20.48,20.65,29100.0,15.0079,15.1104,14.986,15.1104,29100.0
2011-08-30 14:30:00,20.66,20.68,20.59,20.66,33900.0,15.1177,15.1323,15.0665,15.1177,33900.0
2011-08-30 15:00:00,20.66,20.67,20.61,20.64,30900.0,15.1177,15.125,15.0811,15.1031,30900.0
2011-08-30 15:30:00,20.65,20.75,20.61,20.61,137200.0,15.1104,15.1835,15.0811,15.0811,137200.0
2011-08-31 09:30:00,20.78,20.99,20.71,20.9,37500.0,15.2055,15.3592,15.1543,15.2933,37500.0
2011-08-31 10:00:00,20.94,21.09,20.9,21.09,44800.0,15.3226,15.4323,15.2933,15.4323,44800.0
2011-08-31 10:30:00,21.07,21.17,21.04,21.14,84500.0,15.4177,15.4909,15.3958,15.4689,84500.0
2011-08-31 11:00:00,21.13,21.13,20.99,21.03,41500.0,15.4616,15.4616,15.3592,15.3884,41500.0
2011-08-31 11:30:00,21.03,21.08,20.94,20.94,64600.0,15.3884,15.425,15.3226,15.3226,64600.0
2011-08-31 12:00:00,20.95,21.08,20.92,21.04,20800.0,15.3299,15.425,15.3079,15.3958,20800.0
2011-08-31 12:30:00,21.05,21.09,21.0,21.06,27400.0,15.4031,15.4323,15.3665,15.4104,27400.0
2011-08-31 13:00:00,21.06,21.08,20.98,21.0,28800.0,15.4104,15.425,15.3518,15.3665,28800.0
2011-08-31 13:30:00,21.0,21.09,20.94,20.94,18200.0,15.3665,15.4323,15.3226,15.3226,18200.0
2011-08-31 14:00:00,20.95,20.96,20.83,20.88,28600.0,15.3299,15.3372,15.2421,15.2787,28600.0
2011-08-31 14:30:00,20.88,20.88,20.7,20.75,46900.0,15.2787,15.2787,15.147,15.1835,46900.0
2011-08-31 15:00:00,20.75,20.85,20.7,20.75,95000.0,15.1835,15.2567,15.147,15.1835,95000.0
2011-08-31 15:30:00,20.76,20.93,20.73,20.83,248600.0,15.1909,15.3153,15.1689,15.2421,248600.0
2011-09-01 09:30:00,20.19,20.3,19.75,19.81,294700.0,14.7738,14.8543,14.4518,14.4957,294700.0
2011-09-01 10:00:00,19.81,20.09,19.79,19.93,164900.0,14.4957,14.7006,14.4811,14.5835,164900.0
2011-09-01 10:30:00,19.92,19.92,19.73,19.74,146600.0,14.5762,14.5762,14.4372,14.4445,146600.0
2011-09-01 11:00:00,19.74,19.78,19.63,19.67,115700.0,14.4445,14.4738,14.364,14.3933,115700.0
2011-09-01 11:30:00,19.67,19.82,19.67,19.81,108200.0,14.3933,14.503,14.3933,14.4957,108200.0
2011-09-01 12:00:00,19.81,19.81,19.65,19.69,78200.0,14.4957,14.4957,14.3786,14.4079,78200.0
2011-09-01 12:30:00,19.7,19.75,19.66,19.68,100800.0,14.4152,14.4518,14.386,14.4006,100800.0
2011-09-01 13:00:00,19.67,19.68,19.51,19.51,112500.0,14.3933,14.4006,14.2762,14.2762,112500.0
2011-09-01 13:30:00,19.51,19.51,19.38,19.38,112800.0,14.2762,14.2762,14.1811,14.1811,112800.0
2011-09-01 14:00:00,19.37,19.54,19.35,19.53,164400.0,14.1738,14.2981,14.1591,14.2908,164400.0
2011-09-01 14:30:00,19.54,19.61,19.51,19.51,113900.0,14.2981,14.3494,14.2762,14.2762,113900.0
2011-09-01 15:00:00,19.51,19.52,19.4,19.47,142700.0,14.2762,14.2835,14.1957,14.2469,142700.0
2011-09-01 15:30:00,19.46,19.47,19.31,19.34,437100.0,14.2396,14.2469,14.1298,14.1518,437100.0
2011-09-02 09:30:00,18.76,18.91,18.68,18.72,320200.0,13.7274,13.8372,13.6689,13.6981,320200.0
2011-09-02 10:00:00,18.72,18.74,18.63,18.63,287600.0,13.6981,13.7128,13.6323,13.6323,287600.0
2011-09-02 10:30:00,18.63,18.68,18.53,18.61,258900.0,13.6323,13.6689,13.5591,13.6176,258900.0
2011-09-02 11:00:00,18.62,18.91,18.61,18.9,103500.0,13.6249,13.8372,13.6176,13.8298,103500.0
2011-09-02 11:30:00,18.9,19.04,18.85,18.96,85200.0,13.8298,13.9323,13.7932,13.8737,85200.0
2011-09-02 12:00:00,18.97,19.0,18.89,18.91,39800.0,13.8811,13.903,13.8225,13.8372,39800.0
2011-09-02 12:30:00,18.9,18.92,18.87,18.88,35900.0,13.8298,13.8445,13.8079,13.8152,35900.0
2011-09-02 13:00:00,18.88,18.9,18.72,18.72,40000.0,13.8152,13.8298,13.6981,13.6981,40000.0
2011-09-02 13:30:00,18.73,18.76,18.66,18.74,63700.0,13.7054,13.7274,13.6542,13.7128,63700.0
2011-09-02 14:00:00,18.73,18.77,18.66,18.67,80900.0,13.7054,13.7347,13.6542,13.6615,80900.0
2011-09-02 14:30:00,18.67,18.68,18.55,18.56,62900.0,13.6615,13.6689,13.5737,13.581,62900.0
2011-09-02 15:00:00,18.57,18.62,18.52,18.6,78500.0,13.5884,13.6249,13.5518,13.6103,78500.0
2011-09-02 15:30:00,18.6,18.7,18.6,18.63,228900.0,13.6103,13.6835,13.6103,13.6323,228900.0
2011-09-06 09:30:00,18.28,18.28,17.95,18.13,191600.0,13.3762,13.3762,13.1347,13.2664,191600.0
2011-09-06 10:00:00,18.14,18.25,17.99,17.99,83700.0,13.2737,13.3542,13.164,13.164,83700.0
2011-09-06 10:30:00,17.99,18.01,17.9,17.93,140400.0,13.164,13.1786,13.0981,13.12,140400.0
2011-09-06 11:00:00,17.92,18.16,17.86,18.16,116000.0,13.1127,13.2883,13.0688,13.2883,116000.0
2011-09-06 11:30:00,18.16,18.23,18.15,18.17,52700.0,13.2883,13.3396,13.281,13.2957,52700.0
2011-09-06 12:00:00,18.17,18.33,18.15,18.29,53900.0,13.2957,13.4127,13.281,13.3835,53900.0
2011-09-06 12:30:00,18.28,18.33,18.25,18.29,68600.0,13.3762,13.4127,13.3542,13.3835,68600.0
2011-09-06 13:00:00,18.28,18.4,18.28,18.36,47500.0,13.3762,13.464,13.3762,13.4347,47500.0
2011-09-06 13:30:00,18.35,18.5,18.31,18.46,47600.0,13.4274,13.5371,13.3981,13.5079,47600.0
2011-09-06 14:00:00,18.46,18.54,18.41,18.49,35600.0,13.5079,13.5664,13.4713,13.5298,35600.0
2011-09-06 14:30:00,18.5,18.5,18.27,18.28,58600.0,13.5371,13.5371,13.3688,13.3762,58600.0
2011-09-06 15:00:00,18.28,18.3,18.2,18.26,92100.0,13.3762,13.3908,13.3176,13.3615,92100.0
2011-09-06 15:30:00,18.25,18.44,18.2,18.41,239900.0,13.3542,13.4932,13.3176,13.4713,239900.0
2011-09-07 09:30:00,18.77,18.84,18.68,18.8,52000.0,13.7347,13.7859,13.6689,13.7567,52000.0
2011-09-07 10:00:00,18.81,19.0,18.79,18.96,76300.0,13.764,13.903,13.7493,13.8737,76300.0
2011-09-07 10:30:00,18.95,18.96,18.88,18.91,38900.0,13.8664,13.8737,13.8152,13.8372,38900.0
2011-09-07 11:00:00,18.9,18.93,18.88,18.92,25000.0,13.8298,13.8518,13.8152,13.8445,25000.0
2011-09-07 11:30:00,18.92,18.92,18.83,18.85,27100.0,13.8445,13.8445,13.7786,13.7932,27100.0
2011-09-07 12:00:00,18.85,19.04,18.82,19.03,141800.0,13.7932,13.9323,13.7713,13.925,141800.0
2011-09-07 12:30:00,19.03,19.12,19.02,19.1,54800.0,13.925,13.9908,13.9176,13.9762,54800.0
2011-09-07 13:00:00,19.1,19.22,19.09,19.2,93000.0,13.9762,14.064,13.9689,14.0494,93000.0
2011-09-07 13:30:00,19.2,19.23,19.14,19.17,116600.0,14.0494,14.0713,14.0055,14.0274,116600.0
2011-09-07 14:00:00,19.16,19.21,19.11,19.12,131000.0,14.0201,14.0567,13.9835,13.9908,131000.0
2011-09-07 14:30:00,19.13,19.26,19.12,19.25,91600.0,13.9981,14.0933,13.9908,14.0859,91600.0
2011-09-07 15:00:00,19.24,19.26,19.2,19.22,81000.0,14.0786,14.0933,14.0494,14.064,81000.0
2011-09-07 15:30:00,19.22,19.29,19.21,19.29,273300.0,14.064,14.1152,14.0567,14.1152,273300.0
2011-09-08 09:30:00,19.15,19.26,19.05,19.05,56400.0,14.0128,14.0933,13.9396,13.9396,56400.0
2011-09-08 10:00:00,19.05,19.14,19.0,19.1,41100.0,13.9396,14.0055,13.903,13.9762,41100.0
2011-09-08 10:30:00,19.09,19.25,19.09,19.25,51900.0,13.9689,14.0859,13.9689,14.0859,51900.0
2011-09-08 11:00:00,19.24,19.28,19.19,19.19,62200.0,14.0786,14.1079,14.042,14.042,62200.0
2011-09-08 11:30:00,19.18,19.18,18.89,18.91,99900.0,14.0347,14.0347,13.8225,13.8372,99900.0
2011-09-08 12:00:00,18.9,18.92,18.87,18.88,63400.0,13.8298,13.8445,13.8079,13.8152,63400.0
2011-09-08 12:30:00,18.88,18.88,18.78,18.86,77500.0,13.8152,13.8152,13.742,13.8006,77500.0
2011-09-08 13:00:00,18.87,18.87,18.75,18.76,91300.0,13.8079,13.8079,13.7201,13.7274,91300.0
2011-09-08 13:30:00,18.76,18.83,18.63,18.68,127800.0,13.7274,13.7786,13.6323,13.6689,127800.0
2011-09-08 14:00:00,18.67,18.67,18.46,18.5,169900.0,13.6615,13.6615,13.5079,13.5371,169900.0
2011-09-08 14:30:00,18.5,18.58,18.47,18.51,121200.0,13.5371,13.5957,13.5152,13.5445,121200.0
2011-09-08 15:00:00,18.52,18.53,18.44,18.53,120200.0,13.5518,13.5591,13.4932,13.5591,120200.0
2011-09-08 15:30:00,18.53,18.65,18.52,18.55,319800.0,13.5591,13.6469,13.5518,13.5737,319800.0
2011-09-09 09:30:00,18.73,18.73,18.31,18.37,148300.0,13.7054,13.7054,13.3981,13.442,148300.0
2011-09-09 10:00:00,18.36,18.42,18.31,18.36,105100.0,13.4347,13.4786,13.3981,13.4347,105100.0
2011-09-09 10:30:00,18.36,18.39,18.23,18.24,106200.0,13.4347,13.4566,13.3396,13.3469,106200.0
2011-09-09 11:00:00,18.25,18.3,18.05,18.05,183700.0,13.3542,13.3908,13.2079,13.2079,183700.0
2011-09-09 11:30:00,18.05,18.09,17.89,17.89,145400.0,13.2079,13.2371,13.0908,13.0908,145400.0
2011-09-09 12:00:00,17.89,17.95,17.84,17.87,93700.0,13.0908,13.1347,13.0542,13.0761,93700.0
2011-09-09 12:30:00,17.87,17.88,17.69,17.77,355500.0,13.0761,13.0835,12.9444,13.003,355500.0
2011-09-09 13:00:00,17.78,17.9,17.73,17.87,94600.0,13.0103,13.0981,12.9737,13.0761,94600.0
2011-09-09 13:30:00,17.87,17.98,17.82,17.93,108900.0,13.0761,13.1566,13.0396,13.12,108900.0
2011-09-09 14:00:00,17.92,17.97,17.87,17.88,52700.0,13.1127,13.1493,13.0761,13.0835,52700.0
2011-09-09 14:30:00,17.88,17.94,17.83,17.87,67600.0,13.0835,13.1274,13.0469,13.0761,67600.0
2011-09-09 15:00:00,17.87,17.96,17.84,17.89,115100.0,13.0761,13.142,13.0542,13.0908,115100.0
2011-09-09 15:30:00,17.89,18.06,17.89,18.0,244300.0,13.0908,13.2152,13.0908,13.1713,244300.0
2011-09-12 09:30:00,17.82,18.1,17.77,18.06,69100.0,13.0396,13.2444,13.003,13.2152,69100.0
2011-09-12 10:00:00,18.07,18.11,17.84,17.84,45000.0,13.2225,13.2518,13.0542,13.0542,45000.0
2011-09-12 10:30:00,17.85,17.88,17.73,17.74,39500.0,13.0615,13.0835,12.9737,12.981,39500.0
2011-09-12 11:00:00,17.73,17.91,17.71,17.89,46400.0,12.9737,13.1054,12.9591,13.0908,46400.0
2011-09-12 11:30:00,17.89,17.98,17.84,17.85,28600.0,13.0908,13.1566,13.0542,13.0615,28600.0
2011-09-12 12:00:00,17.85,17.89,17.8,17.85,31400.0,13.0615,13.0908,13.0249,13.0615,31400.0
2011-09-12 12:30:00,17.87,17.88,17.77,17.84,36500.0,13.0761,13.0835,13.003,13.0542,36500.0
2011-09-12 13:00:00,17.84,17.86,17.75,17.75,48200.0,13.0542,13.0688,12.9883,12.9883,48200.0
2011-09-12 13:30:00,17.76,17.79,17.67,17.79,60200.0,12.9957,13.0176,12.9298,13.0176,60200.0
2011-09-12 14:00:00,17.78,17.78,17.68,17.74,80900.0,13.0103,13.0103,12.9371,12.981,80900.0
2011-09-12 14:30:00,17.75,17.88,17.74,17.78,86800.0,12.9883,13.0835,12.981,13.0103,86800.0
2011-09-12 15:00:00,17.77,17.88,17.74,17.85,96500.0,13.003,13.0835,12.981,13.0615,96500.0
2011-09-12 15:30:00,17.85,18.09,17.85,18.06,208700.0,13.0615,13.2371,13.0615,13.2152,208700.0
2011-09-13 09:30:00,18.17,18.35,18.05,18.34,74600.0,13.2957,13.4274,13.2079,13.4201,74600.0
2011-09-13 10:00:00,18.31,18.43,18.3,18.4,63200.0,13.3981,13.4859,13.3908,13.464,63200.0
2011-09-13 10:30:00,18.41,18.45,18.28,18.29,56800.0,13.4713,13.5006,13.3762,13.3835,56800.0
2011-09-13 11:00:00,18.28,18.31,18.17,18.21,69700.0,13.3762,13.3981,13.2957,13.3249,69700.0
2011-09-13 11:30:00,18.22,18.3,18.22,18.26,68200.0,13.3323,13.3908,13.3323,13.3615,68200.0
2011-09-13 12:00:00,18.26,18.33,18.22,18.3,49800.0,13.3615,13.4127,13.3323,13.3908,49800.0
2011-09-13 12:30:00,18.3,18.34,18.28,18.32,32800.0,13.3908,13.4201,13.3762,13.4054,32800.0
2011-09-13 13:00:00,18.32,18.34,18.28,18.3,63500.0,13.4054,13.4201,13.3762,13.3908,63500.0
2011-09-13 13:30:00,18.29,18.39,18.26,18.37,30400.0,13.3835,13.4566,13.3615,13.442,30400.0
2011-09-13 14:00:00,18.36,18.44,18.3,18.44,67900.0,13.4347,13.4932,13.3908,13.4932,67900.0
2011-09-13 14:30:00,18.43,18.47,18.38,18.41,68400.0,13.4859,13.5152,13.4493,13.4713,68400.0
2011-09-13 15:00:00,18.41,18.47,18.28,18.38,96000.0,13.4713,13.5152,13.3762,13.4493,96000.0
2011-09-13 15:30:00,18.39,18.48,18.38,18.41,154500.0,13.4566,13.5225,13.4493,13.4713,154500.0
2011-09-14 09:30:00,18.62,18.63,18.41,18.42,33000.0,13.6249,13.6323,13.4713,13.4786,33000.0
2011-09-14 10:00:00,18.42,18.51,18.35,18.4,99800.0,13.4786,13.5445,13.4274,13.464,99800.0
2011-09-14 10:30:00,18.39,18.53,18.36,18.53,66800.0,13.4566,13.5591,13.4347,13.5591,66800.0
2011-09-14 11:00:00,18.52,18.59,18.49,18.57,47600.0,13.5518,13.603,13.5298,13.5884,47600.0
2011-09-14 11:30:00,18.56,18.63,18.49,18.62,48600.0,13.581,13.6323,13.5298,13.6249,48600.0
2011-09-14 12:00:00,18.62,18.66,18.58,18.66,82200.0,13.6249,13.6542,13.5957,13.6542,82200.0
2011-09-14 12:30:00,18.66,18.71,18.64,18.68,56500.0,13.6542,13.6908,13.6396,13.6689,56500.0
2011-09-14 13:00:00,18.68,18.69,18.63,18.65,65900.0,13.6689,13.6762,13.6323,13.6469,65900.0
2011-09-14 13:30:00,18.66,18.82,18.64,18.77,67900.0,13.6542,13.7713,13.6396,13.7347,67900.0
2011-09-14 14:00:00,18.75,18.89,18.75,18.87,121200.0,13.7201,13.8225,13.7201,13.8079,121200.0
2011-09-14 14:30:00,18.87,18.98,18.83,18.98,83300.0,13.8079,13.8884,13.7786,13.8884,83300.0
2011-09-14 15:00:00,18.98,19.18,18.97,19.16,143500.0,13.8884,14.0347,13.8811,14.0201,143500.0
2011-09-14 15:30:00,19.15,19.18,18.93,18.94,186400.0,14.0128,14.0347,13.8518,13.8591,186400.0
2011-09-15 09:30:00,19.15,19.22,19.01,19.16,60000.0,14.0128,14.064,13.9103,14.0201,60000.0
2011-09-15 10:00:00,19.16,19.29,19.02,19.05,43900.0,14.0201,14.1152,13.9176,13.9396,43900.0
2011-09-15 10:30:00,19.03,19.18,18.96,19.1,70500.0,13.925,14.0347,13.8737,13.9762,70500.0
2011-09-15 11:00:00,19.11,19.12,19.0,19.07,58600.0,13.9835,13.9908,13.903,13.9542,58600.0
2011-09-15 11:30:00,19.08,19.12,19.05,19.11,39500.0,13.9615,13.9908,13.9396,13.9835,39500.0
2011-09-15 12:00:00,19.11,19.14,19.05,19.05,33000.0,13.9835,14.0055,13.9396,13.9396,33000.0
2011-09-15 12:30:00,19.06,19.14,19.02,19.04,62800.0,13.9469,14.0055,13.9176,13.9323,62800.0
2011-09-15 13:00:00,19.05,19.13,19.05,19.09,32300.0,13.9396,13.9981,13.9396,13.9689,32300.0
2011-09-15 13:30:00,19.09,19.12,19.07,19.11,28200.0,13.9689,13.9908,13.9542,13.9835,28200.0
2011-09-15 14:00:00,19.12,19.2,19.12,19.16,34300.0,13.9908,14.0494,13.9908,14.0201,34300.0
2011-09-15 14:30:00,19.16,19.24,19.16,19.23,32300.0,14.0201,14.0786,14.0201,14.0713,32300.0
2011-09-15 15:00:00,19.23,19.27,19.17,19.19,44300.0,14.0713,14.1006,14.0274,14.042,44300.0
2011-09-15 15:30:00,19.18,19.27,19.18,19.22,124700.0,14.0347,14.1006,14.0347,14.064,124700.0
2011-09-16 09:30:00,19.31,19.38,19.26,19.35,192200.0,14.1298,14.1811,14.0933,14.1591,192200.0
2011-09-16 10:00:00,19.38,19.43,19.27,19.33,45200.0,14.1811,14.2177,14.1006,14.1445,45200.0
2011-09-16 10:30:00,19.3,19.34,19.18,19.22,42200.0,14.1225,14.1518,14.0347,14.064,42200.0
2011-09-16 11:00:00,19.23,19.27,19.19,19.22,30300.0,14.0713,14.1006,14.042,14.064,30300.0
2011-09-16 11:30:00,19.21,19.34,19.15,19.32,39900.0,14.0567,14.1518,14.0128,14.1372,39900.0
2011-09-16 12:00:00,19.31,19.38,19.28,19.36,47500.0,14.1298,14.1811,14.1079,14.1664,47500.0
2011-09-16 12:30:00,19.35,19.4,19.34,19.38,13900.0,14.1591,14.1957,14.1518,14.1811,13900.0
2011-09-16 13:00:00,19.38,19.39,19.3,19.32,54100.0,14.1811,14.1884,14.1225,14.1372,54100.0
2011-09-16 13:30:00,19.31,19.31,19.17,19.18,31600.0,14.1298,14.1298,14.0274,14.0347,31600.0
2011-09-16 14:00:00,19.18,19.22,19.17,19.2,40200.0,14.0347,14.064,14.0274,14.0494,40200.0
2011-09-16 14:30:00,19.2,19.27,19.19,19.26,55700.0,14.0494,14.1006,14.042,14.0933,55700.0
2011-09-16 15:00:00,19.26,19.26,19.17,19.18,49200.0,14.0933,14.0933,14.0274,14.0347,49200.0
2011-09-16 15:30:00,19.17,19.22,19.14,19.22,193300.0,14.0274,14.064,14.0055,14.064,193300.0
2011-09-19 09:30:00,18.83,18.84,18.65,18.68,67500.0,13.7786,13.7859,13.6469,13.6689,67500.0
2011-09-19 10:00:00,18.64,18.75,18.6,18.75,22300.0,13.6396,13.7201,13.6103,13.7201,22300.0
2011-09-19 10:30:00,18.74,18.81,18.72,18.74,32200.0,13.7128,13.764,13.6981,13.7128,32200.0
2011-09-19 11:00:00,18.74,18.81,18.74,18.78,45200.0,13.7128,13.764,13.7128,13.742,45200.0
2011-09-19 11:30:00,18.77,18.96,18.76,18.93,54400.0,13.7347,13.8737,13.7274,13.8518,54400.0
2011-09-19 12:00:00,18.93,18.98,18.88,18.89,20600.0,13.8518,13.8884,13.8152,13.8225,20600.0
2011-09-19 12:30:00,18.88,18.89,18.75,18.77,50300.0,13.8152,13.8225,13.7201,13.7347,50300.0
2011-09-19 13:00:00,18.77,18.78,18.71,18.76,35200.0,13.7347,13.742,13.6908,13.7274,35200.0
2011-09-19 13:30:00,18.75,18.79,18.72,18.76,36100.0,13.7201,13.7493,13.6981,13.7274,36100.0
2011-09-19 14:00:00,18.75,18.78,18.71,18.72,56600.0,13.7201,13.742,13.6908,13.6981,56600.0
2011-09-19 14:30:00,18.73,18.79,18.7,18.74,48300.0,13.7054,13.7493,13.6835,13.7128,48300.0
2011-09-19 15:00:00,18.74,18.97,18.73,18.97,99100.0,13.7128,13.8811,13.7054,13.8811,99100.0
2011-09-19 15:30:00,18.97,19.09,18.96,18.97,136300.0,13.8811,13.9689,13.8737,13.8811,136300.0
2011-09-20 09:30:00,19.22,19.22,18.86,18.94,28500.0,14.064,14.064,13.8006,13.8591,28500.0
2011-09-20 10:00:00,18.94,19.02,18.88,19.02,16700.0,13.8591,13.9176,13.8152,13.9176,16700.0
2011-09-20 10:30:00,19.01,19.21,18.99,19.17,24500.0,13.9103,14.0567,13.8957,14.0274,24500.0
2011-09-20 11:00:00,19.18,19.28,19.18,19.25,22400.0,14.0347,14.1079,14.0347,14.0859,22400.0
2011-09-20 11:30:00,19.25,19.3,19.22,19.28,30700.0,14.0859,14.1225,14.064,14.1079,30700.0
2011-09-20 12:00:00,19.29,19.29,19.11,19.14,22800.0,14.1152,14.1152,13.9835,14.0055,22800.0
2011-09-20 12:30:00,19.14,19.14,19.0,19.06,53200.0,14.0055,14.0055,13.903,13.9469,53200.0
2011-09-20 13:00:00,19.06,19.11,19.06,19.1,32000.0,13.9469,13.9835,13.9469,13.9762,32000.0
2011-09-20 13:30:00,19.1,19.16,19.05,19.07,39200.0,13.9762,14.0201,13.9396,13.9542,39200.0
2011-09-20 14:00:00,19.08,19.14,19.01,19.12,74400.0,13.9615,14.0055,13.9103,13.9908,74400.0
2011-09-20 14:30:00,19.13,19.16,19.03,19.14,62800.0,13.9981,14.0201,13.925,14.0055,62800.0
2011-09-20 15:00:00,19.13,19.15,19.08,19.12,116700.0,13.9981,14.0128,13.9615,13.9908,116700.0
2011-09-20 15:30:00,19.11,19.16,18.94,18.95,216500.0,13.9835,14.0201,13.8591,13.8664,216500.0
2011-09-21 09:30:00,18.94,18.96,18.76,18.8,57000.0,13.8591,13.8737,13.7274,13.7567,57000.0
2011-09-21 10:00:00,18.85,18.86,18.63,18.64,63400.0,13.7932,13.8006,13.6323,13.6396,63400.0
2011-09-21 10:30:00,18.64,18.66,18.5,18.52,72600.0,13.6396,13.6542,13.5371,13.5518,72600.0
2011-09-21 11:00:00,18.51,18.6,18.51,18.54,39100.0,13.5445,13.6103,13.5445,13.5664,39100.0
2011-09-21 11:30:00,18.54,18.58,18.41,18.44,45000.0,13.5664,13.5957,13.4713,13.4932,45000.0
2011-09-21 12:00:00,18.43,18.62,18.43,18.54,80100.0,13.4859,13.6249,13.4859,13.5664,80100.0
2011-09-21 12:30:00,18.53,18.62,18.5,18.53,65900.0,13.5591,13.6249,13.5371,13.5591,65900.0
2011-09-21 13:00:00,18.54,18.61,18.51,18.57,32000.0,13.5664,13.6176,13.5445,13.5884,32000.0
2011-09-21 13:30:00,18.56,18.59,18.51,18.51,19900.0,13.581,13.603,13.5445,13.5445,19900.0
2011-09-21 14:00:00,18.51,18.7,18.48,18.53,51900.0,13.5445,13.6835,13.5225,13.5591,51900.0
2011-09-21 14:30:00,18.56,18.6,18.37,18.48,62900.0,13.581,13.6103,13.442,13.5225,62900.0
2011-09-21 15:00:00,18.47,18.63,18.46,18.51,70800.0,13.5152,13.6323,13.5079,13.5445,70800.0
2011-09-21 15:30:00,18.51,18.52,18.14,18.14,167500.0,13.5445,13.5518,13.2737,13.2737,167500.0
2011-09-22 09:30:00,17.8,17.94,17.66,17.67,140600.0,13.0249,13.1274,12.9225,12.9298,140600.0
2011-09-22 10:00:00,17.68,17.98,17.66,17.87,126300.0,12.9371,13.1566,12.9225,13.0761,126300.0
2011-09-22 10:30:00,17.87,17.95,17.68,17.69,69100.0,13.0761,13.1347,12.9371,12.9444,69100.0
2011-09-22 11:00:00,17.69,17.76,17.54,17.61,83600.0,12.9444,12.9957,12.8347,12.8859,83600.0
2011-09-22 11:30:00,17.61,17.72,17.54,17.55,70000.0,12.8859,12.9664,12.8347,12.842,70000.0
2011-09-22 12:00:00,17.56,17.57,17.44,17.47,102200.0,12.8493,12.8566,12.7615,12.7834,102200.0
2011-09-22 12:30:00,17.47,17.62,17.44,17.58,96500.0,12.7834,12.8932,12.7615,12.8639,96500.0
2011-09-22 13:00:00,17.58,17.6,17.4,17.41,76100.0,12.8639,12.8786,12.7322,12.7395,76100.0
2011-09-22 13:30:00,17.41,17.48,17.36,17.39,117300.0,12.7395,12.7908,12.703,12.7249,117300.0
2011-09-22 14:00:00,17.4,17.64,17.34,17.6,212100.0,12.7322,12.9078,12.6883,12.8786,212100.0
2011-09-22 14:30:00,17.6,17.61,17.47,17.48,173800.0,12.8786,12.8859,12.7834,12.7908,173800.0
2011-09-22 15:00:00,17.46,17.53,17.36,17.43,156100.0,12.7761,12.8274,12.703,12.7542,156100.0
2011-09-22 15:30:00,17.44,17.62,17.41,17.53,330100.0,12.7615,12.8932,12.7395,12.8274,330100.0
2011-09-23 09:30:00,17.54,17.81,17.45,17.72,116900.0,12.8347,13.0322,12.7688,12.9664,116900.0
2011-09-23 10:00:00,17.72,17.72,17.42,17.5,56600.0,12.9664,12.9664,12.7469,12.8054,56600.0
2011-09-23 10:30:00,17.52,17.74,17.52,17.66,53000.0,12.82,12.981,12.82,12.9225,53000.0
2011-09-23 11:00:00,17.65,17.8,17.63,17.77,51700.0,12.9152,13.0249,12.9005,13.003,51700.0
2011-09-23 11:30:00,17.77,17.77,17.63,17.71,32400.0,13.003,13.003,12.9005,12.9591,32400.0
2011-09-23 12:00:00,17.71,17.76,17.62,17.63,46200.0,12.9591,12.9957,12.8932,12.9005,46200.0
2011-09-23 12:30:00,17.63,17.66,17.51,17.56,53600.0,12.9005,12.9225,12.8127,12.8493,53600.0
2011-09-23 13:00:00,17.57,17.6,17.51,17.57,26900.0,12.8566,12.8786,12.8127,12.8566,26900.0
2011-09-23 13:30:00,17.56,17.75,17.56,17.74,49800.0,12.8493,12.9883,12.8493,12.981,49800.0
2011-09-23 14:00:00,17.74,17.78,17.62,17.63,61000.0,12.981,13.0103,12.8932,12.9005,61000.0
2011-09-23 14:30:00,17.63,17.67,17.56,17.56,61900.0,12.9005,12.9298,12.8493,12.8493,61900.0
2011-09-23 15:00:00,17.58,17.7,17.58,17.68,54500.0,12.8639,12.9517,12.8639,12.9371,54500.0
2011-09-23 15:30:00,17.68,17.7,17.63,17.69,180700.0,12.9371,12.9517,12.9005,12.9444,180700.0
2011-09-26 09:30:00,17.87,17.9,17.72,17.75,53900.0,13.0761,13.0981,12.9664,12.9883,53900.0
2011-09-26 10:00:00,17.75,17.79,17.41,17.66,101500.0,12.9883,13.0176,12.7395,12.9225,101500.0
2011-09-26 10:30:00,17.67,17.74,17.5,17.67,56400.0,12.9298,12.981,12.8054,12.9298,56400.0
2011-09-26 11:00:00,17.66,17.93,17.64,17.9,40200.0,12.9225,13.12,12.9078,13.0981,40200.0
2011-09-26 11:30:00,17.91,18.09,17.85,18.08,33000.0,13.1054,13.2371,13.0615,13.2298,33000.0
2011-09-26 12:00:00,18.08,18.08,18.0,18.06,40100.0,13.2298,13.2298,13.1713,13.2152,40100.0
2011-09-26 12:30:00,18.07,18.08,17.95,17.99,74800.0,13.2225,13.2298,13.1347,13.164,74800.0
2011-09-26 13:00:00,17.99,17.99,17.85,17.95,60300.0,13.164,13.164,13.0615,13.1347,60300.0
2011-09-26 13:30:00,17.94,18.03,17.9,18.0,34700.0,13.1274,13.1932,13.0981,13.1713,34700.0
2011-09-26 14:00:00,17.99,18.19,17.98,18.14,83900.0,13.164,13.3103,13.1566,13.2737,83900.0
2011-09-26 14:30:00,18.14,18.22,18.1,18.19,47700.0,13.2737,13.3323,13.2444,13.3103,47700.0
2011-09-26 15:00:00,18.2,18.34,18.19,18.34,99200.0,13.3176,13.4201,13.3103,13.4201,99200.0
2011-09-26 15:30:00,18.35,18.44,18.3,18.42,205000.0,13.4274,13.4932,13.3908,13.4786,205000.0
2011-09-27 09:30:00,18.93,19.03,18.8,18.96,76800.0,13.8518,13.925,13.7567,13.8737,76800.0
2011-09-27 10:00:00,18.95,19.12,18.89,19.11,59300.0,13.8664,13.9908,13.8225,13.9835,59300.0
2011-09-27 10:30:00,19.1,19.27,19.06,19.27,78000.0,13.9762,14.1006,13.9469,14.1006,78000.0
2011-09-27 11:00:00,19.27,19.29,19.13,19.16,59800.0,14.1006,14.1152,13.9981,14.0201,59800.0
2011-09-27 11:30:00,19.16,19.19,19.09,19.16,63100.0,14.0201,14.042,13.9689,14.0201,63100.0
2011-09-27 12:00:00,19.15,19.3,19.15,19.2,58300.0,14.0128,14.1225,14.0128,14.0494,58300.0
2011-09-27 12:30:00,19.2,19.24,19.18,19.23,35900.0,14.0494,14.0786,14.0347,14.0713,35900.0
2011-09-27 13:00:00,19.21,19.25,19.2,19.22,46900.0,14.0567,14.0859,14.0494,14.064,46900.0
2011-09-27 13:30:00,19.21,19.31,19.17,19.3,49100.0,14.0567,14.1298,14.0274,14.1225,49100.0
2011-09-27 14:00:00,19.3,19.39,19.29,19.29,70800.0,14.1225,14.1884,14.1152,14.1152,70800.0
2011-09-27 14:30:00,19.29,19.32,19.18,19.18,54300.0,14.1152,14.1372,14.0347,14.0347,54300.0
2011-09-27 15:00:00,19.19,19.19,18.9,18.93,91300.0,14.042,14.042,13.8298,13.8518,91300.0
2011-09-27 15:30:00,18.92,19.04,18.8,18.9,225000.0,13.8445,13.9323,13.7567,13.8298,225000.0
2011-09-28 09:30:00,19.01,19.06,18.79,19.02,62000.0,13.9103,13.9469,13.7493,13.9176,62000.0
2011-09-28 10:00:00,19.03,19.03,18.66,18.74,58500.0,13.925,13.925,13.6542,13.7128,58500.0
2011-09-28 10:30:00,18.75,18.76,18.62,18.69,35900.0,13.7201,13.7274,13.6249,13.6762,35900.0
2011-09-28 11:00:00,18.69,18.7,18.51,18.53,88400.0,13.6762,13.6835,13.5445,13.5591,88400.0
2011-09-28 11:30:00,18.52,18.74,18.49,18.72,59500.0,13.5518,13.7128,13.5298,13.6981,59500.0
2011-09-28 12:00:00,18.72,18.73,18.6,18.72,40800.0,13.6981,13.7054,13.6103,13.6981,40800.0
2011-09-28 12:30:00,18.72,18.72,18.57,18.65,29000.0,13.6981,13.6981,13.5884,13.6469,29000.0
2011-09-28 13:00:00,18.64,18.64,18.5,18.5,41400.0,13.6396,13.6396,13.5371,13.5371,41400.0
2011-09-28 13:30:00,18.51,18.53,18.35,18.36,49600.0,13.5445,13.5591,13.4274,13.4347,49600.0
2011-09-28 14:00:00,18.36,18.5,18.34,18.46,55300.0,13.4347,13.5371,13.4201,13.5079,55300.0
2011-09-28 14:30:00,18.45,18.61,18.43,18.58,59500.0,13.5006,13.6176,13.4859,13.5957,59500.0
2011-09-28 15:00:00,18.56,18.71,18.46,18.47,103200.0,13.581,13.6908,13.5079,13.5152,103200.0
2011-09-28 15:30:00,18.47,18.48,18.24,18.29,244300.0,13.5152,13.5225,13.3469,13.3835,244300.0
2011-09-29 09:30:00,18.69,19.05,18.69,18.91,81900.0,13.6762,13.9396,13.6762,13.8372,81900.0
2011-09-29 10:00:00,18.91,19.02,18.86,18.87,53000.0,13.8372,13.9176,13.8006,13.8079,53000.0
2011-09-29 10:30:00,18.85,18.91,18.73,18.81,51300.0,13.7932,13.8372,13.7054,13.764,51300.0
2011-09-29 11:00:00,18.8,18.97,18.77,18.97,47000.0,13.7567,13.8811,13.7347,13.8811,47000.0
2011-09-29 11:30:00,18.97,19.05,18.9,18.99,37800.0,13.8811,13.9396,13.8298,13.8957,37800.0
2011-09-29 12:00:00,19.0,19.09,18.97,19.05,75300.0,13.903,13.9689,13.8811,13.9396,75300.0
2011-09-29 12:30:00,19.04,19.04,18.83,18.89,43800.0,13.9323,13.9323,13.7786,13.8225,43800.0
2011-09-29 13:00:00,18.89,18.97,18.77,18.77,43100.0,13.8225,13.8811,13.7347,13.7347,43100.0
2011-09-29 13:30:00,18.77,18.77,18.6,18.68,56700.0,13.7347,13.7347,13.6103,13.6689,56700.0
2011-09-29 14:00:00,18.67,18.69,18.48,18.59,75700.0,13.6615,13.6762,13.5225,13.603,75700.0
2011-09-29 14:30:00,18.57,18.57,18.41,18.54,118600.0,13.5884,13.5884,13.4713,13.5664,118600.0
2011-09-29 15:00:00,18.55,18.59,18.4,18.55,83700.0,13.5737,13.603,13.464,13.5737,83700.0
2011-09-29 15:30:00,18.55,18.82,18.53,18.82,235600.0,13.5737,13.7713,13.5591,13.7713,235600.0
2011-09-30 09:30:00,18.62,18.94,18.38,18.85,139700.0,13.6249,13.8591,13.4493,13.7932,139700.0
2011-09-30 10:00:00,18.84,19.23,18.79,19.05,137700.0,13.7859,14.0713,13.7493,13.9396,137700.0
2011-09-30 10:30:00,19.05,19.05,18.81,18.82,82200.0,13.9396,13.9396,13.764,13.7713,82200.0
2011-09-30 11:00:00,18.83,18.97,18.77,18.89,83500.0,13.7786,13.8811,13.7347,13.8225,83500.0
2011-09-30 11:30:00,18.89,18.97,18.86,18.92,43800.0,13.8225,13.8811,13.8006,13.8445,43800.0
2011-09-30 12:00:00,18.93,18.94,18.86,18.9,43800.0,13.8518,13.8591,13.8006,13.8298,43800.0
2011-09-30 12:30:00,18.89,18.99,18.87,18.93,131700.0,13.8225,13.8957,13.8079,13.8518,131700.0
2011-09-30 13:00:00,18.93,18.94,18.83,18.83,39500.0,13.8518,13.8591,13.7786,13.7786,39500.0
2011-09-30 13:30:00,18.84,18.94,18.83,18.87,49800.0,13.7859,13.8591,13.7786,13.8079,49800.0
2011-09-30 14:00:00,18.87,18.89,18.7,18.71,100500.0,13.8079,13.8225,13.6835,13.6908,100500.0
2011-09-30 14:30:00,18.7,18.83,18.68,18.78,69600.0,13.6835,13.7786,13.6689,13.742,69600.0
2011-09-30 15:00:00,18.79,18.91,18.73,18.84,107600.0,13.7493,13.8372,13.7054,13.7859,107600.0
2011-09-30 15:30:00,18.82,18.95,18.69,18.7,492700.0,13.7713,13.8664,13.6762,13.6835,492700.0
2011-10-03 09:30:00,18.54,18.72,18.49,18.57,69700.0,13.5664,13.6981,13.5298,13.5884,69700.0
2011-10-03 10:00:00,18.56,18.97,18.55,18.82,112400.0,13.581,13.8811,13.5737,13.7713,112400.0
2011-10-03 10:30:00,18.81,18.94,18.62,18.9,122700.0,13.764,13.8591,13.6249,13.8298,122700.0
2011-10-03 11:00:00,18.91,19.1,18.88,19.02,173400.0,13.8372,13.9762,13.8152,13.9176,173400.0
2011-10-03 11:30:00,19.01,19.03,18.83,18.97,91500.0,13.9103,13.925,13.7786,13.8811,91500.0
2011-10-03 12:00:00,18.97,18.97,18.64,18.65,70600.0,13.8811,13.8811,13.6396,13.6469,70600.0
2011-10-03 12:30:00,18.64,18.65,18.48,18.51,58000.0,13.6396,13.6469,13.5225,13.5445,58000.0
2011-10-03 13:00:00,18.5,18.5,18.21,18.27,102500.0,13.5371,13.5371,13.3249,13.3688,102500.0
2011-10-03 13:30:00,18.27,18.29,18.03,18.11,81800.0,13.3688,13.3835,13.1932,13.2518,81800.0
2011-10-03 14:00:00,18.12,18.16,18.04,18.09,115800.0,13.2591,13.2883,13.2005,13.2371,115800.0
2011-10-03 14:30:00,18.08,18.13,18.0,18.09,131100.0,13.2298,13.2664,13.1713,13.2371,131100.0
2011-10-03 15:00:00,18.08,18.21,18.07,18.13,168900.0,13.2298,13.3249,13.2225,13.2664,168900.0
2011-10-03 15:30:00,18.11,18.3,18.04,18.05,233200.0,13.2518,13.3908,13.2005,13.2079,233200.0
2011-10-04 09:30:00,17.86,17.93,17.7,17.8,90800.0,13.0688,13.12,12.9517,13.0249,90800.0
2011-10-04 10:00:00,17.82,18.0,17.67,17.96,121200.0,13.0396,13.1713,12.9298,13.142,121200.0
2011-10-04 10:30:00,17.95,18.25,17.87,18.17,77900.0,13.1347,13.3542,13.0761,13.2957,77900.0
2011-10-04 11:00:00,18.18,18.19,18.04,18.1,87700.0,13.303,13.3103,13.2005,13.2444,87700.0
2011-10-04 11:30:00,18.09,18.17,17.96,18.11,73700.0,13.2371,13.2957,13.142,13.2518,73700.0
2011-10-04 12:00:00,18.13,18.36,18.13,18.22,79000.0,13.2664,13.4347,13.2664,13.3323,79000.0
2011-10-04 12:30:00,18.24,18.36,18.19,18.21,55500.0,13.3469,13.4347,13.3103,13.3249,55500.0
2011-10-04 13:00:00,18.22,18.22,18.03,18.2,57800.0,13.3323,13.3323,13.1932,13.3176,57800.0
2011-10-04 13:30:00,18.19,18.21,18.04,18.05,56400.0,13.3103,13.3249,13.2005,13.2079,56400.0
2011-10-04 14:00:00,18.04,18.14,17.88,17.96,67600.0,13.2005,13.2737,13.0835,13.142,67600.0
2011-10-04 14:30:00,17.97,18.12,17.85,17.89,75600.0,13.1493,13.2591,13.0615,13.0908,75600.0
2011-10-04 15:00:00,17.88,18.16,17.8,18.07,134200.0,13.0835,13.2883,13.0249,13.2225,134200.0
2011-10-04 15:30:00,18.08,18.79,18.07,18.78,266000.0,13.2298,13.7493,13.2225,13.742,266000.0
2011-10-05 09:30:00,20.38,20.38,19.5,19.81,219900.0,14.9128,14.9128,14.2689,14.4957,219900.0
2011-10-05 10:00:00,19.78,20.23,19.7,19.96,168400.0,14.4738,14.803,14.4152,14.6055,168400.0
2011-10-05 10:30:00,19.95,20.22,19.84,20.0,275800.0,14.5982,14.7957,14.5177,14.6347,275800.0
2011-10-05 11:00:00,20.0,20.04,19.61,19.86,295800.0,14.6347,14.664,14.3494,14.5323,295800.0
2011-10-05 11:30:00,19.86,19.99,19.6,19.72,165600.0,14.5323,14.6274,14.342,14.4299,165600.0
2011-10-05 12:00:00,19.73,19.93,19.73,19.83,86300.0,14.4372,14.5835,14.4372,14.5103,86300.0
2011-10-05 12:30:00,19.82,20.04,19.81,20.02,81300.0,14.503,14.664,14.4957,14.6494,81300.0
2011-10-05 13:00:00,20.03,20.25,19.97,20.23,91300.0,14.6567,14.8177,14.6128,14.803,91300.0
2011-10-05 13:30:00,20.23,20.51,20.22,20.5,92400.0,14.803,15.0079,14.7957,15.0006,92400.0
2011-10-05 14:00:00,20.5,20.54,20.11,20.15,131900.0,15.0006,15.0299,14.7152,14.7445,131900.0
2011-10-05 14:30:00,20.15,20.24,20.04,20.19,152900.0,14.7445,14.8104,14.664,14.7738,152900.0
2011-10-05 15:00:00,20.18,20.59,20.09,20.4,244400.0,14.7665,15.0665,14.7006,14.9274,244400.0
2011-10-05 15:30:00,20.4,20.77,20.4,20.6,418100.0,14.9274,15.1982,14.9274,15.0738,418100.0
2011-10-06 09:30:00,20.55,20.62,20.03,20.18,111900.0,15.0372,15.0884,14.6567,14.7665,111900.0
2011-10-06 10:00:00,20.19,20.31,20.07,20.17,98800.0,14.7738,14.8616,14.686,14.7591,98800.0
2011-10-06 10:30:00,20.18,20.26,20.01,20.06,82200.0,14.7665,14.825,14.6421,14.6786,82200.0
2011-10-06 11:00:00,20.06,20.23,19.94,20.06,103800.0,14.6786,14.803,14.5908,14.6786,103800.0
2011-10-06 11:30:00,20.06,20.26,20.06,20.25,87200.0,14.6786,14.825,14.6786,14.8177,87200.0
2011-10-06 12:00:00,20.24,20.35,20.18,20.35,87200.0,14.8104,14.8909,14.7665,14.8909,87200.0
2011-10-06 12:30:00,20.33,20.36,20.15,20.18,61200.0,14.8762,14.8982,14.7445,14.7665,61200.0
2011-10-06 13:00:00,20.17,20.31,20.09,20.18,59200.0,14.7591,14.8616,14.7006,14.7665,59200.0
2011-10-06 13:30:00,20.17,20.21,20.0,20.13,63900.0,14.7591,14.7884,14.6347,14.7299,63900.0
2011-10-06 14:00:00,20.13,20.27,20.04,20.26,80300.0,14.7299,14.8323,14.664,14.825,80300.0
2011-10-06 14:30:00,20.25,20.29,20.14,20.25,82800.0,14.8177,14.8469,14.7372,14.8177,82800.0
2011-10-06 15:00:00,20.24,20.32,20.12,20.21,139000.0,14.8104,14.8689,14.7226,14.7884,139000.0
2011-10-06 15:30:00,20.2,20.45,20.19,20.45,261300.0,14.7811,14.964,14.7738,14.964,261300.0
2011-10-07 09:30:00,20.67,20.72,20.46,20.66,99700.0,15.125,15.1616,14.9713,15.1177,99700.0
2011-10-07 10:00:00,20.69,20.82,20.48,20.77,135000.0,15.1396,15.2348,14.986,15.1982,135000.0
2011-10-07 10:30:00,20.77,20.84,20.51,20.51,60400.0,15.1982,15.2494,15.0079,15.0079,60400.0
2011-10-07 11:00:00,20.49,20.58,20.34,20.44,67000.0,14.9933,15.0592,14.8835,14.9567,67000.0
2011-10-07 11:30:00,20.44,20.46,20.3,20.45,61500.0,14.9567,14.9713,14.8543,14.964,61500.0
2011-10-07 12:00:00,20.45,20.45,20.14,20.21,64600.0,14.964,14.964,14.7372,14.7884,64600.0
2011-10-07 12:30:00,20.2,20.25,20.07,20.09,36500.0,14.7811,14.8177,14.686,14.7006,36500.0
2011-10-07 13:00:00,20.07,20.27,20.04,20.24,33900.0,14.686,14.8323,14.664,14.8104,33900.0
2011-10-07 13:30:00,20.24,20.29,20.12,20.27,26100.0,14.8104,14.8469,14.7226,14.8323,26100.0
2011-10-07 14:00:00,20.25,20.43,20.21,20.28,40100.0,14.8177,14.9494,14.7884,14.8396,40100.0
2011-10-07 14:30:00,20.28,20.42,20.24,20.31,46600.0,14.8396,14.9421,14.8104,14.8616,46600.0
2011-10-07 15:00:00,20.31,20.6,20.26,20.59,53300.0,14.8616,15.0738,14.825,15.0665,53300.0
2011-10-07 15:30:00,20.6,20.62,20.2,20.22,204100.0,15.0738,15.0884,14.7811,14.7957,204100.0
2011-10-10 09:30:00,20.72,20.82,20.57,20.79,85900.0,15.1616,15.2348,15.0518,15.2128,85900.0
2011-10-10 10:00:00,20.81,20.96,20.74,20.89,62000.0,15.2275,15.3372,15.1762,15.286,62000.0
2011-10-10 10:30:00,20.91,20.95,20.76,20.78,51700.0,15.3006,15.3299,15.1909,15.2055,51700.0
2011-10-10 11:00:00,20.78,20.83,20.74,20.82,46300.0,15.2055,15.2421,15.1762,15.2348,46300.0
2011-10-10 11:30:00,20.81,20.85,20.67,20.72,78000.0,15.2275,15.2567,15.125,15.1616,78000.0
2011-10-10 12:00:00,20.72,20.78,20.66,20.68,58400.0,15.1616,15.2055,15.1177,15.1323,58400.0
2011-10-10 12:30:00,20.68,20.71,20.61,20.65,29200.0,15.1323,15.1543,15.0811,15.1104,29200.0
2011-10-10 13:00:00,20.65,20.77,20.64,20.75,32600.0,15.1104,15.1982,15.1031,15.1835,32600.0
2011-10-10 13:30:00,20.75,20.75,20.67,20.72,26000.0,15.1835,15.1835,15.125,15.1616,26000.0
2011-10-10 14:00:00,20.73,20.74,20.64,20.72,44800.0,15.1689,15.1762,15.1031,15.1616,44800.0
2011-10-10 14:30:00,20.71,20.73,20.64,20.64,38600.0,15.1543,15.1689,15.1031,15.1031,38600.0
2011-10-10 15:00:00,20.64,20.66,20.45,20.52,69200.0,15.1031,15.1177,14.964,15.0152,69200.0
2011-10-10 15:30:00,20.52,20.78,20.48,20.77,188100.0,15.0152,15.2055,14.986,15.1982,188100.0
2011-10-11 09:30:00,20.58,20.78,20.58,20.75,57100.0,15.0592,15.2055,15.0592,15.1835,57100.0
2011-10-11 10:00:00,20.74,20.94,20.69,20.93,52900.0,15.1762,15.3226,15.1396,15.3153,52900.0
2011-10-11 10:30:00,20.93,21.03,20.83,20.87,50400.0,15.3153,15.3884,15.2421,15.2714,50400.0
2011-10-11 11:00:00,20.88,20.9,20.74,20.82,41700.0,15.2787,15.2933,15.1762,15.2348,41700.0
2011-10-11 11:30:00,20.83,20.92,20.79,20.89,38400.0,15.2421,15.3079,15.2128,15.286,38400.0
2011-10-11 12:00:00,20.89,20.95,20.83,20.89,21900.0,15.286,15.3299,15.2421,15.286,21900.0
2011-10-11 12:30:00,20.9,20.91,20.69,20.81,22100.0,15.2933,15.3006,15.1396,15.2275,22100.0
2011-10-11 13:00:00,20.84,20.85,20.67,20.83,62700.0,15.2494,15.2567,15.125,15.2421,62700.0
2011-10-11 13:30:00,20.84,20.92,20.77,20.91,32200.0,15.2494,15.3079,15.1982,15.3006,32200.0
2011-10-11 14:00:00,20.9,20.91,20.75,20.75,38200.0,15.2933,15.3006,15.1835,15.1835,38200.0
2011-10-11 14:30:00,20.76,20.79,20.68,20.77,38100.0,15.1909,15.2128,15.1323,15.1982,38100.0
2011-10-11 15:00:00,20.78,20.9,20.74,20.74,80700.0,15.2055,15.2933,15.1762,15.1762,80700.0
2011-10-11 15:30:00,20.75,20.89,20.74,20.84,156400.0,15.1835,15.286,15.1762,15.2494,156400.0
2011-10-12 09:30:00,21.1,21.23,20.93,21.11,102600.0,15.4397,15.5348,15.3153,15.447,102600.0
2011-10-12 10:00:00,21.13,21.2,21.04,21.2,36700.0,15.4616,15.5128,15.3958,15.5128,36700.0
2011-10-12 10:30:00,21.2,21.29,21.03,21.03,46600.0,15.5128,15.5787,15.3884,15.3884,46600.0
2011-10-12 11:00:00,21.03,21.2,21.03,21.17,61400.0,15.3884,15.5128,15.3884,15.4909,61400.0
2011-10-12 11:30:00,21.18,21.22,21.06,21.06,59200.0,15.4982,15.5275,15.4104,15.4104,59200.0
2011-10-12 12:00:00,21.07,21.12,21.03,21.07,52300.0,15.4177,15.4543,15.3884,15.4177,52300.0
2011-10-12 12:30:00,21.08,21.17,21.06,21.16,59400.0,15.425,15.4909,15.4104,15.4836,59400.0
2011-10-12 13:00:00,21.17,21.27,21.15,21.19,47900.0,15.4909,15.5641,15.4762,15.5055,47900.0
2011-10-12 13:30:00,21.2,21.24,21.16,21.2,24800.0,15.5128,15.5421,15.4836,15.5128,24800.0
2011-10-12 14:00:00,21.21,21.32,21.19,21.31,57500.0,15.5201,15.6006,15.5055,15.5933,57500.0
2011-10-12 14:30:00,21.31,21.38,21.16,21.2,77200.0,15.5933,15.6445,15.4836,15.5128,77200.0
2011-10-12 15:00:00,21.21,21.24,21.12,21.21,92900.0,15.5201,15.5421,15.4543,15.5201,92900.0
2011-10-12 15:30:00,21.2,21.32,21.09,21.11,299800.0,15.5128,15.6006,15.4323,15.447,299800.0
2011-10-13 09:30:00,20.94,20.97,20.59,20.63,109000.0,15.4804,15.5025,15.2216,15.2512,109000.0
2011-10-13 10:00:00,20.65,20.7,20.53,20.7,68600.0,15.266,15.3029,15.1773,15.3029,68600.0
2011-10-13 10:30:00,20.68,20.75,20.6,20.63,58600.0,15.2881,15.3399,15.229,15.2512,58600.0
2011-10-13 11:00:00,20.63,20.74,20.6,20.64,51000.0,15.2512,15.3325,15.229,15.2586,51000.0
2011-10-13 11:30:00,20.65,20.83,20.63,20.78,35200.0,15.266,15.399,15.2512,15.3621,35200.0
2011-10-13 12:00:00,20.78,20.85,20.69,20.7,18100.0,15.3621,15.4138,15.2955,15.3029,18100.0
2011-10-13 12:30:00,20.7,20.8,20.66,20.78,23300.0,15.3029,15.3769,15.2734,15.3621,23300.0
2011-10-13 13:00:00,20.76,20.96,20.72,20.93,45500.0,15.3473,15.4951,15.3177,15.473,45500.0
2011-10-13 13:30:00,20.94,20.97,20.88,20.91,37100.0,15.4804,15.5025,15.436,15.4582,37100.0
2011-10-13 14:00:00,20.92,20.94,20.81,20.85,37200.0,15.4656,15.4804,15.3842,15.4138,37200.0
2011-10-13 14:30:00,20.86,21.0,20.82,20.97,54200.0,15.4212,15.5247,15.3916,15.5025,54200.0
2011-10-13 15:00:00,20.95,21.02,20.81,20.83,71600.0,15.4877,15.5395,15.3842,15.399,71600.0
2011-10-13 15:30:00,20.84,20.91,20.78,20.87,117000.0,15.4064,15.4582,15.3621,15.4286,117000.0
2011-10-14 09:30:00,21.16,21.22,21.02,21.09,47500.0,15.643,15.6873,15.5395,15.5912,47500.0
2011-10-14 10:00:00,21.09,21.11,20.95,20.96,38700.0,15.5912,15.606,15.4877,15.4951,38700.0
2011-10-14 10:30:00,20.95,21.02,20.93,21.0,24900.0,15.4877,15.5395,15.473,15.5247,24900.0
2011-10-14 11:00:00,20.99,21.11,20.95,20.99,45300.0,15.5173,15.606,15.4877,15.5173,45300.0
2011-10-14 11:30:00,21.0,21.13,20.99,21.07,15900.0,15.5247,15.6208,15.5173,15.5765,15900.0
2011-10-14 12:00:00,21.06,21.08,20.98,21.02,17200.0,15.5691,15.5839,15.5099,15.5395,17200.0
2011-10-14 12:30:00,21.02,21.07,21.0,21.02,24700.0,15.5395,15.5765,15.5247,15.5395,24700.0
2011-10-14 13:00:00,21.03,21.17,21.02,21.15,43300.0,15.5469,15.6504,15.5395,15.6356,43300.0
2011-10-14 13:30:00,21.14,21.22,21.1,21.2,35600.0,15.6282,15.6873,15.5986,15.6726,35600.0
2011-10-14 14:00:00,21.2,21.21,21.16,21.21,21700.0,15.6726,15.68,15.643,15.68,21700.0
2011-10-14 14:30:00,21.21,21.34,21.17,21.34,39500.0,15.68,15.7761,15.6504,15.7761,39500.0
2011-10-14 15:00:00,21.33,21.34,21.2,21.27,52100.0,15.7687,15.7761,15.6726,15.7243,52100.0
2011-10-14 15:30:00,21.27,21.34,21.15,21.25,126600.0,15.7243,15.7761,15.6356,15.7095,126600.0
2011-10-17 09:30:00,21.13,21.19,20.86,20.91,51400.0,15.6208,15.6652,15.4212,15.4582,51400.0
2011-10-17 10:00:00,20.9,20.94,20.78,20.78,50400.0,15.4508,15.4804,15.3621,15.3621,50400.0
2011-10-17 10:30:00,20.77,20.77,20.62,20.68,48500.0,15.3547,15.3547,15.2438,15.2881,48500.0
2011-10-17 11:00:00,20.68,20.73,20.64,20.71,50600.0,15.2881,15.3251,15.2586,15.3103,50600.0
2011-10-17 11:30:00,20.73,20.78,20.66,20.69,38800.0,15.3251,15.3621,15.2734,15.2955,38800.0
2011-10-17 12:00:00,20.68,20.69,20.59,20.64,33600.0,15.2881,15.2955,15.2216,15.2586,33600.0
2011-10-17 12:30:00,20.63,20.64,20.55,20.56,42200.0,15.2512,15.2586,15.192,15.1994,42200.0
2011-10-17 13:00:00,20.57,20.67,20.55,20.66,29100.0,15.2068,15.2807,15.192,15.2734,29100.0
2011-10-17 13:30:00,20.64,20.66,20.54,20.63,36200.0,15.2586,15.2734,15.1846,15.2512,36200.0
2011-10-17 14:00:00,20.63,20.65,20.54,20.62,32200.0,15.2512,15.266,15.1846,15.2438,32200.0
2011-10-17 14:30:00,20.61,20.65,20.53,20.65,40900.0,15.2364,15.266,15.1773,15.266,40900.0
2011-10-17 15:00:00,20.64,20.72,20.61,20.66,55000.0,15.2586,15.3177,15.2364,15.2734,55000.0
2011-10-17 15:30:00,20.66,20.73,20.53,20.61,201000.0,15.2734,15.3251,15.1773,15.2364,201000.0
2011-10-18 09:30:00,20.71,20.86,20.4,20.47,45900.0,15.3103,15.4212,15.0811,15.1329,45900.0
2011-10-18 10:00:00,20.49,20.78,20.4,20.78,38400.0,15.1477,15.3621,15.0811,15.3621,38400.0
2011-10-18 10:30:00,20.8,20.93,20.74,20.85,32600.0,15.3769,15.473,15.3325,15.4138,32600.0
2011-10-18 11:00:00,20.85,20.91,20.82,20.88,28900.0,15.4138,15.4582,15.3916,15.436,28900.0
2011-10-18 11:30:00,20.88,21.1,20.88,21.04,60600.0,15.436,15.5986,15.436,15.5543,60600.0
2011-10-18 12:00:00,21.03,21.06,20.93,20.98,24600.0,15.5469,15.5691,15.473,15.5099,24600.0
2011-10-18 12:30:00,20.99,21.12,20.98,21.09,24100.0,15.5173,15.6134,15.5099,15.5912,24100.0
2011-10-18 13:00:00,21.08,21.11,20.98,21.09,37100.0,15.5839,15.606,15.5099,15.5912,37100.0
2011-10-18 13:30:00,21.09,21.12,21.03,21.07,38400.0,15.5912,15.6134,15.5469,15.5765,38400.0
2011-10-18 14:00:00,21.08,21.16,21.07,21.09,27800.0,15.5839,15.643,15.5765,15.5912,27800.0
2011-10-18 14:30:00,21.08,21.16,21.02,21.13,37000.0,15.5839,15.643,15.5395,15.6208,37000.0
2011-10-18 15:00:00,21.13,21.48,21.13,21.27,108900.0,15.6208,15.8796,15.6208,15.7243,108900.0
2011-10-18 15:30:00,21.27,21.4,21.18,21.31,177900.0,15.7243,15.8204,15.6578,15.7539,177900.0
2011-10-19 09:30:00,21.22,21.29,20.99,21.14,31100.0,15.6873,15.7391,15.5173,15.6282,31100.0
2011-10-19 10:00:00,21.17,21.37,21.06,21.35,24800.0,15.6504,15.7982,15.5691,15.7835,24800.0
2011-10-19 10:30:00,21.36,21.36,21.21,21.23,18000.0,15.7908,15.7908,15.68,15.6947,18000.0
2011-10-19 11:00:00,21.22,21.24,21.11,21.23,25900.0,15.6873,15.7021,15.606,15.6947,25900.0
2011-10-19 11:30:00,21.24,21.29,21.17,21.17,19900.0,15.7021,15.7391,15.6504,15.6504,19900.0
2011-10-19 12:00:00,21.18,21.34,21.16,21.31,31800.0,15.6578,15.7761,15.643,15.7539,31800.0
2011-10-19 12:30:00,21.31,21.38,21.26,21.32,25000.0,15.7539,15.8056,15.7169,15.7613,25000.0
2011-10-19 13:00:00,21.34,21.39,21.32,21.32,16600.0,15.7761,15.813,15.7613,15.7613,16600.0
2011-10-19 13:30:00,21.33,21.35,21.21,21.25,25200.0,15.7687,15.7835,15.68,15.7095,25200.0
2011-10-19 14:00:00,21.24,21.27,20.97,20.99,34700.0,15.7021,15.7243,15.5025,15.5173,34700.0
2011-10-19 14:30:00,20.99,21.06,20.91,20.93,39400.0,15.5173,15.5691,15.4582,15.473,39400.0
2011-10-19 15:00:00,20.93,20.99,20.89,20.91,42100.0,15.473,15.5173,15.4434,15.4582,42100.0
2011-10-19 15:30:00,20.89,20.99,20.83,20.88,138600.0,15.4434,15.5173,15.399,15.436,138600.0
2011-10-20 09:30:00,20.98,20.99,20.72,20.79,32800.0,15.5099,15.5173,15.3177,15.3695,32800.0
2011-10-20 10:00:00,20.79,21.01,20.79,20.89,43300.0,15.3695,15.5321,15.3695,15.4434,43300.0
2011-10-20 10:30:00,20.89,20.95,20.74,20.77,51200.0,15.4434,15.4877,15.3325,15.3547,51200.0
2011-10-20 11:00:00,20.77,20.83,20.65,20.8,97500.0,15.3547,15.399,15.266,15.3769,97500.0
2011-10-20 11:30:00,20.77,20.82,20.67,20.73,31200.0,15.3547,15.3916,15.2807,15.3251,31200.0
2011-10-20 12:00:00,20.74,20.79,20.7,20.77,61400.0,15.3325,15.3695,15.3029,15.3547,61400.0
2011-10-20 12:30:00,20.77,20.9,20.73,20.88,28000.0,15.3547,15.4508,15.3251,15.436,28000.0
2011-10-20 13:00:00,20.88,21.18,20.85,21.1,43300.0,15.436,15.6578,15.4138,15.5986,43300.0
2011-10-20 13:30:00,21.11,21.16,20.98,21.06,33700.0,15.606,15.643,15.5099,15.5691,33700.0
2011-10-20 14:00:00,21.07,21.1,20.94,21.06,27100.0,15.5765,15.5986,15.4804,15.5691,27100.0
2011-10-20 14:30:00,21.05,21.23,21.02,21.17,47500.0,15.5617,15.6947,15.5395,15.6504,47500.0
2011-10-20 15:00:00,21.16,21.2,21.02,21.06,47700.0,15.643,15.6726,15.5395,15.5691,47700.0
2011-10-20 15:30:00,21.05,21.18,21.03,21.16,184300.0,15.5617,15.6578,15.5469,15.643,184300.0
2011-10-21 09:30:00,21.5,21.5,21.28,21.47,43500.0,15.8943,15.8943,15.7317,15.8722,43500.0
2011-10-21 10:00:00,21.46,21.56,21.44,21.54,38800.0,15.8648,15.9387,15.85,15.9239,38800.0
2011-10-21 10:30:00,21.54,21.59,21.42,21.51,27500.0,15.9239,15.9609,15.8352,15.9017,27500.0
2011-10-21 11:00:00,21.5,21.54,21.43,21.44,17000.0,15.8943,15.9239,15.8426,15.85,17000.0
2011-10-21 11:30:00,21.44,21.53,21.43,21.49,18700.0,15.85,15.9165,15.8426,15.887,18700.0
2011-10-21 12:00:00,21.49,21.56,21.48,21.53,16700.0,15.887,15.9387,15.8796,15.9165,16700.0
2011-10-21 12:30:00,21.53,21.55,21.47,21.51,13900.0,15.9165,15.9313,15.8722,15.9017,13900.0
2011-10-21 13:00:00,21.48,21.48,21.33,21.35,21100.0,15.8796,15.8796,15.7687,15.7835,21100.0
2011-10-21 13:30:00,21.34,21.39,21.29,21.32,19900.0,15.7761,15.813,15.7391,15.7613,19900.0
2011-10-21 14:00:00,21.31,21.53,21.31,21.48,24200.0,15.7539,15.9165,15.7539,15.8796,24200.0
2011-10-21 14:30:00,21.49,21.61,21.48,21.61,31100.0,15.887,15.9757,15.8796,15.9757,31100.0
2011-10-21 15:00:00,21.61,21.67,21.6,21.62,61500.0,15.9757,16.02,15.9683,15.9831,61500.0
2011-10-21 15:30:00,21.63,21.75,21.57,21.74,161900.0,15.9905,16.0792,15.9461,16.0718,161900.0
2011-10-24 09:30:00,21.88,21.88,21.66,21.73,47000.0,16.1753,16.1753,16.0126,16.0644,47000.0
2011-10-24 10:00:00,21.71,21.86,21.67,21.83,33100.0,16.0496,16.1605,16.02,16.1383,33100.0
2011-10-24 10:30:00,21.85,21.95,21.83,21.93,39400.0,16.1531,16.227,16.1383,16.2122,39400.0
2011-10-24 11:00:00,21.91,22.04,21.91,22.04,63500.0,16.1974,16.2936,16.1974,16.2936,63500.0
2011-10-24 11:30:00,22.02,22.09,22.02,22.04,42100.0,16.2788,16.3305,16.2788,16.2936,42100.0
2011-10-24 12:00:00,22.04,22.06,22.0,22.01,32200.0,16.2936,16.3083,16.264,16.2714,32200.0
2011-10-24 12:30:00,21.99,22.01,21.89,21.99,28200.0,16.2566,16.2714,16.1827,16.2566,28200.0
2011-10-24 13:00:00,21.97,22.01,21.95,21.99,40000.0,16.2418,16.2714,16.227,16.2566,40000.0
2011-10-24 13:30:00,22.01,22.09,21.99,22.05,33200.0,16.2714,16.3305,16.2566,16.3009,33200.0
2011-10-24 14:00:00,22.04,22.05,21.92,22.03,45500.0,16.2936,16.3009,16.2048,16.2862,45500.0
2011-10-24 14:30:00,22.03,22.15,22.02,22.15,42800.0,16.2862,16.3749,16.2788,16.3749,42800.0
2011-10-24 15:00:00,22.15,22.19,22.03,22.04,102400.0,16.3749,16.4044,16.2862,16.2936,102400.0
2011-10-24 15:30:00,22.03,22.19,22.02,22.16,192700.0,16.2862,16.4044,16.2788,16.3823,192700.0
2011-10-25 09:30:00,22.04,22.08,21.61,21.9,66900.0,16.2936,16.3231,15.9757,16.1901,66900.0
2011-10-25 10:00:00,21.87,21.96,21.75,21.92,42900.0,16.1679,16.2344,16.0792,16.2048,42900.0
2011-10-25 10:30:00,21.9,22.03,21.77,21.8,28700.0,16.1901,16.2862,16.0939,16.1161,28700.0
2011-10-25 11:00:00,21.81,21.9,21.72,21.89,32100.0,16.1235,16.1901,16.057,16.1827,32100.0
2011-10-25 11:30:00,21.88,22.03,21.85,21.99,29600.0,16.1753,16.2862,16.1531,16.2566,29600.0
2011-10-25 12:00:00,21.99,22.08,21.96,22.03,23300.0,16.2566,16.3231,16.2344,16.2862,23300.0
2011-10-25 12:30:00,22.04,22.08,21.84,21.84,19500.0,16.2936,16.3231,16.1457,16.1457,19500.0
2011-10-25 13:00:00,21.84,22.05,21.83,21.95,43600.0,16.1457,16.3009,16.1383,16.227,43600.0
2011-10-25 13:30:00,21.94,21.97,21.86,21.89,34300.0,16.2196,16.2418,16.1605,16.1827,34300.0
2011-10-25 14:00:00,21.88,21.89,21.73,21.78,24600.0,16.1753,16.1827,16.0644,16.1013,24600.0
2011-10-25 14:30:00,21.76,21.78,21.69,21.75,27800.0,16.0866,16.1013,16.0348,16.0792,27800.0
2011-10-25 15:00:00,21.76,21.81,21.61,21.64,42200.0,16.0866,16.1235,15.9757,15.9978,42200.0
2011-10-25 15:30:00,21.63,21.68,21.54,21.57,130800.0,15.9905,16.0274,15.9239,15.9461,130800.0
2011-10-26 09:30:00,21.99,22.08,21.87,21.95,53400.0,16.2566,16.3231,16.1679,16.227,53400.0
2011-10-26 10:00:00,21.95,21.99,21.8,21.92,22900.0,16.227,16.2566,16.1161,16.2048,22900.0
2011-10-26 10:30:00,21.9,21.94,21.58,21.62,44500.0,16.1901,16.2196,15.9535,15.9831,44500.0
2011-10-26 11:00:00,21.61,21.78,21.61,21.75,25800.0,15.9757,16.1013,15.9757,16.0792,25800.0
2011-10-26 11:30:00,21.73,21.96,21.72,21.89,43600.0,16.0644,16.2344,16.057,16.1827,43600.0
2011-10-26 12:00:00,21.91,21.93,21.77,21.79,78700.0,16.1974,16.2122,16.0939,16.1087,78700.0
2011-10-26 12:30:00,21.79,21.79,21.67,21.67,20300.0,16.1087,16.1087,16.02,16.02,20300.0
2011-10-26 13:00:00,21.66,21.67,21.57,21.64,25400.0,16.0126,16.02,15.9461,15.9978,25400.0
2011-10-26 13:30:00,21.66,21.85,21.66,21.78,65400.0,16.0126,16.1531,16.0126,16.1013,65400.0
2011-10-26 14:00:00,21.8,21.94,21.79,21.87,45700.0,16.1161,16.2196,16.1087,16.1679,45700.0
2011-10-26 14:30:00,21.87,22.02,21.86,21.97,34000.0,16.1679,16.2788,16.1605,16.2418,34000.0
2011-10-26 15:00:00,21.97,22.02,21.9,21.96,71300.0,16.2418,16.2788,16.1901,16.2344,71300.0
2011-10-26 15:30:00,21.97,22.15,21.92,22.0,129500.0,16.2418,16.3749,16.2048,16.264,129500.0
2011-10-27 09:30:00,22.73,22.93,22.67,22.69,47800.0,16.8037,16.9515,16.7593,16.7741,47800.0
2011-10-27 10:00:00,22.63,22.8,22.58,22.71,52000.0,16.7297,16.8554,16.6928,16.7889,52000.0
2011-10-27 10:30:00,22.72,22.78,22.64,22.74,34000.0,16.7963,16.8406,16.7371,16.811,34000.0
2011-10-27 11:00:00,22.75,22.8,22.64,22.65,27000.0,16.8184,16.8554,16.7371,16.7445,27000.0
2011-10-27 11:30:00,22.65,22.9,22.64,22.89,20900.0,16.7445,16.9293,16.7371,16.9219,20900.0
2011-10-27 12:00:00,22.89,22.99,22.89,22.99,35800.0,16.9219,16.9959,16.9219,16.9959,35800.0
2011-10-27 12:30:00,22.99,23.02,22.95,23.01,22200.0,16.9959,17.018,16.9663,17.0106,22200.0
2011-10-27 13:00:00,23.01,23.09,22.99,23.05,44600.0,17.0106,17.0698,16.9959,17.0402,44600.0
2011-10-27 13:30:00,23.05,23.18,23.05,23.18,25900.0,17.0402,17.1363,17.0402,17.1363,25900.0
2011-10-27 14:00:00,23.18,23.28,23.14,23.28,50100.0,17.1363,17.2102,17.1068,17.2102,50100.0
2011-10-27 14:30:00,23.28,23.29,23.19,23.25,48100.0,17.2102,17.2176,17.1437,17.1881,48100.0
2011-10-27 15:00:00,23.25,23.42,23.22,23.29,86900.0,17.1881,17.3137,17.1659,17.2176,86900.0
2011-10-27 15:30:00,23.27,23.29,23.07,23.15,233700.0,17.2029,17.2176,17.055,17.1141,233700.0
2011-10-28 09:30:00,23.1,23.21,22.91,23.08,42600.0,17.0772,17.1585,16.9367,17.0624,42600.0
2011-10-28 10:00:00,23.03,23.13,22.91,23.06,36800.0,17.0254,17.0994,16.9367,17.0476,36800.0
2011-10-28 10:30:00,23.06,23.19,23.05,23.19,41700.0,17.0476,17.1437,17.0402,17.1437,41700.0
2011-10-28 11:00:00,23.19,23.31,23.18,23.28,23900.0,17.1437,17.2324,17.1363,17.2102,23900.0
2011-10-28 11:30:00,23.28,23.36,23.12,23.15,26100.0,17.2102,17.2694,17.092,17.1141,26100.0
2011-10-28 12:00:00,23.15,23.31,23.08,23.1,27100.0,17.1141,17.2324,17.0624,17.0772,27100.0
2011-10-28 12:30:00,23.1,23.15,23.05,23.11,25000.0,17.0772,17.1141,17.0402,17.0846,25000.0
2011-10-28 13:00:00,23.11,23.13,23.0,23.09,19700.0,17.0846,17.0994,17.0033,17.0698,19700.0
2011-10-28 13:30:00,23.08,23.1,23.02,23.08,19100.0,17.0624,17.0772,17.018,17.0624,19100.0
2011-10-28 14:00:00,23.07,23.09,22.92,22.99,26300.0,17.055,17.0698,16.9441,16.9959,26300.0
2011-10-28 14:30:00,23.0,23.02,22.95,23.0,38700.0,17.0033,17.018,16.9663,17.0033,38700.0
2011-10-28 15:00:00,23.0,23.14,23.0,23.12,54300.0,17.0033,17.1068,17.0033,17.092,54300.0
2011-10-28 15:30:00,23.11,23.2,23.08,23.14,149200.0,17.0846,17.1511,17.0624,17.1068,149200.0
2011-10-31 09:30:00,22.92,22.92,22.5,22.54,67800.0,16.9441,16.9441,16.6336,16.6632,67800.0
2011-10-31 10:00:00,22.55,22.64,22.47,22.59,33100.0,16.6706,16.7371,16.6114,16.7002,33100.0
2011-10-31 10:30:00,22.6,22.73,22.6,22.72,32300.0,16.7075,16.8037,16.7075,16.7963,32300.0
2011-10-31 11:00:00,22.72,22.78,22.61,22.63,23000.0,16.7963,16.8406,16.7149,16.7297,23000.0
2011-10-31 11:30:00,22.64,22.74,22.63,22.69,17900.0,16.7371,16.811,16.7297,16.7741,17900.0
2011-10-31 12:00:00,22.68,22.85,22.66,22.71,91700.0,16.7667,16.8924,16.7519,16.7889,91700.0
2011-10-31 12:30:00,22.71,22.73,22.62,22.64,16700.0,16.7889,16.8037,16.7223,16.7371,16700.0
2011-10-31 13:00:00,22.63,22.73,22.61,22.61,30800.0,16.7297,16.8037,16.7149,16.7149,30800.0
2011-10-31 13:30:00,22.61,22.88,22.61,22.87,42400.0,16.7149,16.9145,16.7149,16.9071,42400.0
2011-10-31 14:00:00,22.85,22.9,22.79,22.83,36700.0,16.8924,16.9293,16.848,16.8776,36700.0
2011-10-31 14:30:00,22.85,22.86,22.75,22.84,43300.0,16.8924,16.8998,16.8184,16.885,43300.0
2011-10-31 15:00:00,22.83,22.83,22.6,22.62,65100.0,16.8776,16.8776,16.7075,16.7223,65100.0
2011-10-31 15:30:00,22.61,22.68,22.45,22.46,269000.0,16.7149,16.7667,16.5967,16.604,269000.0
2011-11-01 09:30:00,21.91,22.03,21.72,22.02,99900.0,16.1974,16.2862,16.057,16.2788,99900.0
2011-11-01 10:00:00,22.03,22.21,21.87,22.19,76800.0,16.2862,16.4192,16.1679,16.4044,76800.0
2011-11-01 10:30:00,22.17,22.24,22.11,22.16,23000.0,16.3897,16.4414,16.3453,16.3823,23000.0
2011-11-01 11:00:00,22.16,22.26,22.12,22.17,30100.0,16.3823,16.4562,16.3527,16.3897,30100.0
2011-11-01 11:30:00,22.14,22.15,21.86,21.9,37700.0,16.3675,16.3749,16.1605,16.1901,37700.0
2011-11-01 12:00:00,21.9,21.96,21.74,21.8,62800.0,16.1901,16.2344,16.0718,16.1161,62800.0
2011-11-01 12:30:00,21.8,21.92,21.73,21.76,29600.0,16.1161,16.2048,16.0644,16.0866,29600.0
2011-11-01 13:00:00,21.74,21.98,21.73,21.98,30800.0,16.0718,16.2492,16.0644,16.2492,30800.0
2011-11-01 13:30:00,21.99,22.13,21.91,21.96,43000.0,16.2566,16.3601,16.1974,16.2344,43000.0
2011-11-01 14:00:00,21.95,22.17,21.92,22.14,39900.0,16.227,16.3897,16.2048,16.3675,39900.0
2011-11-01 14:30:00,22.13,22.16,21.92,21.96,51800.0,16.3601,16.3823,16.2048,16.2344,51800.0
2011-11-01 15:00:00,21.94,21.98,21.77,21.8,100500.0,16.2196,16.2492,16.0939,16.1161,100500.0
2011-11-01 15:30:00,21.81,21.96,21.72,21.79,163600.0,16.1235,16.2344,16.057,16.1087,163600.0
2011-11-02 09:30:00,22.23,22.45,22.19,22.22,42200.0,16.434,16.5967,16.4044,16.4266,42200.0
2011-11-02 10:00:00,22.24,22.41,22.22,22.4,24500.0,16.4414,16.5671,16.4266,16.5597,24500.0
2011-11-02 10:30:00,22.4,22.65,22.32,22.6,40300.0,16.5597,16.7445,16.5005,16.7075,40300.0
2011-11-02 11:00:00,22.59,22.7,22.58,22.63,24900.0,16.7002,16.7815,16.6928,16.7297,24900.0
2011-11-02 11:30:00,22.65,22.67,22.59,22.6,32100.0,16.7445,16.7593,16.7002,16.7075,32100.0
2011-11-02 12:00:00,22.6,22.65,22.55,22.58,33100.0,16.7075,16.7445,16.6706,16.6928,33100.0
2011-11-02 12:30:00,22.58,22.69,22.53,22.53,58200.0,16.6928,16.7741,16.6558,16.6558,58200.0
2011-11-02 13:00:00,22.53,22.53,22.32,22.35,59000.0,16.6558,16.6558,16.5005,16.5227,59000.0
2011-11-02 13:30:00,22.34,22.36,22.27,22.3,93500.0,16.5153,16.5301,16.4636,16.4858,93500.0
2011-11-02 14:00:00,22.31,22.4,22.24,22.33,20400.0,16.4932,16.5597,16.4414,16.5079,20400.0
2011-11-02 14:30:00,22.32,22.47,22.32,22.45,29500.0,16.5005,16.6114,16.5005,16.5967,29500.0
2011-11-02 15:00:00,22.45,22.61,22.38,22.56,43900.0,16.5967,16.7149,16.5449,16.678,43900.0
2011-11-02 15:30:00,22.56,22.6,22.44,22.53,124800.0,16.678,16.7075,16.5893,16.6558,124800.0
2011-11-03 09:30:00,22.89,23.01,22.75,22.87,43600.0,16.9219,17.0106,16.8184,16.9071,43600.0
2011-11-03 10:00:00,22.87,22.87,22.6,22.85,66100.0,16.9071,16.9071,16.7075,16.8924,66100.0
2011-11-03 10:30:00,22.85,23.11,22.81,23.05,60200.0,16.8924,17.0846,16.8628,17.0402,60200.0
2011-11-03 11:00:00,23.06,23.27,22.97,23.21,29400.0,17.0476,17.2029,16.9811,17.1585,29400.0
2011-11-03 11:30:00,23.22,23.23,23.02,23.02,33700.0,17.1659,17.1733,17.018,17.018,33700.0
2011-11-03 12:00:00,23.02,23.13,22.99,23.13,17400.0,17.018,17.0994,16.9959,17.0994,17400.0
2011-11-03 12:30:00,23.13,23.24,23.01,23.18,27500.0,17.0994,17.1807,17.0106,17.1363,27500.0
2011-11-03 13:00:00,23.19,23.24,23.13,23.2,20400.0,17.1437,17.1807,17.0994,17.1511,20400.0
2011-11-03 13:30:00,23.19,23.35,23.17,23.25,27800.0,17.1437,17.262,17.1289,17.1881,27800.0
2011-11-03 14:00:00,23.25,23.37,23.22,23.28,31700.0,17.1881,17.2768,17.1659,17.2102,31700.0
2011-11-03 14:30:00,23.29,23.33,23.18,23.23,20600.0,17.2176,17.2472,17.1363,17.1733,20600.0
2011-11-03 15:00:00,23.24,23.36,23.24,23.3,69600.0,17.1807,17.2694,17.1807,17.225,69600.0
2011-11-03 15:30:00,23.31,23.36,23.21,23.25,162900.0,17.2324,17.2694,17.1585,17.1881,162900.0
2011-11-04 09:30:00,23.05,23.24,23.0,23.0,38900.0,17.0402,17.1807,17.0033,17.0033,38900.0
2011-11-04 10:00:00,23.01,23.16,22.95,22.97,55400.0,17.0106,17.1215,16.9663,16.9811,55400.0
2011-11-04 10:30:00,22.95,23.12,22.87,23.11,37700.0,16.9663,17.092,16.9071,17.0846,37700.0
2011-11-04 11:00:00,23.12,23.2,23.09,23.15,31500.0,17.092,17.1511,17.0698,17.1141,31500.0
2011-11-04 11:30:00,23.17,23.29,23.15,23.28,24100.0,17.1289,17.2176,17.1141,17.2102,24100.0
2011-11-04 12:00:00,23.28,23.35,23.24,23.33,32800.0,17.2102,17.262,17.1807,17.2472,32800.0
2011-11-04 12:30:00,23.32,23.35,23.25,23.34,24900.0,17.2398,17.262,17.1881,17.2546,24900.0
2011-11-04 13:00:00,23.34,23.45,23.31,23.43,49600.0,17.2546,17.3359,17.2324,17.3211,49600.0
2011-11-04 13:30:00,23.43,23.56,23.38,23.5,88600.0,17.3211,17.4172,17.2842,17.3729,88600.0
2011-11-04 14:00:00,23.49,23.51,23.4,23.44,37400.0,17.3655,17.3803,17.299,17.3285,37400.0
2011-11-04 14:30:00,23.45,23.49,23.34,23.35,35700.0,17.3359,17.3655,17.2546,17.262,35700.0
2011-11-04 15:00:00,23.35,23.36,23.23,23.33,50800.0,17.262,17.2694,17.1733,17.2472,50800.0
2011-11-04 15:30:00,23.31,23.43,23.27,23.37,135700.0,17.2324,17.3211,17.2029,17.2768,135700.0
2011-11-07 09:30:00,23.28,23.51,23.25,23.26,47700.0,17.2102,17.3803,17.1881,17.1955,47700.0
2011-11-07 10:00:00,23.26,23.29,23.11,23.12,39900.0,17.1955,17.2176,17.0846,17.092,39900.0
2011-11-07 10:30:00,23.09,23.09,22.83,22.89,54300.0,17.0698,17.0698,16.8776,16.9219,54300.0
2011-11-07 11:00:00,22.86,23.01,22.86,22.89,38900.0,16.8998,17.0106,16.8998,16.9219,38900.0
2011-11-07 11:30:00,22.88,22.94,22.83,22.84,32700.0,16.9145,16.9589,16.8776,16.885,32700.0
2011-11-07 12:00:00,22.83,22.9,22.62,22.64,38000.0,16.8776,16.9293,16.7223,16.7371,38000.0
2011-11-07 12:30:00,22.62,22.76,22.61,22.76,31200.0,16.7223,16.8258,16.7149,16.8258,31200.0
2011-11-07 13:00:00,22.74,22.94,22.72,22.94,17600.0,16.811,16.9589,16.7963,16.9589,17600.0
2011-11-07 13:30:00,22.93,23.08,22.9,23.06,18200.0,16.9515,17.0624,16.9293,17.0476,18200.0
2011-11-07 14:00:00,23.09,23.29,23.05,23.25,32700.0,17.0698,17.2176,17.0402,17.1881,32700.0
2011-11-07 14:30:00,23.27,23.35,23.22,23.33,40900.0,17.2029,17.262,17.1659,17.2472,40900.0
2011-11-07 15:00:00,23.34,23.42,23.3,23.3,67100.0,17.2546,17.3137,17.225,17.225,67100.0
2011-11-07 15:30:00,23.29,23.41,23.27,23.39,108600.0,17.2176,17.3064,17.2029,17.2916,108600.0
2011-11-08 09:30:00,23.5,23.67,23.37,23.67,28200.0,17.3729,17.4986,17.2768,17.4986,28200.0
2011-11-08 10:00:00,23.67,23.68,23.26,23.34,33200.0,17.4986,17.506,17.1955,17.2546,33200.0
2011-11-08 10:30:00,23.33,23.43,23.28,23.34,41700.0,17.2472,17.3211,17.2102,17.2546,41700.0
2011-11-08 11:00:00,23.29,23.33,23.06,23.15,28400.0,17.2176,17.2472,17.0476,17.1141,28400.0
2011-11-08 11:30:00,23.14,23.27,23.1,23.24,10000.0,17.1068,17.2029,17.0772,17.1807,10000.0
2011-11-08 12:00:00,23.21,23.28,23.17,23.26,18400.0,17.1585,17.2102,17.1289,17.1955,18400.0
2011-11-08 12:30:00,23.26,23.35,23.26,23.32,15900.0,17.1955,17.262,17.1955,17.2398,15900.0
2011-11-08 13:00:00,23.31,23.35,23.24,23.33,15800.0,17.2324,17.262,17.1807,17.2472,15800.0
2011-11-08 13:30:00,23.34,23.52,23.3,23.5,28800.0,17.2546,17.3877,17.225,17.3729,28800.0
2011-11-08 14:00:00,23.47,23.65,23.45,23.65,32000.0,17.3507,17.4838,17.3359,17.4838,32000.0
2011-11-08 14:30:00,23.63,23.69,23.58,23.64,36300.0,17.469,17.5134,17.432,17.4764,36300.0
2011-11-08 15:00:00,23.63,23.7,23.58,23.68,49700.0,17.469,17.5207,17.432,17.506,49700.0
2011-11-08 15:30:00,23.7,23.77,23.59,23.6,243200.0,17.5207,17.5725,17.4394,17.4468,243200.0
2011-11-09 09:30:00,22.99,23.16,22.76,22.83,49200.0,16.9959,17.1215,16.8258,16.8776,49200.0
2011-11-09 10:00:00,22.84,22.99,22.8,22.83,25700.0,16.885,16.9959,16.8554,16.8776,25700.0
2011-11-09 10:30:00,22.86,22.96,22.72,22.9,54600.0,16.8998,16.9737,16.7963,16.9293,54600.0
2011-11-09 11:00:00,22.9,23.02,22.84,23.0,46600.0,16.9293,17.018,16.885,17.0033,46600.0
2011-11-09 11:30:00,22.97,23.08,22.92,23.04,12800.0,16.9811,17.0624,16.9441,17.0328,12800.0
2011-11-09 12:00:00,23.03,23.04,22.79,22.79,25600.0,17.0254,17.0328,16.848,16.848,25600.0
2011-11-09 12:30:00,22.81,22.94,22.79,22.94,18500.0,16.8628,16.9589,16.848,16.9589,18500.0
2011-11-09 13:00:00,22.93,22.95,22.82,22.87,18800.0,16.9515,16.9663,16.8702,16.9071,18800.0
2011-11-09 13:30:00,22.86,22.86,22.62,22.68,20300.0,16.8998,16.8998,16.7223,16.7667,20300.0
2011-11-09 14:00:00,22.68,22.68,22.48,22.6,44100.0,16.7667,16.7667,16.6188,16.7075,44100.0
2011-11-09 14:30:00,22.58,22.65,22.51,22.6,31700.0,16.6928,16.7445,16.641,16.7075,31700.0
2011-11-09 15:00:00,22.57,22.79,22.57,22.73,56100.0,16.6854,16.848,16.6854,16.8037,56100.0
2011-11-09 15:30:00,22.72,22.73,22.58,22.65,132200.0,16.7963,16.8037,16.6928,16.7445,132200.0
2011-11-10 09:30:00,22.99,23.15,22.9,22.9,52400.0,16.9959,17.1141,16.9293,16.9293,52400.0
2011-11-10 10:00:00,22.89,23.04,22.83,22.87,40300.0,16.9219,17.0328,16.8776,16.9071,40300.0
2011-11-10 10:30:00,22.85,22.89,22.71,22.78,47300.0,16.8924,16.9219,16.7889,16.8406,47300.0
2011-11-10 11:00:00,22.79,22.96,22.76,22.93,35100.0,16.848,16.9737,16.8258,16.9515,35100.0
2011-11-10 11:30:00,22.94,23.14,22.89,23.04,34500.0,16.9589,17.1068,16.9219,17.0328,34500.0
2011-11-10 12:00:00,23.04,23.13,22.99,23.06,34800.0,17.0328,17.0994,16.9959,17.0476,34800.0
2011-11-10 12:30:00,23.06,23.15,22.96,23.15,24300.0,17.0476,17.1141,16.9737,17.1141,24300.0
2011-11-10 13:00:00,23.16,23.3,23.09,23.09,20600.0,17.1215,17.225,17.0698,17.0698,20600.0
2011-11-10 13:30:00,23.11,23.16,23.05,23.13,22800.0,17.0846,17.1215,17.0402,17.0994,22800.0
2011-11-10 14:00:00,23.13,23.14,22.95,22.98,28800.0,17.0994,17.1068,16.9663,16.9885,28800.0
2011-11-10 14:30:00,22.99,23.05,22.89,22.89,26900.0,16.9959,17.0402,16.9219,16.9219,26900.0
2011-11-10 15:00:00,22.88,23.07,22.86,22.99,63800.0,16.9145,17.055,16.8998,16.9959,63800.0
2011-11-10 15:30:00,22.99,23.09,22.92,23.05,156700.0,16.9959,17.0698,16.9441,17.0402,156700.0
2011-11-11 09:30:00,23.43,23.57,23.33,23.48,27100.0,17.3211,17.4246,17.2472,17.3581,27100.0
2011-11-11 10:00:00,23.51,23.6,23.47,23.57,37200.0,17.3803,17.4468,17.3507,17.4246,37200.0
2011-11-11 10:30:00,23.58,23.77,23.57,23.72,31400.0,17.432,17.5725,17.4246,17.5355,31400.0
2011-11-11 11:00:00,23.7,23.73,23.61,23.66,30100.0,17.5207,17.5429,17.4542,17.4912,30100.0
2011-11-11 11:30:00,23.66,23.68,23.45,23.46,22800.0,17.4912,17.506,17.3359,17.3433,22800.0
2011-11-11 12:00:00,23.47,23.53,23.37,23.38,30200.0,17.3507,17.3951,17.2768,17.2842,30200.0
2011-11-11 12:30:00,23.38,23.38,23.32,23.34,25000.0,17.2842,17.2842,17.2398,17.2546,25000.0
2011-11-11 13:00:00,23.34,23.44,23.32,23.34,51800.0,17.2546,17.3285,17.2398,17.2546,51800.0
2011-11-11 13:30:00,23.37,23.49,23.36,23.43,17000.0,17.2768,17.3655,17.2694,17.3211,17000.0
2011-11-11 14:00:00,23.43,23.52,23.43,23.51,15500.0,17.3211,17.3877,17.3211,17.3803,15500.0
2011-11-11 14:30:00,23.51,23.55,23.46,23.48,14300.0,17.3803,17.4099,17.3433,17.3581,14300.0
2011-11-11 15:00:00,23.47,23.49,23.4,23.46,30100.0,17.3507,17.3655,17.299,17.3433,30100.0
2011-11-11 15:30:00,23.49,23.5,23.41,23.47,98000.0,17.3655,17.3729,17.3064,17.3507,98000.0
2011-11-14 09:30:00,23.4,23.5,23.23,23.3,34400.0,17.299,17.3729,17.1733,17.225,34400.0
2011-11-14 10:00:00,23.29,23.47,23.27,23.39,22600.0,17.2176,17.3507,17.2029,17.2916,22600.0
2011-11-14 10:30:00,23.41,23.41,23.25,23.34,25000.0,17.3064,17.3064,17.1881,17.2546,25000.0
2011-11-14 11:00:00,23.34,23.4,23.28,23.31,17300.0,17.2546,17.299,17.2102,17.2324,17300.0
2011-11-14 11:30:00,23.3,23.33,23.16,23.22,32300.0,17.225,17.2472,17.1215,17.1659,32300.0
2011-11-14 12:00:00,23.22,23.28,23.07,23.11,22500.0,17.1659,17.2102,17.055,17.0846,22500.0
2011-11-14 12:30:00,23.12,23.13,23.06,23.13,10700.0,17.092,17.0994,17.0476,17.0994,10700.0
2011-11-14 13:00:00,23.11,23.23,23.09,23.22,81300.0,17.0846,17.1733,17.0698,17.1659,81300.0
2011-11-14 13:30:00,23.22,23.28,23.17,23.2,30500.0,17.1659,17.2102,17.1289,17.1511,30500.0
2011-11-14 14:00:00,23.21,23.28,23.16,23.17,37000.0,17.1585,17.2102,17.1215,17.1289,37000.0
2011-11-14 14:30:00,23.18,23.19,23.1,23.11,25900.0,17.1363,17.1437,17.0772,17.0846,25900.0
2011-11-14 15:00:00,23.12,23.23,23.1,23.21,31800.0,17.092,17.1733,17.0772,17.1585,31800.0
2011-11-14 15:30:00,23.21,23.26,23.17,23.19,80000.0,17.1585,17.1955,17.1289,17.1437,80000.0
2011-11-15 09:30:00,23.1,23.3,22.96,23.13,52500.0,17.0772,17.225,16.9737,17.0994,52500.0
2011-11-15 10:00:00,23.14,23.14,22.97,23.07,34900.0,17.1068,17.1068,16.9811,17.055,34900.0
2011-11-15 10:30:00,23.06,23.12,22.95,22.95,40900.0,17.0476,17.092,16.9663,16.9663,40900.0
2011-11-15 11:00:00,22.94,23.04,22.89,22.91,18300.0,16.9589,17.0328,16.9219,16.9367,18300.0
2011-11-15 11:30:00,22.92,23.01,22.86,23.01,24100.0,16.9441,17.0106,16.8998,17.0106,24100.0
2011-11-15 12:00:00,23.0,23.14,22.96,23.09,41100.0,17.0033,17.1068,16.9737,17.0698,41100.0
2011-11-15 12:30:00,23.14,23.27,23.12,23.19,39700.0,17.1068,17.2029,17.092,17.1437,39700.0
2011-11-15 13:00:00,23.23,23.28,23.12,23.14,75000.0,17.1733,17.2102,17.092,17.1068,75000.0
2011-11-15 13:30:00,23.17,23.27,23.16,23.2,80900.0,17.1289,17.2029,17.1215,17.1511,80900.0
2011-11-15 14:00:00,23.2,23.23,23.13,23.15,46600.0,17.1511,17.1733,17.0994,17.1141,46600.0
2011-11-15 14:30:00,23.14,23.22,23.14,23.21,36800.0,17.1068,17.1659,17.1068,17.1585,36800.0
2011-11-15 15:00:00,23.21,23.3,23.2,23.3,45400.0,17.1585,17.225,17.1511,17.225,45400.0
2011-11-15 15:30:00,23.3,23.32,23.18,23.19,110100.0,17.225,17.2398,17.1363,17.1437,110100.0
2011-11-16 09:30:00,22.97,23.26,22.9,23.2,33500.0,16.9811,17.1955,16.9293,17.1511,33500.0
2011-11-16 10:00:00,23.21,23.33,23.14,23.24,29600.0,17.1585,17.2472,17.1068,17.1807,29600.0
2011-11-16 10:30:00,23.24,23.46,23.21,23.46,28900.0,17.1807,17.3433,17.1585,17.3433,28900.0
2011-11-16 11:00:00,23.46,23.55,23.46,23.49,31600.0,17.3433,17.4099,17.3433,17.3655,31600.0
2011-11-16 11:30:00,23.49,23.52,23.37,23.43,23600.0,17.3655,17.3877,17.2768,17.3211,23600.0
2011-11-16 12:00:00,23.42,23.45,23.39,23.39,15000.0,17.3137,17.3359,17.2916,17.2916,15000.0
2011-11-16 12:30:00,23.42,23.48,23.36,23.4,17000.0,17.3137,17.3581,17.2694,17.299,17000.0
2011-11-16 13:00:00,23.41,23.53,23.39,23.52,15700.0,17.3064,17.3951,17.2916,17.3877,15700.0
2011-11-16 13:30:00,23.51,23.64,23.51,23.59,26300.0,17.3803,17.4764,17.3803,17.4394,26300.0
2011-11-16 14:00:00,23.58,23.66,23.52,23.6,51300.0,17.432,17.4912,17.3877,17.4468,51300.0
2011-11-16 14:30:00,23.61,23.69,23.53,23.57,49700.0,17.4542,17.5134,17.3951,17.4246,49700.0
2011-11-16 15:00:00,23.57,23.58,23.28,23.29,64100.0,17.4246,17.432,17.2102,17.2176,64100.0
2011-11-16 15:30:00,23.28,23.28,23.03,23.07,162300.0,17.2102,17.2102,17.0254,17.055,162300.0
2011-11-17 09:30:00,23.08,23.12,22.89,23.1,39000.0,17.0624,17.092,16.9219,17.0772,39000.0
2011-11-17 10:00:00,23.08,23.15,23.0,23.15,15700.0,17.0624,17.1141,17.0033,17.1141,15700.0
2011-11-17 10:30:00,23.12,23.22,23.05,23.06,14600.0,17.092,17.1659,17.0402,17.0476,14600.0
2011-11-17 11:00:00,23.05,23.06,22.93,22.98,12900.0,17.0402,17.0476,16.9515,16.9885,12900.0
2011-11-17 11:30:00,23.02,23.08,22.96,22.99,14300.0,17.018,17.0624,16.9737,16.9959,14300.0
2011-11-17 12:00:00,22.99,23.04,22.94,22.98,28000.0,16.9959,17.0328,16.9589,16.9885,28000.0
2011-11-17 12:30:00,22.96,22.96,22.58,22.66,20100.0,16.9737,16.9737,16.6928,16.7519,20100.0
2011-11-17 13:00:00,22.72,22.74,22.59,22.71,17700.0,16.7963,16.811,16.7002,16.7889,17700.0
2011-11-17 13:30:00,22.69,22.7,22.51,22.69,19800.0,16.7741,16.7815,16.641,16.7741,19800.0
2011-11-17 14:00:00,22.68,22.7,22.54,22.58,26400.0,16.7667,16.7815,16.6632,16.6928,26400.0
2011-11-17 14:30:00,22.59,22.73,22.54,22.73,22800.0,16.7002,16.8037,16.6632,16.8037,22800.0
2011-11-17 15:00:00,22.72,22.76,22.65,22.69,47400.0,16.7963,16.8258,16.7445,16.7741,47400.0
2011-11-17 15:30:00,22.69,22.76,22.56,22.7,130200.0,16.7741,16.8258,16.678,16.7815,130200.0
2011-11-18 09:30:00,22.91,22.98,22.67,22.79,26300.0,16.9367,16.9885,16.7593,16.848,26300.0
2011-11-18 10:00:00,22.77,22.83,22.68,22.75,24300.0,16.8332,16.8776,16.7667,16.8184,24300.0
2011-11-18 10:30:00,22.77,22.93,22.7,22.92,37400.0,16.8332,16.9515,16.7815,16.9441,37400.0
2011-11-18 11:00:00,22.93,22.94,22.78,22.8,26000.0,16.9515,16.9589,16.8406,16.8554,26000.0
2011-11-18 11:30:00,22.79,22.81,22.49,22.5,61600.0,16.848,16.8628,16.6262,16.6336,61600.0
2011-11-18 12:00:00,22.5,22.64,22.4,22.62,64700.0,16.6336,16.7371,16.5597,16.7223,64700.0
2011-11-18 12:30:00,22.65,22.69,22.55,22.55,19200.0,16.7445,16.7741,16.6706,16.6706,19200.0
2011-11-18 13:00:00,22.55,22.58,22.54,22.55,57000.0,16.6706,16.6928,16.6632,16.6706,57000.0
2011-11-18 13:30:00,22.55,22.69,22.55,22.64,59700.0,16.6706,16.7741,16.6706,16.7371,59700.0
2011-11-18 14:00:00,22.64,22.72,22.5,22.6,100200.0,16.7371,16.7963,16.6336,16.7075,100200.0
2011-11-18 14:30:00,22.63,22.66,22.5,22.5,40900.0,16.7297,16.7519,16.6336,16.6336,40900.0
2011-11-18 15:00:00,22.5,22.56,22.47,22.5,102600.0,16.6336,16.678,16.6114,16.6336,102600.0
2011-11-18 15:30:00,22.51,22.58,22.47,22.48,255900.0,16.641,16.6928,16.6114,16.6188,255900.0
2011-11-21 09:30:00,22.15,22.25,22.05,22.23,23200.0,16.3749,16.4488,16.3009,16.434,23200.0
2011-11-21 10:00:00,22.25,22.3,22.09,22.29,49000.0,16.4488,16.4858,16.3305,16.4784,49000.0
2011-11-21 10:30:00,22.28,22.31,22.07,22.09,47800.0,16.471,16.4932,16.3157,16.3305,47800.0
2011-11-21 11:00:00,22.08,22.11,21.97,22.02,74900.0,16.3231,16.3453,16.2418,16.2788,74900.0
2011-11-21 11:30:00,22.01,22.05,21.87,21.98,75200.0,16.2714,16.3009,16.1679,16.2492,75200.0
2011-11-21 12:00:00,21.98,21.99,21.81,21.82,72700.0,16.2492,16.2566,16.1235,16.1309,72700.0
2011-11-21 12:30:00,21.83,21.9,21.6,21.61,172600.0,16.1383,16.1901,15.9683,15.9757,172600.0
2011-11-21 13:00:00,21.61,21.89,21.61,21.87,240000.0,15.9757,16.1827,15.9757,16.1679,240000.0
2011-11-21 13:30:00,21.86,21.93,21.79,21.79,107500.0,16.1605,16.2122,16.1087,16.1087,107500.0
2011-11-21 14:00:00,21.81,22.14,21.81,22.06,63500.0,16.1235,16.3675,16.1235,16.3083,63500.0
2011-11-21 14:30:00,22.06,22.2,22.05,22.1,159600.0,16.3083,16.4118,16.3009,16.3379,159600.0
2011-11-21 15:00:00,22.1,22.42,22.1,22.39,170600.0,16.3379,16.5745,16.3379,16.5523,170600.0
2011-11-21 15:30:00,22.4,22.52,22.36,22.38,335000.0,16.5597,16.6484,16.5301,16.5449,335000.0
2011-11-22 09:30:00,22.39,22.83,22.37,22.66,83700.0,16.5523,16.8776,16.5375,16.7519,83700.0
2011-11-22 10:00:00,22.66,22.71,22.49,22.65,79800.0,16.7519,16.7889,16.6262,16.7445,79800.0
2011-11-22 10:30:00,22.65,22.68,22.44,22.45,56200.0,16.7445,16.7667,16.5893,16.5967,56200.0
2011-11-22 11:00:00,22.45,22.47,22.28,22.33,100400.0,16.5967,16.6114,16.471,16.5079,100400.0
2011-11-22 11:30:00,22.33,22.33,22.18,22.27,72900.0,16.5079,16.5079,16.3971,16.4636,72900.0
2011-11-22 12:00:00,22.29,22.52,22.29,22.41,42100.0,16.4784,16.6484,16.4784,16.5671,42100.0
2011-11-22 12:30:00,22.4,22.57,22.4,22.56,30300.0,16.5597,16.6854,16.5597,16.678,30300.0
2011-11-22 13:00:00,22.56,22.7,22.55,22.63,35800.0,16.678,16.7815,16.6706,16.7297,35800.0
2011-11-22 13:30:00,22.62,22.68,22.48,22.53,31600.0,16.7223,16.7667,16.6188,16.6558,31600.0
2011-11-22 14:00:00,22.52,22.53,22.24,22.49,393700.0,16.6484,16.6558,16.4414,16.6262,393700.0
2011-11-22 14:30:00,22.47,22.57,22.41,22.45,89500.0,16.6114,16.6854,16.5671,16.5967,89500.0
2011-11-22 15:00:00,22.46,22.48,22.31,22.37,120400.0,16.604,16.6188,16.4932,16.5375,120400.0
2011-11-22 15:30:00,22.37,22.39,22.26,22.33,223100.0,16.5375,16.5523,16.4562,16.5079,223100.0
2011-11-23 09:30:00,22.13,22.22,22.0,22.0,46300.0,16.3601,16.4266,16.264,16.264,46300.0
2011-11-23 10:00:00,21.97,21.99,21.86,21.88,36600.0,16.2418,16.2566,16.1605,16.1753,36600.0
2011-11-23 10:30:00,21.89,21.97,21.79,21.85,32800.0,16.1827,16.2418,16.1087,16.1531,32800.0
2011-11-23 11:00:00,21.87,21.88,21.58,21.59,122600.0,16.1679,16.1753,15.9535,15.9609,122600.0
2011-11-23 11:30:00,21.58,21.68,21.5,21.53,110700.0,15.9535,16.0274,15.8943,15.9165,110700.0
2011-11-23 12:00:00,21.54,21.57,21.46,21.47,87600.0,15.9239,15.9461,15.8648,15.8722,87600.0
2011-11-23 12:30:00,21.47,21.48,21.36,21.45,151900.0,15.8722,15.8796,15.7908,15.8574,151900.0
2011-11-23 13:00:00,21.46,21.48,21.34,21.44,109200.0,15.8648,15.8796,15.7761,15.85,109200.0
2011-11-23 13:30:00,21.43,21.55,21.41,21.43,58200.0,15.8426,15.9313,15.8278,15.8426,58200.0
2011-11-23 14:00:00,21.44,21.46,21.28,21.35,75700.0,15.85,15.8648,15.7317,15.7835,75700.0
2011-11-23 14:30:00,21.35,21.44,21.34,21.35,57800.0,15.7835,15.85,15.7761,15.7835,57800.0
2011-11-23 15:00:00,21.36,21.46,21.33,21.41,117100.0,15.7908,15.8648,15.7687,15.8278,117100.0
2011-11-23 15:30:00,21.41,21.5,21.31,21.32,194700.0,15.8278,15.8943,15.7539,15.7613,194700.0
2011-11-25 09:30:00,21.35,21.61,21.32,21.49,29900.0,15.7835,15.9757,15.7613,15.887,29900.0
2011-11-25 10:00:00,21.47,21.73,21.47,21.65,23100.0,15.8722,16.0644,15.8722,16.0052,23100.0
2011-11-25 10:30:00,21.67,21.76,21.66,21.71,21300.0,16.02,16.0866,16.0126,16.0496,21300.0
2011-11-25 11:00:00,21.73,21.77,21.65,21.65,27700.0,16.0644,16.0939,16.0052,16.0052,27700.0
2011-11-25 11:30:00,21.63,21.68,21.44,21.47,16600.0,15.9905,16.0274,15.85,15.8722,16600.0
2011-11-25 12:00:00,21.47,21.52,21.41,21.52,21200.0,15.8722,15.9091,15.8278,15.9091,21200.0
2011-11-25 12:30:00,21.52,21.54,21.43,21.44,58700.0,15.9091,15.9239,15.8426,15.85,58700.0
2011-11-28 09:30:00,22.2,22.28,22.06,22.25,44800.0,16.4118,16.471,16.3083,16.4488,44800.0
2011-11-28 10:00:00,22.27,22.39,22.23,22.32,30900.0,16.4636,16.5523,16.434,16.5005,30900.0
2011-11-28 10:30:00,22.33,22.38,22.28,22.35,31200.0,16.5079,16.5449,16.471,16.5227,31200.0
2011-11-28 11:00:00,22.38,22.41,22.33,22.35,27900.0,16.5449,16.5671,16.5079,16.5227,27900.0
2011-11-28 11:30:00,22.35,22.37,22.23,22.25,24600.0,16.5227,16.5375,16.434,16.4488,24600.0
2011-11-28 12:00:00,22.26,22.26,22.09,22.09,26300.0,16.4562,16.4562,16.3305,16.3305,26300.0
2011-11-28 12:30:00,22.09,22.11,21.99,22.05,42500.0,16.3305,16.3453,16.2566,16.3009,42500.0
2011-11-28 13:00:00,22.04,22.21,22.03,22.18,19200.0,16.2936,16.4192,16.2862,16.3971,19200.0
2011-11-28 13:30:00,22.2,22.22,22.1,22.12,20500.0,16.4118,16.4266,16.3379,16.3527,20500.0
2011-11-28 14:00:00,22.12,22.26,22.11,22.21,21500.0,16.3527,16.4562,16.3453,16.4192,21500.0
2011-11-28 14:30:00,22.2,22.22,22.1,22.15,35500.0,16.4118,16.4266,16.3379,16.3749,35500.0
2011-11-28 15:00:00,22.15,22.18,22.02,22.07,78600.0,16.3749,16.3971,16.2788,16.3157,78600.0
2011-11-28 15:30:00,22.05,22.18,22.01,22.16,166200.0,16.3009,16.3971,16.2714,16.3823,166200.0
2011-11-29 09:30:00,22.28,22.4,22.21,22.34,38200.0,16.471,16.5597,16.4192,16.5153,38200.0
2011-11-29 10:00:00,22.31,22.49,22.29,22.46,36500.0,16.4932,16.6262,16.4784,16.604,36500.0
2011-11-29 10:30:00,22.45,22.53,22.41,22.46,39800.0,16.5967,16.6558,16.5671,16.604,39800.0
2011-11-29 11:00:00,22.46,22.48,22.37,22.43,23200.0,16.604,16.6188,16.5375,16.5819,23200.0
2011-11-29 11:30:00,22.45,22.56,22.41,22.43,20500.0,16.5967,16.678,16.5671,16.5819,20500.0
2011-11-29 12:00:00,22.43,22.57,22.43,22.56,21600.0,16.5819,16.6854,16.5819,16.678,21600.0
2011-11-29 12:30:00,22.55,22.55,22.39,22.45,22700.0,16.6706,16.6706,16.5523,16.5967,22700.0
2011-11-29 13:00:00,22.44,22.46,22.38,22.43,18000.0,16.5893,16.604,16.5449,16.5819,18000.0
2011-11-29 13:30:00,22.43,22.46,22.31,22.35,30100.0,16.5819,16.604,16.4932,16.5227,30100.0
2011-11-29 14:00:00,22.34,22.37,22.24,22.34,29100.0,16.5153,16.5375,16.4414,16.5153,29100.0
2011-11-29 14:30:00,22.34,22.39,22.31,22.36,20800.0,16.5153,16.5523,16.4932,16.5301,20800.0
2011-11-29 15:00:00,22.37,22.49,22.35,22.44,48200.0,16.5375,16.6262,16.5227,16.5893,48200.0
2011-11-29 15:30:00,22.44,22.49,22.31,22.36,88500.0,16.5893,16.6262,16.4932,16.5301,88500.0
2011-11-30 09:30:00,23.24,23.58,23.18,23.4,62700.0,17.1807,17.432,17.1363,17.299,62700.0
2011-11-30 10:00:00,23.43,23.6,23.41,23.57,42200.0,17.3211,17.4468,17.3064,17.4246,42200.0
2011-11-30 10:30:00,23.57,23.62,23.53,23.56,37800.0,17.4246,17.4616,17.3951,17.4172,37800.0
2011-11-30 11:00:00,23.56,23.6,23.51,23.53,35700.0,17.4172,17.4468,17.3803,17.3951,35700.0
2011-11-30 11:30:00,23.54,23.58,23.49,23.49,22500.0,17.4025,17.432,17.3655,17.3655,22500.0
2011-11-30 12:00:00,23.5,23.55,23.47,23.53,37700.0,17.3729,17.4099,17.3507,17.3951,37700.0
2011-11-30 12:30:00,23.53,23.57,23.49,23.53,37900.0,17.3951,17.4246,17.3655,17.3951,37900.0
2011-11-30 13:00:00,23.52,23.54,23.44,23.44,23500.0,17.3877,17.4025,17.3285,17.3285,23500.0
2011-11-30 13:30:00,23.44,23.5,23.38,23.41,24000.0,17.3285,17.3729,17.2842,17.3064,24000.0
2011-11-30 14:00:00,23.42,23.47,23.37,23.37,36300.0,17.3137,17.3507,17.2768,17.2768,36300.0
2011-11-30 14:30:00,23.37,23.44,23.36,23.39,42000.0,17.2768,17.3285,17.2694,17.2916,42000.0
2011-11-30 15:00:00,23.39,23.49,23.36,23.49,50700.0,17.2916,17.3655,17.2694,17.3655,50700.0
2011-11-30 15:30:00,23.49,23.6,23.47,23.58,141300.0,17.3655,17.4468,17.3507,17.432,141300.0
2011-12-01 09:30:00,23.56,23.83,23.39,23.73,54400.0,17.4172,17.6168,17.2916,17.5429,54400.0
2011-12-01 10:00:00,23.76,23.83,23.68,23.72,55000.0,17.5651,17.6168,17.506,17.5355,55000.0
2011-12-01 10:30:00,23.72,23.72,23.57,23.61,60800.0,17.5355,17.5355,17.4246,17.4542,60800.0
2011-12-01 11:00:00,23.61,23.7,23.49,23.51,36300.0,17.4542,17.5207,17.3655,17.3803,36300.0
2011-12-01 11:30:00,23.51,23.65,23.47,23.61,46000.0,17.3803,17.4838,17.3507,17.4542,46000.0
2011-12-01 12:00:00,23.62,23.63,23.56,23.63,31200.0,17.4616,17.469,17.4172,17.469,31200.0
2011-12-01 12:30:00,23.62,23.66,23.44,23.44,34000.0,17.4616,17.4912,17.3285,17.3285,34000.0
2011-12-01 13:00:00,23.44,23.59,23.44,23.56,27600.0,17.3285,17.4394,17.3285,17.4172,27600.0
2011-12-01 13:30:00,23.56,23.61,23.54,23.6,40000.0,17.4172,17.4542,17.4025,17.4468,40000.0
2011-12-01 14:00:00,23.6,23.61,23.5,23.54,41300.0,17.4468,17.4542,17.3729,17.4025,41300.0
2011-12-01 14:30:00,23.54,23.55,23.46,23.53,52600.0,17.4025,17.4099,17.3433,17.3951,52600.0
2011-12-01 15:00:00,23.51,23.55,23.47,23.5,60500.0,17.3803,17.4099,17.3507,17.3729,60500.0
2011-12-01 15:30:00,23.5,23.55,23.35,23.35,259100.0,17.3729,17.4099,17.262,17.262,259100.0
2011-12-02 09:30:00,23.49,23.87,23.49,23.78,111100.0,17.3655,17.6464,17.3655,17.5799,111100.0
2011-12-02 10:00:00,23.8,23.82,23.72,23.78,72500.0,17.5947,17.6095,17.5355,17.5799,72500.0
2011-12-02 10:30:00,23.78,23.8,23.64,23.65,52900.0,17.5799,17.5947,17.4764,17.4838,52900.0
2011-12-02 11:00:00,23.64,23.65,23.46,23.57,61500.0,17.4764,17.4838,17.3433,17.4246,61500.0
2011-12-02 11:30:00,23.58,23.59,23.36,23.41,53900.0,17.432,17.4394,17.2694,17.3064,53900.0
2011-12-02 12:00:00,23.41,23.56,23.37,23.52,33400.0,17.3064,17.4172,17.2768,17.3877,33400.0
2011-12-02 12:30:00,23.53,23.63,23.52,23.56,34900.0,17.3951,17.469,17.3877,17.4172,34900.0
2011-12-02 13:00:00,23.57,23.61,23.52,23.56,44700.0,17.4246,17.4542,17.3877,17.4172,44700.0
2011-12-02 13:30:00,23.57,23.59,23.51,23.51,48900.0,17.4246,17.4394,17.3803,17.3803,48900.0
2011-12-02 14:00:00,23.52,23.52,23.35,23.39,78500.0,17.3877,17.3877,17.262,17.2916,78500.0
2011-12-02 14:30:00,23.38,23.39,23.26,23.32,90300.0,17.2842,17.2916,17.1955,17.2398,90300.0
2011-12-02 15:00:00,23.32,23.5,23.32,23.47,106800.0,17.2398,17.3729,17.2398,17.3507,106800.0
2011-12-02 15:30:00,23.48,23.56,23.42,23.49,186700.0,17.3581,17.4172,17.3137,17.3655,186700.0
2011-12-05 09:30:00,23.89,23.92,23.68,23.92,63600.0,17.6612,17.6834,17.506,17.6834,63600.0
2011-12-05 10:00:00,23.91,23.96,23.78,23.91,63400.0,17.676,17.713,17.5799,17.676,63400.0
2011-12-05 10:30:00,23.91,24.08,23.91,23.93,62800.0,17.676,17.8017,17.676,17.6908,62800.0
2011-12-05 11:00:00,23.95,24.07,23.94,23.96,52900.0,17.7056,17.7943,17.6982,17.713,52900.0
2011-12-05 11:30:00,23.96,23.96,23.78,23.83,57200.0,17.713,17.713,17.5799,17.6168,57200.0
2011-12-05 12:00:00,23.84,23.95,23.83,23.91,35800.0,17.6242,17.7056,17.6168,17.676,35800.0
2011-12-05 12:30:00,23.91,24.0,23.9,23.96,30500.0,17.676,17.7425,17.6686,17.713,30500.0
2011-12-05 13:00:00,23.97,23.99,23.83,23.85,49200.0,17.7203,17.7351,17.6168,17.6316,49200.0
2011-12-05 13:30:00,23.85,23.94,23.78,23.86,61500.0,17.6316,17.6982,17.5799,17.639,61500.0
2011-12-05 14:00:00,23.86,23.86,23.71,23.82,43900.0,17.639,17.639,17.5281,17.6095,43900.0
2011-12-05 14:30:00,23.83,23.86,23.77,23.82,45000.0,17.6168,17.639,17.5725,17.6095,45000.0
2011-12-05 15:00:00,23.83,23.85,23.56,23.57,122500.0,17.6168,17.6316,17.4172,17.4246,122500.0
2011-12-05 15:30:00,23.58,23.66,23.52,23.66,167900.0,17.432,17.4912,17.3877,17.4912,167900.0
2011-12-06 09:30:00,23.63,23.69,23.32,23.45,57600.0,17.469,17.5134,17.2398,17.3359,57600.0
2011-12-06 10:00:00,23.45,23.54,23.37,23.52,70100.0,17.3359,17.4025,17.2768,17.3877,70100.0
2011-12-06 10:30:00,23.51,23.65,23.49,23.61,68400.0,17.3803,17.4838,17.3655,17.4542,68400.0
2011-12-06 11:00:00,23.61,23.64,23.41,23.43,57600.0,17.4542,17.4764,17.3064,17.3211,57600.0
2011-12-06 11:30:00,23.42,23.45,23.28,23.45,104400.0,17.3137,17.3359,17.2102,17.3359,104400.0
2011-12-06 12:00:00,23.45,23.47,23.34,23.42,74400.0,17.3359,17.3507,17.2546,17.3137,74400.0
2011-12-06 12:30:00,23.44,23.48,23.41,23.46,38300.0,17.3285,17.3581,17.3064,17.3433,38300.0
2011-12-06 13:00:00,23.46,23.56,23.44,23.55,41400.0,17.3433,17.4172,17.3285,17.4099,41400.0
2011-12-06 13:30:00,23.55,23.57,23.49,23.53,41000.0,17.4099,17.4246,17.3655,17.3951,41000.0
2011-12-06 14:00:00,23.54,23.63,23.51,23.57,67100.0,17.4025,17.469,17.3803,17.4246,67100.0
2011-12-06 14:30:00,23.56,23.77,23.56,23.75,60600.0,17.4172,17.5725,17.4172,17.5577,60600.0
2011-12-06 15:00:00,23.73,23.77,23.64,23.66,92500.0,17.5429,17.5725,17.4764,17.4912,92500.0
2011-12-06 15:30:00,23.65,23.75,23.59,23.6,215900.0,17.4838,17.5577,17.4394,17.4468,215900.0
2011-12-07 09:30:00,23.53,23.55,23.32,23.45,59500.0,17.3951,17.4099,17.2398,17.3359,59500.0
2011-12-07 10:00:00,23.45,23.5,23.34,23.36,32600.0,17.3359,17.3729,17.2546,17.2694,32600.0
2011-12-07 10:30:00,23.37,23.42,23.25,23.39,68400.0,17.2768,17.3137,17.1881,17.2916,68400.0
2011-12-07 11:00:00,23.4,23.58,23.37,23.55,52300.0,17.299,17.432,17.2768,17.4099,52300.0
2011-12-07 11:30:00,23.56,23.7,23.56,23.7,51800.0,17.4172,17.5207,17.4172,17.5207,51800.0
2011-12-07 12:00:00,23.7,23.87,23.69,23.84,60700.0,17.5207,17.6464,17.5134,17.6242,60700.0
2011-12-07 12:30:00,23.86,23.91,23.82,23.83,83600.0,17.639,17.676,17.6095,17.6168,83600.0
2011-12-07 13:00:00,23.83,23.9,23.76,23.88,57200.0,17.6168,17.6686,17.5651,17.6538,57200.0
2011-12-07 13:30:00,23.88,23.89,23.78,23.84,74400.0,17.6538,17.6612,17.5799,17.6242,74400.0
2011-12-07 14:00:00,23.83,23.85,23.64,23.74,66700.0,17.6168,17.6316,17.4764,17.5503,66700.0
2011-12-07 14:30:00,23.75,23.79,23.67,23.68,82500.0,17.5577,17.5873,17.4986,17.506,82500.0
2011-12-07 15:00:00,23.68,23.9,23.67,23.88,113600.0,17.506,17.6686,17.4986,17.6538,113600.0
2011-12-07 15:30:00,23.88,24.03,23.8,23.84,530000.0,17.6538,17.7647,17.5947,17.6242,530000.0
2011-12-08 09:30:00,23.59,23.65,23.45,23.5,39300.0,17.4394,17.4838,17.3359,17.3729,39300.0
2011-12-08 10:00:00,23.52,23.55,23.4,23.48,72000.0,17.3877,17.4099,17.299,17.3581,72000.0
2011-12-08 10:30:00,23.5,23.7,23.48,23.55,37100.0,17.3729,17.5207,17.3581,17.4099,37100.0
2011-12-08 11:00:00,23.54,23.54,23.33,23.37,82600.0,17.4025,17.4025,17.2472,17.2768,82600.0
2011-12-08 11:30:00,23.37,23.42,23.25,23.4,25800.0,17.2768,17.3137,17.1881,17.299,25800.0
2011-12-08 12:00:00,23.39,23.49,23.33,23.36,31100.0,17.2916,17.3655,17.2472,17.2694,31100.0
2011-12-08 12:30:00,23.36,23.36,23.23,23.33,38700.0,17.2694,17.2694,17.1733,17.2472,38700.0
2011-12-08 13:00:00,23.33,23.35,23.22,23.33,53100.0,17.2472,17.262,17.1659,17.2472,53100.0
2011-12-08 13:30:00,23.31,23.32,23.21,23.29,30000.0,17.2324,17.2398,17.1585,17.2176,30000.0
2011-12-08 14:00:00,23.27,23.33,23.19,23.29,39900.0,17.2029,17.2472,17.1437,17.2176,39900.0
2011-12-08 14:30:00,23.28,23.34,23.25,23.28,73500.0,17.2102,17.2546,17.1881,17.2102,73500.0
2011-12-08 15:00:00,23.28,23.42,23.26,23.39,101500.0,17.2102,17.3137,17.1955,17.2916,101500.0
2011-12-08 15:30:00,23.38,23.51,23.16,23.24,201900.0,17.2842,17.3803,17.1215,17.1807,201900.0
2011-12-09 09:30:00,23.31,23.33,23.05,23.25,71400.0,17.2324,17.2472,17.0402,17.1881,71400.0
2011-12-09 10:00:00,23.24,23.43,23.24,23.38,42100.0,17.1807,17.3211,17.1807,17.2842,42100.0
2011-12-09 10:30:00,23.39,23.48,23.29,23.34,49000.0,17.2916,17.3581,17.2176,17.2546,49000.0
2011-12-09 11:00:00,23.34,23.6,23.34,23.58,47300.0,17.2546,17.4468,17.2546,17.432,47300.0
2011-12-09 11:30:00,23.59,23.84,23.59,23.75,98600.0,17.4394,17.6242,17.4394,17.5577,98600.0
2011-12-09 12:00:00,23.74,23.9,23.67,23.84,76300.0,17.5503,17.6686,17.4986,17.6242,76300.0
2011-12-09 12:30:00,23.83,24.0,23.81,23.91,79300.0,17.6168,17.7425,17.6021,17.676,79300.0
2011-12-09 13:00:00,23.91,23.91,23.78,23.82,30200.0,17.676,17.676,17.5799,17.6095,30200.0
2011-12-09 13:30:00,23.83,23.98,23.78,23.78,77300.0,17.6168,17.7277,17.5799,17.5799,77300.0
2011-12-09 14:00:00,23.78,23.82,23.71,23.8,36400.0,17.5799,17.6095,17.5281,17.5947,36400.0
2011-12-09 14:30:00,23.8,23.98,23.8,23.94,142600.0,17.5947,17.7277,17.5947,17.6982,142600.0
2011-12-09 15:00:00,23.93,23.95,23.7,23.7,91200.0,17.6908,17.7056,17.5207,17.5207,91200.0
2011-12-09 15:30:00,23.71,23.81,23.65,23.79,161100.0,17.5281,17.6021,17.4838,17.5873,161100.0
2011-12-12 09:30:00,23.45,23.45,23.21,23.26,27300.0,17.3359,17.3359,17.1585,17.1955,27300.0
2011-12-12 10:00:00,23.23,23.27,23.12,23.2,23500.0,17.1733,17.2029,17.092,17.1511,23500.0
2011-12-12 10:30:00,23.2,23.31,23.18,23.28,18700.0,17.1511,17.2324,17.1363,17.2102,18700.0
2011-12-12 11:00:00,23.28,23.3,23.2,23.27,48400.0,17.2102,17.225,17.1511,17.2029,48400.0
2011-12-12 11:30:00,23.27,23.34,23.22,23.26,38900.0,17.2029,17.2546,17.1659,17.1955,38900.0
2011-12-12 12:00:00,23.26,23.33,23.26,23.3,25000.0,17.1955,17.2472,17.1955,17.225,25000.0
2011-12-12 12:30:00,23.29,23.33,23.27,23.28,13300.0,17.2176,17.2472,17.2029,17.2102,13300.0
2011-12-12 13:00:00,23.28,23.28,23.17,23.25,53400.0,17.2102,17.2102,17.1289,17.1881,53400.0
2011-12-12 13:30:00,23.26,23.3,23.24,23.28,20400.0,17.1955,17.225,17.1807,17.2102,20400.0
2011-12-12 14:00:00,23.27,23.3,23.21,23.24,25100.0,17.2029,17.225,17.1585,17.1807,25100.0
2011-12-12 14:30:00,23.23,23.24,23.13,23.23,41200.0,17.1733,17.1807,17.0994,17.1733,41200.0
2011-12-12 15:00:00,23.24,23.29,23.19,23.28,41200.0,17.1807,17.2176,17.1437,17.2102,41200.0
2011-12-12 15:30:00,23.27,23.4,23.24,23.35,192500.0,17.2029,17.299,17.1807,17.262,192500.0
2011-12-13 09:30:00,23.59,23.87,23.53,23.8,31600.0,17.4394,17.6464,17.3951,17.5947,31600.0
2011-12-13 10:00:00,23.8,23.87,23.72,23.72,21100.0,17.5947,17.6464,17.5355,17.5355,21100.0
2011-12-13 10:30:00,23.7,23.72,23.43,23.5,47700.0,17.5207,17.5355,17.3211,17.3729,47700.0
2011-12-13 11:00:00,23.48,23.69,23.33,23.68,97700.0,17.3581,17.5134,17.2472,17.506,97700.0
2011-12-13 11:30:00,23.68,23.76,23.63,23.76,32000.0,17.506,17.5651,17.469,17.5651,32000.0
2011-12-13 12:00:00,23.77,23.77,23.66,23.68,24600.0,17.5725,17.5725,17.4912,17.506,24600.0
2011-12-13 12:30:00,23.69,23.72,23.59,23.69,35900.0,17.5134,17.5355,17.4394,17.5134,35900.0
2011-12-13 13:00:00,23.68,23.69,23.56,23.57,55900.0,17.506,17.5134,17.4172,17.4246,55900.0
2011-12-13 13:30:00,23.57,23.62,23.5,23.6,43600.0,17.4246,17.4616,17.3729,17.4468,43600.0
2011-12-13 14:00:00,23.6,23.68,23.42,23.55,75200.0,17.4468,17.506,17.3137,17.4099,75200.0
2011-12-13 14:30:00,23.55,23.55,23.32,23.44,51100.0,17.4099,17.4099,17.2398,17.3285,51100.0
2011-12-13 15:00:00,23.44,23.51,23.12,23.17,95700.0,17.3285,17.3803,17.092,17.1289,95700.0
2011-12-13 15:30:00,23.17,23.24,23.03,23.24,148500.0,17.1289,17.1807,17.0254,17.1807,148500.0
2011-12-14 09:30:00,23.07,23.2,22.97,23.11,28000.0,17.055,17.1511,16.9811,17.0846,28000.0
2011-12-14 10:00:00,23.08,23.1,22.96,23.1,38000.0,17.0624,17.0772,16.9737,17.0772,38000.0
2011-12-14 10:30:00,23.11,23.15,23.02,23.02,31800.0,17.0846,17.1141,17.018,17.018,31800.0
2011-12-14 11:00:00,23.02,23.07,22.95,22.95,31800.0,17.018,17.055,16.9663,16.9663,31800.0
2011-12-14 11:30:00,22.97,23.02,22.89,22.97,54600.0,16.9811,17.018,16.9219,16.9811,54600.0
2011-12-14 12:00:00,22.96,23.03,22.93,22.97,32900.0,16.9737,17.0254,16.9515,16.9811,32900.0
2011-12-14 12:30:00,22.96,23.06,22.96,23.03,44300.0,16.9737,17.0476,16.9737,17.0254,44300.0
2011-12-14 13:00:00,23.04,23.19,22.98,23.17,44200.0,17.0328,17.1437,16.9885,17.1289,44200.0
2011-12-14 13:30:00,23.18,23.19,23.03,23.04,25600.0,17.1363,17.1437,17.0254,17.0328,25600.0
2011-12-14 14:00:00,23.04,23.04,22.89,22.98,47800.0,17.0328,17.0328,16.9219,16.9885,47800.0
2011-12-14 14:30:00,22.97,22.97,22.79,22.85,78800.0,16.9811,16.9811,16.848,16.8924,78800.0
2011-12-14 15:00:00,22.84,22.98,22.82,22.89,103200.0,16.885,16.9885,16.8702,16.9219,103200.0
2011-12-14 15:30:00,22.92,22.96,22.84,22.88,135800.0,16.9441,16.9737,16.885,16.9145,135800.0
2011-12-15 09:30:00,23.11,23.24,23.0,23.05,42500.0,17.0846,17.1807,17.0033,17.0402,42500.0
2011-12-15 10:00:00,23.07,23.13,22.87,22.96,56300.0,17.055,17.0994,16.9071,16.9737,56300.0
2011-12-15 10:30:00,22.95,23.0,22.87,22.97,38300.0,16.9663,17.0033,16.9071,16.9811,38300.0
2011-12-15 11:00:00,22.95,23.15,22.95,23.13,28600.0,16.9663,17.1141,16.9663,17.0994,28600.0
2011-12-15 11:30:00,23.15,23.16,22.97,23.07,26800.0,17.1141,17.1215,16.9811,17.055,26800.0
2011-12-15 12:00:00,23.06,23.2,23.05,23.19,29100.0,17.0476,17.1511,17.0402,17.1437,29100.0
2011-12-15 12:30:00,23.19,23.21,23.08,23.08,30100.0,17.1437,17.1585,17.0624,17.0624,30100.0
2011-12-15 13:00:00,23.08,23.15,23.04,23.12,34700.0,17.0624,17.1141,17.0328,17.092,34700.0
2011-12-15 13:30:00,23.12,23.22,23.03,23.18,25800.0,17.092,17.1659,17.0254,17.1363,25800.0
2011-12-15 14:00:00,23.16,23.27,23.16,23.22,28200.0,17.1215,17.2029,17.1215,17.1659,28200.0
2011-12-15 14:30:00,23.2,23.23,23.1,23.16,32000.0,17.1511,17.1733,17.0772,17.1215,32000.0
2011-12-15 15:00:00,23.16,23.26,23.13,23.19,59200.0,17.1215,17.1955,17.0994,17.1437,59200.0
2011-12-15 15:30:00,23.19,23.23,23.07,23.18,186800.0,17.1437,17.1733,17.055,17.1363,186800.0
2011-12-16 09:30:00,23.32,23.55,23.31,23.55,213600.0,17.2398,17.4099,17.2324,17.4099,213600.0
2011-12-16 10:00:00,23.55,23.77,23.53,23.69,36400.0,17.4099,17.5725,17.3951,17.5134,36400.0
2011-12-16 10:30:00,23.69,23.74,23.53,23.55,27800.0,17.5134,17.5503,17.3951,17.4099,27800.0
2011-12-16 11:00:00,23.57,23.59,23.5,23.56,19500.0,17.4246,17.4394,17.3729,17.4172,19500.0
2011-12-16 11:30:00,23.57,23.59,23.32,23.32,43900.0,17.4246,17.4394,17.2398,17.2398,43900.0
2011-12-16 12:00:00,23.31,23.43,23.26,23.34,20100.0,17.2324,17.3211,17.1955,17.2546,20100.0
2011-12-16 12:30:00,23.36,23.47,23.28,23.42,26700.0,17.2694,17.3507,17.2102,17.3137,26700.0
2011-12-16 13:00:00,23.41,23.48,23.38,23.38,21200.0,17.3064,17.3581,17.2842,17.2842,21200.0
2011-12-16 13:30:00,23.39,23.43,23.32,23.35,26200.0,17.2916,17.3211,17.2398,17.262,26200.0
2011-12-16 14:00:00,23.34,23.36,23.23,23.24,25700.0,17.2546,17.2694,17.1733,17.1807,25700.0
2011-12-16 14:30:00,23.22,23.28,23.21,23.27,39500.0,17.1659,17.2102,17.1585,17.2029,39500.0
2011-12-16 15:00:00,23.27,23.37,23.27,23.28,44400.0,17.2029,17.2768,17.2029,17.2102,44400.0
2011-12-16 15:30:00,23.27,23.35,23.24,23.32,222300.0,17.2029,17.262,17.1807,17.2398,222300.0
2011-12-19 09:30:00,23.49,23.74,23.49,23.73,45300.0,17.3655,17.5503,17.3655,17.5429,45300.0
2011-12-19 10:00:00,23.72,23.76,23.6,23.61,29600.0,17.5355,17.5651,17.4468,17.4542,29600.0
2011-12-19 10:30:00,23.61,23.7,23.45,23.47,31100.0,17.4542,17.5207,17.3359,17.3507,31100.0
2011-12-19 11:00:00,23.46,23.46,23.32,23.35,36200.0,17.3433,17.3433,17.2398,17.262,36200.0
2011-12-19 11:30:00,23.35,23.36,23.13,23.13,42600.0,17.262,17.2694,17.0994,17.0994,42600.0
2011-12-19 12:00:00,23.13,23.22,23.12,23.17,32200.0,17.0994,17.1659,17.092,17.1289,32200.0
2011-12-19 12:30:00,23.16,23.18,23.12,23.16,27700.0,17.1215,17.1363,17.092,17.1215,27700.0
2011-12-19 13:00:00,23.18,23.19,23.08,23.1,51000.0,17.1363,17.1437,17.0624,17.0772,51000.0
2011-12-19 13:30:00,23.1,23.1,23.03,23.06,50200.0,17.0772,17.0772,17.0254,17.0476,50200.0
2011-12-19 14:00:00,23.07,23.09,23.02,23.04,39600.0,17.055,17.0698,17.018,17.0328,39600.0
2011-12-19 14:30:00,23.04,23.07,23.01,23.02,54800.0,17.0328,17.055,17.0106,17.018,54800.0
2011-12-19 15:00:00,23.01,23.06,22.84,22.85,105200.0,17.0106,17.0476,16.885,16.8924,105200.0
2011-12-19 15:30:00,22.84,22.87,22.76,22.85,206800.0,16.885,16.9071,16.8258,16.8924,206800.0
2011-12-20 09:30:00,23.41,23.62,23.3,23.6,66700.0,17.3064,17.4616,17.225,17.4468,66700.0
2011-12-20 10:00:00,23.6,23.86,23.6,23.84,36500.0,17.4468,17.639,17.4468,17.6242,36500.0
2011-12-20 10:30:00,23.85,23.86,23.74,23.79,29300.0,17.6316,17.639,17.5503,17.5873,29300.0
2011-12-20 11:00:00,23.78,23.97,23.78,23.9,34800.0,17.5799,17.7203,17.5799,17.6686,34800.0
2011-12-20 11:30:00,23.9,23.96,23.85,23.89,28900.0,17.6686,17.713,17.6316,17.6612,28900.0
2011-12-20 12:00:00,23.88,23.91,23.85,23.88,16600.0,17.6538,17.676,17.6316,17.6538,16600.0
2011-12-20 12:30:00,23.87,23.89,23.84,23.85,13100.0,17.6464,17.6612,17.6242,17.6316,13100.0
2011-12-20 13:00:00,23.88,23.92,23.83,23.85,23700.0,17.6538,17.6834,17.6168,17.6316,23700.0
2011-12-20 13:30:00,23.85,23.87,23.82,23.87,11200.0,17.6316,17.6464,17.6095,17.6464,11200.0
2011-12-20 14:00:00,23.87,23.88,23.81,23.83,20500.0,17.6464,17.6538,17.6021,17.6168,20500.0
2011-12-20 14:30:00,23.82,23.86,23.78,23.84,59600.0,17.6095,17.639,17.5799,17.6242,59600.0
2011-12-20 15:00:00,23.84,23.89,23.82,23.84,47400.0,17.6242,17.6612,17.6095,17.6242,47400.0
2011-12-20 15:30:00,23.85,23.85,23.79,23.84,136100.0,17.6316,17.6316,17.5873,17.6242,136100.0
2011-12-21 09:30:00,23.8,23.87,23.67,23.7,38400.0,17.5947,17.6464,17.4986,17.5207,38400.0
2011-12-21 10:00:00,23.66,23.78,23.62,23.7,69600.0,17.4912,17.5799,17.4616,17.5207,69600.0
2011-12-21 10:30:00,23.71,23.79,23.58,23.62,26500.0,17.5281,17.5873,17.432,17.4616,26500.0
2011-12-21 11:00:00,23.63,23.64,23.55,23.64,35400.0,17.469,17.4764,17.4099,17.4764,35400.0
2011-12-21 11:30:00,23.65,23.74,23.63,23.72,35200.0,17.4838,17.5503,17.469,17.5355,35200.0
2011-12-21 12:00:00,23.73,23.78,23.6,23.62,15600.0,17.5429,17.5799,17.4468,17.4616,15600.0
2011-12-21 12:30:00,23.63,23.73,23.63,23.7,22100.0,17.469,17.5429,17.469,17.5207,22100.0
2011-12-21 13:00:00,23.71,23.76,23.71,23.74,13500.0,17.5281,17.5651,17.5281,17.5503,13500.0
2011-12-21 13:30:00,23.74,23.85,23.72,23.82,22700.0,17.5503,17.6316,17.5355,17.6095,22700.0
2011-12-21 14:00:00,23.84,23.88,23.81,23.82,20100.0,17.6242,17.6538,17.6021,17.6095,20100.0
2011-12-21 14:30:00,23.81,23.88,23.79,23.85,46200.0,17.6021,17.6538,17.5873,17.6316,46200.0
2011-12-21 15:00:00,23.86,23.9,23.83,23.85,75600.0,17.639,17.6686,17.6168,17.6316,75600.0
2011-12-21 15:30:00,23.86,23.96,23.81,23.89,151100.0,17.639,17.713,17.6021,17.6612,151100.0
2011-12-22 09:30:00,24.02,24.2,24.0,24.16,30500.0,17.7573,17.8904,17.7425,17.8608,30500.0
2011-12-22 10:00:00,24.15,24.18,24.06,24.07,20100.0,17.8534,17.8756,17.7869,17.7943,20100.0
2011-12-22 10:30:00,24.06,24.06,23.96,24.05,21100.0,17.7869,17.7869,17.713,17.7795,21100.0
2011-12-22 11:00:00,24.05,24.08,24.01,24.04,14000.0,17.7795,17.8017,17.7499,17.7721,14000.0
2011-12-22 11:30:00,24.04,24.13,24.02,24.13,18500.0,17.7721,17.8386,17.7573,17.8386,18500.0
2011-12-22 12:00:00,24.13,24.29,24.13,24.29,25800.0,17.8386,17.9569,17.8386,17.9569,25800.0
2011-12-22 12:30:00,24.3,24.33,24.26,24.3,22200.0,17.9643,17.9865,17.9347,17.9643,22200.0
2011-12-22 13:00:00,24.3,24.34,24.25,24.34,13000.0,17.9643,17.9939,17.9273,17.9939,13000.0
2011-12-22 13:30:00,24.34,24.43,24.33,24.36,24900.0,17.9939,18.0604,17.9865,18.0087,24900.0
2011-12-22 14:00:00,24.34,24.36,24.3,24.36,14100.0,17.9939,18.0087,17.9643,18.0087,14100.0
2011-12-22 14:30:00,24.36,24.36,24.25,24.25,18600.0,18.0087,18.0087,17.9273,17.9273,18600.0
2011-12-22 15:00:00,24.27,24.39,24.27,24.39,38000.0,17.9421,18.0308,17.9421,18.0308,38000.0
2011-12-22 15:30:00,24.38,24.4,24.23,24.27,129400.0,18.0234,18.0382,17.9126,17.9421,129400.0
2011-12-23 09:30:00,24.4,24.48,24.32,24.44,39800.0,18.0382,18.0974,17.9791,18.0678,39800.0
2011-12-23 10:00:00,24.43,24.48,24.35,24.43,46600.0,18.0604,18.0974,18.0013,18.0604,46600.0
2011-12-23 10:30:00,24.42,24.48,24.38,24.4,20200.0,18.053,18.0974,18.0234,18.0382,20200.0
2011-12-23 11:00:00,24.4,24.43,24.37,24.4,30600.0,18.0382,18.0604,18.0161,18.0382,30600.0
2011-12-23 11:30:00,24.41,24.5,24.4,24.49,19200.0,18.0456,18.1122,18.0382,18.1048,19200.0
2011-12-23 12:00:00,24.49,24.57,24.47,24.55,32000.0,18.1048,18.1639,18.09,18.1491,32000.0
2011-12-23 12:30:00,24.57,24.57,24.54,24.54,14500.0,18.1639,18.1639,18.1417,18.1417,14500.0
2011-12-23 13:00:00,24.54,24.55,24.52,24.54,6800.0,18.1417,18.1491,18.1269,18.1417,6800.0
2011-12-23 13:30:00,24.53,24.6,24.52,24.6,14900.0,18.1343,18.1861,18.1269,18.1861,14900.0
2011-12-23 14:00:00,24.6,24.61,24.56,24.57,17400.0,18.1861,18.1935,18.1565,18.1639,17400.0
2011-12-23 14:30:00,24.57,24.58,24.56,24.56,12300.0,18.1639,18.1713,18.1565,18.1565,12300.0
2011-12-23 15:00:00,24.57,24.61,24.55,24.56,24900.0,18.1639,18.1935,18.1491,18.1565,24900.0
2011-12-23 15:30:00,24.55,24.58,24.5,24.58,50600.0,18.1491,18.1713,18.1122,18.1713,50600.0
2011-12-27 09:30:00,24.55,24.74,24.5,24.7,19000.0,18.1491,18.2896,18.1122,18.26,19000.0
2011-12-27 10:00:00,24.72,24.78,24.7,24.76,22300.0,18.2748,18.3192,18.26,18.3044,22300.0
2011-12-27 10:30:00,24.76,24.78,24.69,24.72,25300.0,18.3044,18.3192,18.2526,18.2748,25300.0
2011-12-27 11:00:00,24.73,24.75,24.69,24.74,29500.0,18.2822,18.297,18.2526,18.2896,29500.0
2011-12-27 11:30:00,24.75,24.75,24.67,24.7,16600.0,18.297,18.297,18.2378,18.26,16600.0
2011-12-27 12:00:00,24.71,24.78,24.71,24.76,14300.0,18.2674,18.3192,18.2674,18.3044,14300.0
2011-12-27 12:30:00,24.75,24.75,24.7,24.74,19600.0,18.297,18.297,18.26,18.2896,19600.0
2011-12-27 13:00:00,24.74,24.77,24.72,24.77,10200.0,18.2896,18.3118,18.2748,18.3118,10200.0
2011-12-27 13:30:00,24.77,24.8,24.73,24.74,19300.0,18.3118,18.3339,18.2822,18.2896,19300.0
2011-12-27 14:00:00,24.75,24.75,24.65,24.67,25300.0,18.297,18.297,18.2231,18.2378,25300.0
2011-12-27 14:30:00,24.66,24.75,24.64,24.71,30600.0,18.2304,18.297,18.2157,18.2674,30600.0
2011-12-27 15:00:00,24.71,24.74,24.68,24.69,38600.0,18.2674,18.2896,18.2452,18.2526,38600.0
2011-12-27 15:30:00,24.69,24.72,24.59,24.59,118600.0,18.2526,18.2748,18.1787,18.1787,118600.0
2011-12-28 09:30:00,24.55,24.6,24.39,24.39,37500.0,18.1491,18.1861,18.0308,18.0308,37500.0
2011-12-28 10:00:00,24.39,24.44,24.21,24.23,23000.0,18.0308,18.0678,17.8978,17.9126,23000.0
2011-12-28 10:30:00,24.22,24.37,24.21,24.22,40400.0,17.9052,18.0161,17.8978,17.9052,40400.0
2011-12-28 11:00:00,24.21,24.35,24.2,24.29,35700.0,17.8978,18.0013,17.8904,17.9569,35700.0
2011-12-28 11:30:00,24.28,24.28,24.17,24.21,13700.0,17.9495,17.9495,17.8682,17.8978,13700.0
2011-12-28 12:00:00,24.23,24.3,24.2,24.28,13000.0,17.9126,17.9643,17.8904,17.9495,13000.0
2011-12-28 12:30:00,24.28,24.32,24.21,24.22,12800.0,17.9495,17.9791,17.8978,17.9052,12800.0
2011-12-28 13:00:00,24.22,24.26,24.22,24.26,49700.0,17.9052,17.9347,17.9052,17.9347,49700.0
2011-12-28 13:30:00,24.26,24.3,24.24,24.24,29800.0,17.9347,17.9643,17.92,17.92,29800.0
2011-12-28 14:00:00,24.24,24.24,24.15,24.18,32500.0,17.92,17.92,17.8534,17.8756,32500.0
2011-12-28 14:30:00,24.19,24.2,24.15,24.2,33100.0,17.883,17.8904,17.8534,17.8904,33100.0
2011-12-28 15:00:00,24.18,24.25,24.18,24.19,47100.0,17.8756,17.9273,17.8756,17.883,47100.0
2011-12-28 15:30:00,24.18,24.29,24.17,24.23,94300.0,17.8756,17.9569,17.8682,17.9126,94300.0
2011-12-29 09:30:00,24.35,24.51,24.22,24.5,26800.0,18.0013,18.1196,17.9052,18.1122,26800.0
2011-12-29 10:00:00,24.5,24.55,24.48,24.51,18900.0,18.1122,18.1491,18.0974,18.1196,18900.0
2011-12-29 10:30:00,24.54,24.59,24.5,24.56,20300.0,18.1417,18.1787,18.1122,18.1565,20300.0
2011-12-29 11:00:00,24.56,24.65,24.55,24.63,30300.0,18.1565,18.2231,18.1491,18.2083,30300.0
2011-12-29 11:30:00,24.63,24.68,24.6,24.68,12700.0,18.2083,18.2452,18.1861,18.2452,12700.0
2011-12-29 12:00:00,24.68,24.69,24.63,24.65,12800.0,18.2452,18.2526,18.2083,18.2231,12800.0
2011-12-29 12:30:00,24.65,24.68,24.61,24.67,13200.0,18.2231,18.2452,18.1935,18.2378,13200.0
2011-12-29 13:00:00,24.67,24.72,24.56,24.66,51200.0,18.2378,18.2748,18.1565,18.2304,51200.0
2011-12-29 13:30:00,24.66,24.66,24.57,24.6,27000.0,18.2304,18.2304,18.1639,18.1861,27000.0
2011-12-29 14:00:00,24.61,24.63,24.59,24.59,18100.0,18.1935,18.2083,18.1787,18.1787,18100.0
2011-12-29 14:30:00,24.57,24.64,24.56,24.64,25500.0,18.1639,18.2157,18.1565,18.2157,25500.0
2011-12-29 15:00:00,24.63,24.7,24.62,24.64,49600.0,18.2083,18.26,18.2009,18.2157,49600.0
2011-12-29 15:30:00,24.64,24.72,24.63,24.7,112000.0,18.2157,18.2748,18.2083,18.26,112000.0
2011-12-30 09:30:00,24.64,24.82,24.59,24.72,19100.0,18.2157,18.3487,18.1787,18.2748,19100.0
2011-12-30 10:00:00,24.73,24.81,24.69,24.7,22300.0,18.2822,18.3413,18.2526,18.26,22300.0
2011-12-30 10:30:00,24.71,24.79,24.67,24.79,17300.0,18.2674,18.3266,18.2378,18.3266,17300.0
2011-12-30 11:00:00,24.79,24.83,24.76,24.82,12800.0,18.3266,18.3561,18.3044,18.3487,12800.0
2011-12-30 11:30:00,24.82,24.83,24.72,24.72,33100.0,18.3487,18.3561,18.2748,18.2748,33100.0
2011-12-30 12:00:00,24.71,24.77,24.7,24.77,9300.0,18.2674,18.3118,18.26,18.3118,9300.0
2011-12-30 12:30:00,24.78,24.83,24.75,24.8,18200.0,18.3192,18.3561,18.297,18.3339,18200.0
2011-12-30 13:00:00,24.8,24.81,24.78,24.81,21700.0,18.3339,18.3413,18.3192,18.3413,21700.0
2011-12-30 13:30:00,24.8,24.82,24.78,24.78,18300.0,18.3339,18.3487,18.3192,18.3192,18300.0
2011-12-30 14:00:00,24.78,24.79,24.66,24.68,42700.0,18.3192,18.3266,18.2304,18.2452,42700.0
2011-12-30 14:30:00,24.69,24.72,24.67,24.68,41000.0,18.2526,18.2748,18.2378,18.2452,41000.0
2011-12-30 15:00:00,24.68,24.69,24.58,24.61,63800.0,18.2452,18.2526,18.1713,18.1935,63800.0
2011-12-30 15:30:00,24.61,24.61,24.51,24.55,197500.0,18.1935,18.1935,18.1196,18.1491,197500.0
2012-01-03 09:30:00,25.0,25.0,24.94,24.99,89900.0,18.4818,18.4818,18.4374,18.4744,89900.0
2012-01-03 10:00:00,24.99,25.18,24.98,25.09,64900.0,18.4744,18.6149,18.467,18.5483,64900.0
2012-01-03 10:30:00,25.1,25.17,25.08,25.12,42300.0,18.5557,18.6075,18.5409,18.5705,42300.0
2012-01-03 11:00:00,25.12,25.15,25.06,25.09,28300.0,18.5705,18.5927,18.5262,18.5483,28300.0
2012-01-03 11:30:00,25.08,25.09,24.91,24.91,32700.0,18.5409,18.5483,18.4153,18.4153,32700.0
2012-01-03 12:00:00,24.91,24.93,24.83,24.83,43900.0,18.4153,18.43,18.3561,18.3561,43900.0
2012-01-03 12:30:00,24.83,24.84,24.64,24.68,26700.0,18.3561,18.3635,18.2157,18.2452,26700.0
2012-01-03 13:00:00,24.67,24.78,24.67,24.73,23100.0,18.2378,18.3192,18.2378,18.2822,23100.0
2012-01-03 13:30:00,24.72,24.76,24.68,24.75,30100.0,18.2748,18.3044,18.2452,18.297,30100.0
2012-01-03 14:00:00,24.74,24.87,24.74,24.86,29100.0,18.2896,18.3857,18.2896,18.3783,29100.0
2012-01-03 14:30:00,24.87,24.89,24.83,24.86,35100.0,18.3857,18.4005,18.3561,18.3783,35100.0
2012-01-03 15:00:00,24.86,24.88,24.74,24.78,47800.0,18.3783,18.3931,18.2896,18.3192,47800.0
2012-01-03 15:30:00,24.77,24.79,24.66,24.68,128900.0,18.3118,18.3266,18.2304,18.2452,128900.0
2012-01-04 09:30:00,24.67,24.86,24.54,24.83,35000.0,18.2378,18.3783,18.1417,18.3561,35000.0
2012-01-04 10:00:00,24.84,24.86,24.65,24.7,30700.0,18.3635,18.3783,18.2231,18.26,30700.0
2012-01-04 10:30:00,24.67,24.71,24.6,24.64,35000.0,18.2378,18.2674,18.1861,18.2157,35000.0
2012-01-04 11:00:00,24.64,24.79,24.62,24.79,42800.0,18.2157,18.3266,18.2009,18.3266,42800.0
2012-01-04 11:30:00,24.8,24.86,24.75,24.84,48900.0,18.3339,18.3783,18.297,18.3635,48900.0
2012-01-04 12:00:00,24.85,25.0,24.85,24.98,22100.0,18.3709,18.4818,18.3709,18.467,22100.0
2012-01-04 12:30:00,24.99,25.0,24.9,24.9,21100.0,18.4744,18.4818,18.4079,18.4079,21100.0
2012-01-04 13:00:00,24.91,24.99,24.89,24.96,35400.0,18.4153,18.4744,18.4005,18.4522,35400.0
2012-01-04 13:30:00,24.95,24.96,24.88,24.92,19300.0,18.4448,18.4522,18.3931,18.4227,19300.0
2012-01-04 14:00:00,24.9,24.92,24.8,24.83,49500.0,18.4079,18.4227,18.3339,18.3561,49500.0
2012-01-04 14:30:00,24.83,24.89,24.8,24.84,62500.0,18.3561,18.4005,18.3339,18.3635,62500.0
2012-01-04 15:00:00,24.83,24.89,24.8,24.84,73300.0,18.3561,18.4005,18.3339,18.3635,73300.0
2012-01-04 15:30:00,24.85,25.06,24.84,25.03,247900.0,18.3709,18.5262,18.3635,18.504,247900.0
2012-01-05 09:30:00,24.14,24.49,23.61,23.75,304700.0,17.846,18.1048,17.4542,17.5577,304700.0
2012-01-05 10:00:00,23.72,23.73,23.42,23.44,155900.0,17.5355,17.5429,17.3137,17.3285,155900.0
2012-01-05 10:30:00,23.45,23.45,22.96,23.06,297100.0,17.3359,17.3359,16.9737,17.0476,297100.0
2012-01-05 11:00:00,23.06,23.43,23.01,23.25,139300.0,17.0476,17.3211,17.0106,17.1881,139300.0
2012-01-05 11:30:00,23.26,23.45,23.19,23.44,113600.0,17.1955,17.3359,17.1437,17.3285,113600.0
2012-01-05 12:00:00,23.44,23.69,23.36,23.64,109000.0,17.3285,17.5134,17.2694,17.4764,109000.0
2012-01-05 12:30:00,23.64,23.72,23.43,23.65,109000.0,17.4764,17.5355,17.3211,17.4838,109000.0
2012-01-05 13:00:00,23.65,23.66,23.47,23.49,86900.0,17.4838,17.4912,17.3507,17.3655,86900.0
2012-01-05 13:30:00,23.49,23.56,23.49,23.56,104900.0,17.3655,17.4172,17.3655,17.4172,104900.0
2012-01-05 14:00:00,23.57,23.62,23.52,23.52,86100.0,17.4246,17.4616,17.3877,17.3877,86100.0
2012-01-05 14:30:00,23.53,23.55,23.36,23.38,121800.0,17.3951,17.4099,17.2694,17.2842,121800.0
2012-01-05 15:00:00,23.38,23.45,23.29,23.42,134400.0,17.2842,17.3359,17.2176,17.3137,134400.0
2012-01-05 15:30:00,23.42,23.57,23.37,23.53,244800.0,17.3137,17.4246,17.2768,17.3951,244800.0
2012-01-06 09:30:00,23.6,23.63,23.0,23.07,127400.0,17.4468,17.469,17.0033,17.055,127400.0
2012-01-06 10:00:00,23.06,23.12,23.03,23.09,122300.0,17.0476,17.092,17.0254,17.0698,122300.0
2012-01-06 10:30:00,23.09,23.24,23.09,23.19,118900.0,17.0698,17.1807,17.0698,17.1437,118900.0
2012-01-06 11:00:00,23.2,23.35,23.2,23.3,58100.0,17.1511,17.262,17.1511,17.225,58100.0
2012-01-06 11:30:00,23.32,23.47,23.31,23.46,66900.0,17.2398,17.3507,17.2324,17.3433,66900.0
2012-01-06 12:00:00,23.46,23.5,23.41,23.47,37200.0,17.3433,17.3729,17.3064,17.3507,37200.0
2012-01-06 12:30:00,23.46,23.49,23.35,23.41,37000.0,17.3433,17.3655,17.262,17.3064,37000.0
2012-01-06 13:00:00,23.4,23.43,23.31,23.33,46600.0,17.299,17.3211,17.2324,17.2472,46600.0
2012-01-06 13:30:00,23.34,23.49,23.32,23.45,39500.0,17.2546,17.3655,17.2398,17.3359,39500.0
2012-01-06 14:00:00,23.44,23.48,23.4,23.43,44000.0,17.3285,17.3581,17.299,17.3211,44000.0
2012-01-06 14:30:00,23.44,23.5,23.42,23.5,78200.0,17.3285,17.3729,17.3137,17.3729,78200.0
2012-01-06 15:00:00,23.5,23.54,23.49,23.53,94300.0,17.3729,17.4025,17.3655,17.3951,94300.0
2012-01-06 15:30:00,23.53,23.55,23.42,23.43,146000.0,17.3951,17.4099,17.3137,17.3211,146000.0
2012-01-09 09:30:00,23.56,23.56,23.33,23.53,56900.0,17.4172,17.4172,17.2472,17.3951,56900.0
2012-01-09 10:00:00,23.53,23.55,23.43,23.53,31000.0,17.3951,17.4099,17.3211,17.3951,31000.0
2012-01-09 10:30:00,23.52,23.54,23.44,23.45,29500.0,17.3877,17.4025,17.3285,17.3359,29500.0
2012-01-09 11:00:00,23.45,23.47,23.36,23.41,41300.0,17.3359,17.3507,17.2694,17.3064,41300.0
2012-01-09 11:30:00,23.42,23.5,23.4,23.48,29700.0,17.3137,17.3729,17.299,17.3581,29700.0
2012-01-09 12:00:00,23.47,23.56,23.46,23.56,31100.0,17.3507,17.4172,17.3433,17.4172,31100.0
2012-01-09 12:30:00,23.55,23.56,23.5,23.52,29300.0,17.4099,17.4172,17.3729,17.3877,29300.0
2012-01-09 13:00:00,23.54,23.58,23.5,23.55,21400.0,17.4025,17.432,17.3729,17.4099,21400.0
2012-01-09 13:30:00,23.55,23.57,23.5,23.55,27000.0,17.4099,17.4246,17.3729,17.4099,27000.0
2012-01-09 14:00:00,23.55,23.58,23.52,23.53,36900.0,17.4099,17.432,17.3877,17.3951,36900.0
2012-01-09 14:30:00,23.53,23.58,23.47,23.48,30900.0,17.3951,17.432,17.3507,17.3581,30900.0
2012-01-09 15:00:00,23.49,23.55,23.49,23.53,66100.0,17.3655,17.4099,17.3655,17.3951,66100.0
2012-01-09 15:30:00,23.53,23.66,23.52,23.58,174100.0,17.3951,17.4912,17.3877,17.432,174100.0
2012-01-10 09:30:00,23.83,23.93,23.74,23.82,88200.0,17.6168,17.6908,17.5503,17.6095,88200.0
2012-01-10 10:00:00,23.82,23.9,23.81,23.88,45100.0,17.6095,17.6686,17.6021,17.6538,45100.0
2012-01-10 10:30:00,23.89,23.91,23.85,23.88,44500.0,17.6612,17.676,17.6316,17.6538,44500.0
2012-01-10 11:00:00,23.87,23.87,23.72,23.73,40500.0,17.6464,17.6464,17.5355,17.5429,40500.0
2012-01-10 11:30:00,23.73,23.76,23.7,23.74,42100.0,17.5429,17.5651,17.5207,17.5503,42100.0
2012-01-10 12:00:00,23.74,23.76,23.65,23.66,45300.0,17.5503,17.5651,17.4838,17.4912,45300.0
2012-01-10 12:30:00,23.66,23.67,23.59,23.62,30900.0,17.4912,17.4986,17.4394,17.4616,30900.0
2012-01-10 13:00:00,23.6,23.63,23.58,23.63,27700.0,17.4468,17.469,17.432,17.469,27700.0
2012-01-10 13:30:00,23.63,23.68,23.61,23.63,54100.0,17.469,17.506,17.4542,17.469,54100.0
2012-01-10 14:00:00,23.65,23.66,23.61,23.65,57100.0,17.4838,17.4912,17.4542,17.4838,57100.0
2012-01-10 14:30:00,23.63,23.64,23.57,23.62,129700.0,17.469,17.4764,17.4246,17.4616,129700.0
2012-01-10 15:00:00,23.63,23.66,23.61,23.65,145700.0,17.469,17.4912,17.4542,17.4838,145700.0
2012-01-10 15:30:00,23.65,23.78,23.65,23.76,144900.0,17.4838,17.5799,17.4838,17.5651,144900.0
2012-01-11 09:30:00,23.59,23.6,23.35,23.53,71800.0,17.5981,17.6056,17.4191,17.5533,71800.0
2012-01-11 10:00:00,23.52,23.52,23.44,23.5,47900.0,17.5459,17.5459,17.4862,17.531,47900.0
2012-01-11 10:30:00,23.49,23.58,23.45,23.5,47000.0,17.5235,17.5906,17.4937,17.531,47000.0
2012-01-11 11:00:00,23.5,23.52,23.43,23.46,43100.0,17.531,17.5459,17.4787,17.5011,43100.0
2012-01-11 11:30:00,23.46,23.59,23.46,23.51,38000.0,17.5011,17.5981,17.5011,17.5384,38000.0
2012-01-11 12:00:00,23.52,23.62,23.5,23.6,47100.0,17.5459,17.6205,17.531,17.6056,47100.0
2012-01-11 12:30:00,23.62,23.62,23.58,23.6,21100.0,17.6205,17.6205,17.5906,17.6056,21100.0
2012-01-11 13:00:00,23.6,23.62,23.55,23.58,29000.0,17.6056,17.6205,17.5683,17.5906,29000.0
2012-01-11 13:30:00,23.58,23.63,23.52,23.52,58600.0,17.5906,17.6279,17.5459,17.5459,58600.0
2012-01-11 14:00:00,23.53,23.55,23.47,23.55,50600.0,17.5533,17.5683,17.5086,17.5683,50600.0
2012-01-11 14:30:00,23.54,23.64,23.51,23.61,72400.0,17.5608,17.6354,17.5384,17.613,72400.0
2012-01-11 15:00:00,23.62,23.65,23.61,23.63,73500.0,17.6205,17.6429,17.613,17.6279,73500.0
2012-01-11 15:30:00,23.63,23.69,23.59,23.64,120400.0,17.6279,17.6727,17.5981,17.6354,120400.0
2012-01-12 09:30:00,23.69,23.83,23.64,23.7,50500.0,17.6727,17.7771,17.6354,17.6802,50500.0
2012-01-12 10:00:00,23.69,23.72,23.48,23.54,31800.0,17.6727,17.6951,17.516,17.5608,31800.0
2012-01-12 10:30:00,23.53,23.58,23.48,23.55,32300.0,17.5533,17.5906,17.516,17.5683,32300.0
2012-01-12 11:00:00,23.56,23.68,23.56,23.65,40300.0,17.5757,17.6652,17.5757,17.6429,40300.0
2012-01-12 11:30:00,23.64,23.71,23.55,23.65,80900.0,17.6354,17.6876,17.5683,17.6429,80900.0
2012-01-12 12:00:00,23.65,23.77,23.65,23.76,17100.0,17.6429,17.7324,17.6429,17.7249,17100.0
2012-01-12 12:30:00,23.76,23.82,23.74,23.82,23900.0,17.7249,17.7697,17.71,17.7697,23900.0
2012-01-12 13:00:00,23.81,23.82,23.75,23.75,31600.0,17.7622,17.7697,17.7175,17.7175,31600.0
2012-01-12 13:30:00,23.75,23.78,23.69,23.77,30200.0,17.7175,17.7398,17.6727,17.7324,30200.0
2012-01-12 14:00:00,23.77,23.78,23.73,23.75,48200.0,17.7324,17.7398,17.7025,17.7175,48200.0
2012-01-12 14:30:00,23.75,23.93,23.74,23.93,64700.0,17.7175,17.8517,17.71,17.8517,64700.0
2012-01-12 15:00:00,23.93,23.96,23.91,23.94,59800.0,17.8517,17.8741,17.8368,17.8592,59800.0
2012-01-12 15:30:00,23.95,24.06,23.94,24.02,139100.0,17.8667,17.9487,17.8592,17.9189,139100.0
2012-01-13 09:30:00,23.89,24.14,23.83,24.05,108500.0,17.8219,18.0084,17.7771,17.9413,108500.0
2012-01-13 10:00:00,24.0,24.04,23.79,23.93,43500.0,17.904,17.9338,17.7473,17.8517,43500.0
2012-01-13 10:30:00,23.94,24.04,23.92,23.97,48800.0,17.8592,17.9338,17.8443,17.8816,48800.0
2012-01-13 11:00:00,23.97,24.08,23.96,24.06,49900.0,17.8816,17.9636,17.8741,17.9487,49900.0
2012-01-13 11:30:00,24.06,24.09,23.98,23.99,28500.0,17.9487,17.9711,17.889,17.8965,28500.0
2012-01-13 12:00:00,23.99,23.99,23.81,23.81,30900.0,17.8965,17.8965,17.7622,17.7622,30900.0
2012-01-13 12:30:00,23.83,23.93,23.81,23.92,21800.0,17.7771,17.8517,17.7622,17.8443,21800.0
2012-01-13 13:00:00,23.92,23.92,23.86,23.89,48600.0,17.8443,17.8443,17.7995,17.8219,48600.0
2012-01-13 13:30:00,23.89,23.95,23.86,23.93,20600.0,17.8219,17.8667,17.7995,17.8517,20600.0
2012-01-13 14:00:00,23.91,24.06,23.91,24.03,57200.0,17.8368,17.9487,17.8368,17.9263,57200.0
2012-01-13 14:30:00,24.03,24.1,24.02,24.1,72600.0,17.9263,17.9786,17.9189,17.9786,72600.0
2012-01-13 15:00:00,24.08,24.16,24.08,24.13,41800.0,17.9636,18.0233,17.9636,18.0009,41800.0
2012-01-13 15:30:00,24.12,24.13,24.04,24.08,113600.0,17.9935,18.0009,17.9338,17.9636,113600.0
2012-01-17 09:30:00,24.29,24.53,24.29,24.41,24200.0,18.1203,18.2993,18.1203,18.2098,24200.0
2012-01-17 10:00:00,24.37,24.37,24.17,24.19,16200.0,18.18,18.18,18.0308,18.0457,16200.0
2012-01-17 10:30:00,24.17,24.18,24.1,24.14,15900.0,18.0308,18.0382,17.9786,18.0084,15900.0
2012-01-17 11:00:00,24.15,24.2,24.15,24.15,16900.0,18.0159,18.0532,18.0159,18.0159,16900.0
2012-01-17 11:30:00,24.17,24.23,24.14,24.19,24700.0,18.0308,18.0755,18.0084,18.0457,24700.0
2012-01-17 12:00:00,24.19,24.21,24.16,24.16,15300.0,18.0457,18.0606,18.0233,18.0233,15300.0
2012-01-17 12:30:00,24.15,24.16,24.07,24.09,12400.0,18.0159,18.0233,17.9562,17.9711,12400.0
2012-01-17 13:00:00,24.09,24.14,24.09,24.1,24100.0,17.9711,18.0084,17.9711,17.9786,24100.0
2012-01-17 13:30:00,24.1,24.1,24.05,24.06,19400.0,17.9786,17.9786,17.9413,17.9487,19400.0
2012-01-17 14:00:00,24.06,24.12,24.03,24.06,67400.0,17.9487,17.9935,17.9263,17.9487,67400.0
2012-01-17 14:30:00,24.06,24.06,23.97,24.01,30700.0,17.9487,17.9487,17.8816,17.9114,30700.0
2012-01-17 15:00:00,24.01,24.18,23.96,24.18,92700.0,17.9114,18.0382,17.8741,18.0382,92700.0
2012-01-17 15:30:00,24.17,24.19,24.06,24.08,138900.0,18.0308,18.0457,17.9487,17.9636,138900.0
2012-01-18 09:30:00,24.14,24.27,24.05,24.19,32700.0,18.0084,18.1054,17.9413,18.0457,32700.0
2012-01-18 10:00:00,24.23,24.36,24.23,24.35,21200.0,18.0755,18.1725,18.0755,18.1651,21200.0
2012-01-18 10:30:00,24.35,24.38,24.29,24.32,24900.0,18.1651,18.1874,18.1203,18.1427,24900.0
2012-01-18 11:00:00,24.33,24.37,24.29,24.34,41800.0,18.1501,18.18,18.1203,18.1576,41800.0
2012-01-18 11:30:00,24.35,24.4,24.29,24.4,49200.0,18.1651,18.2024,18.1203,18.2024,49200.0
2012-01-18 12:00:00,24.41,24.49,24.38,24.49,40500.0,18.2098,18.2695,18.1874,18.2695,40500.0
2012-01-18 12:30:00,24.48,24.49,24.42,24.42,18700.0,18.262,18.2695,18.2173,18.2173,18700.0
2012-01-18 13:00:00,24.42,24.44,24.35,24.37,16500.0,18.2173,18.2322,18.1651,18.18,16500.0
2012-01-18 13:30:00,24.37,24.46,24.35,24.39,22100.0,18.18,18.2471,18.1651,18.1949,22100.0
2012-01-18 14:00:00,24.39,24.45,24.37,24.44,23400.0,18.1949,18.2397,18.18,18.2322,23400.0
2012-01-18 14:30:00,24.43,24.45,24.4,24.42,23200.0,18.2247,18.2397,18.2024,18.2173,23200.0
2012-01-18 15:00:00,24.43,24.45,24.41,24.41,80500.0,18.2247,18.2397,18.2098,18.2098,80500.0
2012-01-18 15:30:00,24.41,24.48,24.38,24.47,124500.0,18.2098,18.262,18.1874,18.2546,124500.0
2012-01-19 09:30:00,24.64,24.67,24.49,24.55,29000.0,18.3814,18.4038,18.2695,18.3143,29000.0
2012-01-19 10:00:00,24.55,24.6,24.45,24.55,14200.0,18.3143,18.3516,18.2397,18.3143,14200.0
2012-01-19 10:30:00,24.57,24.7,24.55,24.68,23200.0,18.3292,18.4262,18.3143,18.4112,23200.0
2012-01-19 11:00:00,24.67,24.75,24.66,24.74,21100.0,18.4038,18.4635,18.3963,18.456,21100.0
2012-01-19 11:30:00,24.74,24.8,24.71,24.8,31700.0,18.456,18.5008,18.4336,18.5008,31700.0
2012-01-19 12:00:00,24.8,24.82,24.74,24.81,27800.0,18.5008,18.5157,18.456,18.5082,27800.0
2012-01-19 12:30:00,24.78,24.83,24.78,24.82,20400.0,18.4858,18.5231,18.4858,18.5157,20400.0
2012-01-19 13:00:00,24.82,24.87,24.78,24.87,32600.0,18.5157,18.553,18.4858,18.553,32600.0
2012-01-19 13:30:00,24.87,24.91,24.84,24.88,33200.0,18.553,18.5828,18.5306,18.5604,33200.0
2012-01-19 14:00:00,24.87,24.89,24.83,24.89,45700.0,18.553,18.5679,18.5231,18.5679,45700.0
2012-01-19 14:30:00,24.88,24.9,24.82,24.88,43500.0,18.5604,18.5754,18.5157,18.5604,43500.0
2012-01-19 15:00:00,24.88,24.94,24.87,24.94,97600.0,18.5604,18.6052,18.553,18.6052,97600.0
2012-01-19 15:30:00,24.94,24.94,24.83,24.9,311400.0,18.6052,18.6052,18.5231,18.5754,311400.0
2012-01-20 09:30:00,24.91,25.0,24.83,24.87,33600.0,18.5828,18.65,18.5231,18.553,33600.0
2012-01-20 10:00:00,24.88,24.94,24.83,24.91,27700.0,18.5604,18.6052,18.5231,18.5828,27700.0
2012-01-20 10:30:00,24.92,24.94,24.69,24.77,93000.0,18.5903,18.6052,18.4187,18.4784,93000.0
2012-01-20 11:00:00,24.77,24.85,24.72,24.82,34100.0,18.4784,18.5381,18.4411,18.5157,34100.0
2012-01-20 11:30:00,24.82,24.85,24.79,24.85,21600.0,18.5157,18.5381,18.4933,18.5381,21600.0
2012-01-20 12:00:00,24.84,24.86,24.78,24.79,15400.0,18.5306,18.5455,18.4858,18.4933,15400.0
2012-01-20 12:30:00,24.77,24.82,24.76,24.8,19200.0,18.4784,18.5157,18.4709,18.5008,19200.0
2012-01-20 13:00:00,24.8,24.87,24.78,24.85,14100.0,18.5008,18.553,18.4858,18.5381,14100.0
2012-01-20 13:30:00,24.85,24.87,24.78,24.79,23900.0,18.5381,18.553,18.4858,18.4933,23900.0
2012-01-20 14:00:00,24.79,24.83,24.73,24.82,41200.0,18.4933,18.5231,18.4485,18.5157,41200.0
2012-01-20 14:30:00,24.81,24.82,24.79,24.8,37600.0,18.5082,18.5157,18.4933,18.5008,37600.0
2012-01-20 15:00:00,24.79,24.84,24.76,24.78,27300.0,18.4933,18.5306,18.4709,18.4858,27300.0
2012-01-20 15:30:00,24.77,24.78,24.69,24.74,106000.0,18.4784,18.4858,18.4187,18.456,106000.0
2012-01-23 09:30:00,24.78,24.99,24.65,24.76,82300.0,18.4858,18.6425,18.3889,18.4709,82300.0
2012-01-23 10:00:00,24.76,24.79,24.63,24.64,28900.0,18.4709,18.4933,18.3739,18.3814,28900.0
2012-01-23 10:30:00,24.64,24.66,24.56,24.59,129300.0,18.3814,18.3963,18.3217,18.3441,129300.0
2012-01-23 11:00:00,24.61,24.62,24.52,24.59,19800.0,18.359,18.3665,18.2919,18.3441,19800.0
2012-01-23 11:30:00,24.59,24.59,24.37,24.37,28500.0,18.3441,18.3441,18.18,18.18,28500.0
2012-01-23 12:00:00,24.37,24.37,24.28,24.37,15600.0,18.18,18.18,18.1128,18.18,15600.0
2012-01-23 12:30:00,24.39,24.39,24.31,24.36,11200.0,18.1949,18.1949,18.1352,18.1725,11200.0
2012-01-23 13:00:00,24.36,24.47,24.35,24.46,33300.0,18.1725,18.2546,18.1651,18.2471,33300.0
2012-01-23 13:30:00,24.47,24.55,24.46,24.55,21400.0,18.2546,18.3143,18.2471,18.3143,21400.0
2012-01-23 14:00:00,24.53,24.56,24.5,24.5,28300.0,18.2993,18.3217,18.277,18.277,28300.0
2012-01-23 14:30:00,24.53,24.55,24.47,24.53,28900.0,18.2993,18.3143,18.2546,18.2993,28900.0
2012-01-23 15:00:00,24.52,24.56,24.51,24.54,24100.0,18.2919,18.3217,18.2844,18.3068,24100.0
2012-01-23 15:30:00,24.55,24.59,24.49,24.51,76900.0,18.3143,18.3441,18.2695,18.2844,76900.0
2012-01-24 09:30:00,24.36,24.39,24.23,24.27,29800.0,18.1725,18.1949,18.0755,18.1054,29800.0
2012-01-24 10:00:00,24.27,24.35,24.19,24.2,59200.0,18.1054,18.1651,18.0457,18.0532,59200.0
2012-01-24 10:30:00,24.2,24.4,24.19,24.34,58600.0,18.0532,18.2024,18.0457,18.1576,58600.0
2012-01-24 11:00:00,24.33,24.48,24.33,24.46,18800.0,18.1501,18.262,18.1501,18.2471,18800.0
2012-01-24 11:30:00,24.46,24.47,24.4,24.44,35100.0,18.2471,18.2546,18.2024,18.2322,35100.0
2012-01-24 12:00:00,24.43,24.5,24.42,24.42,21700.0,18.2247,18.277,18.2173,18.2173,21700.0
2012-01-24 12:30:00,24.43,24.49,24.43,24.44,9400.0,18.2247,18.2695,18.2247,18.2322,9400.0
2012-01-24 13:00:00,24.42,24.44,24.39,24.41,19800.0,18.2173,18.2322,18.1949,18.2098,19800.0
2012-01-24 13:30:00,24.4,24.44,24.38,24.4,11500.0,18.2024,18.2322,18.1874,18.2024,11500.0
2012-01-24 14:00:00,24.41,24.43,24.37,24.38,15300.0,18.2098,18.2247,18.18,18.1874,15300.0
2012-01-24 14:30:00,24.38,24.4,24.34,24.39,25800.0,18.1874,18.2024,18.1576,18.1949,25800.0
2012-01-24 15:00:00,24.38,24.47,24.37,24.43,50800.0,18.1874,18.2546,18.18,18.2247,50800.0
2012-01-24 15:30:00,24.42,24.44,24.38,24.41,85000.0,18.2173,18.2322,18.1874,18.2098,85000.0
2012-01-25 09:30:00,24.37,24.43,24.27,24.36,19800.0,18.18,18.2247,18.1054,18.1725,19800.0
2012-01-25 10:00:00,24.36,24.5,24.34,24.48,69800.0,18.1725,18.277,18.1576,18.262,69800.0
2012-01-25 10:30:00,24.47,24.54,24.43,24.53,20100.0,18.2546,18.3068,18.2247,18.2993,20100.0
2012-01-25 11:00:00,24.52,24.59,24.52,24.56,23100.0,18.2919,18.3441,18.2919,18.3217,23100.0
2012-01-25 11:30:00,24.54,24.59,24.52,24.54,17300.0,18.3068,18.3441,18.2919,18.3068,17300.0
2012-01-25 12:00:00,24.54,24.54,24.45,24.5,20700.0,18.3068,18.3068,18.2397,18.277,20700.0
2012-01-25 12:30:00,24.42,24.59,24.4,24.58,29600.0,18.2173,18.3441,18.2024,18.3366,29600.0
2012-01-25 13:00:00,24.57,24.73,24.57,24.71,27200.0,18.3292,18.4485,18.3292,18.4336,27200.0
2012-01-25 13:30:00,24.71,24.82,24.7,24.78,33600.0,18.4336,18.5157,18.4262,18.4858,33600.0
2012-01-25 14:00:00,24.79,24.79,24.68,24.74,37100.0,18.4933,18.4933,18.4112,18.456,37100.0
2012-01-25 14:30:00,24.73,24.76,24.69,24.7,42100.0,18.4485,18.4709,18.4187,18.4262,42100.0
2012-01-25 15:00:00,24.7,24.78,24.68,24.76,108100.0,18.4262,18.4858,18.4112,18.4709,108100.0
2012-01-25 15:30:00,24.79,24.89,24.79,24.83,116500.0,18.4933,18.5679,18.4933,18.5231,116500.0
2012-01-26 09:30:00,25.0,25.15,24.91,25.13,47100.0,18.65,18.7619,18.5828,18.7469,47100.0
2012-01-26 10:00:00,25.13,25.13,24.8,24.8,40400.0,18.7469,18.7469,18.5008,18.5008,40400.0
2012-01-26 10:30:00,24.81,24.85,24.66,24.69,40600.0,18.5082,18.5381,18.3963,18.4187,40600.0
2012-01-26 11:00:00,24.68,24.87,24.68,24.85,20300.0,18.4112,18.553,18.4112,18.5381,20300.0
2012-01-26 11:30:00,24.85,25.0,24.85,24.97,25900.0,18.5381,18.65,18.5381,18.6276,25900.0
2012-01-26 12:00:00,24.98,25.0,24.89,24.92,14200.0,18.635,18.65,18.5679,18.5903,14200.0
2012-01-26 12:30:00,24.92,24.98,24.9,24.94,16600.0,18.5903,18.635,18.5754,18.6052,16600.0
2012-01-26 13:00:00,24.95,25.01,24.91,24.91,14600.0,18.6127,18.6574,18.5828,18.5828,14600.0
2012-01-26 13:30:00,24.91,24.93,24.77,24.8,31800.0,18.5828,18.5977,18.4784,18.5008,31800.0
2012-01-26 14:00:00,24.8,24.8,24.68,24.74,35700.0,18.5008,18.5008,18.4112,18.456,35700.0
2012-01-26 14:30:00,24.76,24.79,24.7,24.71,19800.0,18.4709,18.4933,18.4262,18.4336,19800.0
2012-01-26 15:00:00,24.7,24.72,24.64,24.64,38400.0,18.4262,18.4411,18.3814,18.3814,38400.0
2012-01-26 15:30:00,24.65,24.79,24.64,24.74,60600.0,18.3889,18.4933,18.3814,18.456,60600.0
2012-01-27 09:30:00,24.7,24.95,24.64,24.79,30300.0,18.4262,18.6127,18.3814,18.4933,30300.0
2012-01-27 10:00:00,24.8,24.87,24.63,24.85,33900.0,18.5008,18.553,18.3739,18.5381,33900.0
2012-01-27 10:30:00,24.87,24.94,24.79,24.94,21600.0,18.553,18.6052,18.4933,18.6052,21600.0
2012-01-27 11:00:00,24.94,24.99,24.85,24.95,35900.0,18.6052,18.6425,18.5381,18.6127,35900.0
2012-01-27 11:30:00,24.95,25.01,24.91,24.95,29700.0,18.6127,18.6574,18.5828,18.6127,29700.0
2012-01-27 12:00:00,24.97,24.98,24.84,24.87,18700.0,18.6276,18.635,18.5306,18.553,18700.0
2012-01-27 12:30:00,24.85,24.86,24.79,24.81,18500.0,18.5381,18.5455,18.4933,18.5082,18500.0
2012-01-27 13:00:00,24.8,24.86,24.79,24.83,32100.0,18.5008,18.5455,18.4933,18.5231,32100.0
2012-01-27 13:30:00,24.84,24.92,24.82,24.9,12500.0,18.5306,18.5903,18.5157,18.5754,12500.0
2012-01-27 14:00:00,24.91,24.94,24.85,24.85,8800.0,18.5828,18.6052,18.5381,18.5381,8800.0
2012-01-27 14:30:00,24.86,24.88,24.78,24.86,35600.0,18.5455,18.5604,18.4858,18.5455,35600.0
2012-01-27 15:00:00,24.87,24.94,24.84,24.92,21300.0,18.553,18.6052,18.5306,18.5903,21300.0
2012-01-27 15:30:00,24.92,25.0,24.92,24.97,87700.0,18.5903,18.65,18.5903,18.6276,87700.0
2012-01-30 09:30:00,24.63,24.82,24.56,24.65,36900.0,18.3739,18.5157,18.3217,18.3889,36900.0
2012-01-30 10:00:00,24.62,24.62,24.51,24.51,73800.0,18.3665,18.3665,18.2844,18.2844,73800.0
2012-01-30 10:30:00,24.51,24.7,24.51,24.68,36700.0,18.2844,18.4262,18.2844,18.4112,36700.0
2012-01-30 11:00:00,24.68,24.82,24.67,24.78,32800.0,18.4112,18.5157,18.4038,18.4858,32800.0
2012-01-30 11:30:00,24.78,24.8,24.7,24.73,23500.0,18.4858,18.5008,18.4262,18.4485,23500.0
2012-01-30 12:00:00,24.72,24.73,24.68,24.72,17400.0,18.4411,18.4485,18.4112,18.4411,17400.0
2012-01-30 12:30:00,24.73,24.74,24.68,24.73,15400.0,18.4485,18.456,18.4112,18.4485,15400.0
2012-01-30 13:00:00,24.72,24.75,24.66,24.7,18500.0,18.4411,18.4635,18.3963,18.4262,18500.0
2012-01-30 13:30:00,24.7,24.84,24.7,24.8,19000.0,18.4262,18.5306,18.4262,18.5008,19000.0
2012-01-30 14:00:00,24.8,24.87,24.79,24.86,21900.0,18.5008,18.553,18.4933,18.5455,21900.0
2012-01-30 14:30:00,24.87,24.94,24.84,24.87,38900.0,18.553,18.6052,18.5306,18.553,38900.0
2012-01-30 15:00:00,24.88,24.91,24.81,24.89,50000.0,18.5604,18.5828,18.5082,18.5679,50000.0
2012-01-30 15:30:00,24.9,24.9,24.8,24.85,77300.0,18.5754,18.5754,18.5008,18.5381,77300.0
2012-01-31 09:30:00,25.07,25.07,24.86,24.91,78200.0,18.7022,18.7022,18.5455,18.5828,78200.0
2012-01-31 10:00:00,24.91,24.95,24.81,24.9,55100.0,18.5828,18.6127,18.5082,18.5754,55100.0
2012-01-31 10:30:00,24.91,24.94,24.81,24.83,45200.0,18.5828,18.6052,18.5082,18.5231,45200.0
2012-01-31 11:00:00,24.83,24.85,24.71,24.76,37800.0,18.5231,18.5381,18.4336,18.4709,37800.0
2012-01-31 11:30:00,24.75,24.76,24.7,24.75,39100.0,18.4635,18.4709,18.4262,18.4635,39100.0
2012-01-31 12:00:00,24.76,24.78,24.7,24.77,21200.0,18.4709,18.4858,18.4262,18.4784,21200.0
2012-01-31 12:30:00,24.77,24.83,24.77,24.82,18100.0,18.4784,18.5231,18.4784,18.5157,18100.0
2012-01-31 13:00:00,24.82,24.94,24.81,24.93,21900.0,18.5157,18.6052,18.5082,18.5977,21900.0
2012-01-31 13:30:00,24.94,24.96,24.85,24.9,39600.0,18.6052,18.6201,18.5381,18.5754,39600.0
2012-01-31 14:00:00,24.91,25.03,24.87,24.97,36800.0,18.5828,18.6723,18.553,18.6276,36800.0
2012-01-31 14:30:00,24.97,25.07,24.97,25.07,45500.0,18.6276,18.7022,18.6276,18.7022,45500.0
2012-01-31 15:00:00,25.07,25.1,25.03,25.08,65400.0,18.7022,18.7246,18.6723,18.7096,65400.0
2012-01-31 15:30:00,25.08,25.11,25.02,25.03,128700.0,18.7096,18.732,18.6649,18.6723,128700.0
2012-02-01 09:30:00,25.24,25.28,25.12,25.25,40800.0,18.829,18.8588,18.7395,18.8365,40800.0
2012-02-01 10:00:00,25.25,25.41,25.19,25.39,60900.0,18.8365,18.9558,18.7917,18.9409,60900.0
2012-02-01 10:30:00,25.41,25.49,25.37,25.47,38000.0,18.9558,19.0155,18.926,19.0006,38000.0
2012-02-01 11:00:00,25.47,25.49,25.32,25.38,28700.0,19.0006,19.0155,18.8887,18.9334,28700.0
2012-02-01 11:30:00,25.39,25.49,25.37,25.45,42500.0,18.9409,19.0155,18.926,18.9857,42500.0
2012-02-01 12:00:00,25.45,25.46,25.38,25.38,16000.0,18.9857,18.9931,18.9334,18.9334,16000.0
2012-02-01 12:30:00,25.38,25.44,25.35,25.42,31300.0,18.9334,18.9782,18.9111,18.9633,31300.0
2012-02-01 13:00:00,25.43,25.54,25.43,25.52,27100.0,18.9707,19.0528,18.9707,19.0379,27100.0
2012-02-01 13:30:00,25.52,25.56,25.49,25.49,17200.0,19.0379,19.0677,19.0155,19.0155,17200.0
2012-02-01 14:00:00,25.5,25.51,25.43,25.46,21500.0,19.023,19.0304,18.9707,18.9931,21500.0
2012-02-01 14:30:00,25.44,25.45,25.39,25.4,14100.0,18.9782,18.9857,18.9409,18.9484,14100.0
2012-02-01 15:00:00,25.41,25.52,25.38,25.38,63500.0,18.9558,19.0379,18.9334,18.9334,63500.0
2012-02-01 15:30:00,25.39,25.5,25.34,25.48,163200.0,18.9409,19.023,18.9036,19.008,163200.0
2012-02-02 09:30:00,25.54,25.6,25.43,25.47,24300.0,19.0528,19.0976,18.9707,19.0006,24300.0
2012-02-02 10:00:00,25.49,25.51,25.3,25.32,27100.0,19.0155,19.0304,18.8738,18.8887,27100.0
2012-02-02 10:30:00,25.33,25.4,25.3,25.33,17100.0,18.8961,18.9484,18.8738,18.8961,17100.0
2012-02-02 11:00:00,25.34,25.4,25.28,25.3,13500.0,18.9036,18.9484,18.8588,18.8738,13500.0
2012-02-02 11:30:00,25.3,25.32,25.22,25.27,19200.0,18.8738,18.8887,18.8141,18.8514,19200.0
2012-02-02 12:00:00,25.28,25.33,25.26,25.31,31500.0,18.8588,18.8961,18.8439,18.8812,31500.0
2012-02-02 12:30:00,25.3,25.34,25.25,25.33,34300.0,18.8738,18.9036,18.8365,18.8961,34300.0
2012-02-02 13:00:00,25.33,25.37,25.29,25.37,32700.0,18.8961,18.926,18.8663,18.926,32700.0
2012-02-02 13:30:00,25.37,25.45,25.35,25.43,20800.0,18.926,18.9857,18.9111,18.9707,20800.0
2012-02-02 14:00:00,25.43,25.54,25.42,25.52,70700.0,18.9707,19.0528,18.9633,19.0379,70700.0
2012-02-02 14:30:00,25.52,25.55,25.39,25.4,42300.0,19.0379,19.0603,18.9409,18.9484,42300.0
2012-02-02 15:00:00,25.4,25.41,25.35,25.35,49600.0,18.9484,18.9558,18.9111,18.9111,49600.0
2012-02-02 15:30:00,25.35,25.36,25.29,25.33,76600.0,18.9111,18.9185,18.8663,18.8961,76600.0
2012-02-03 09:30:00,25.54,25.71,25.51,25.71,28700.0,19.0528,19.1796,19.0304,19.1796,28700.0
2012-02-03 10:00:00,25.71,25.8,25.67,25.68,23700.0,19.1796,19.2468,19.1498,19.1572,23700.0
2012-02-03 10:30:00,25.7,25.82,25.68,25.82,23900.0,19.1722,19.2617,19.1572,19.2617,23900.0
2012-02-03 11:00:00,25.81,25.89,25.78,25.89,38500.0,19.2542,19.3139,19.2318,19.3139,38500.0
2012-02-03 11:30:00,25.89,25.89,25.8,25.8,26200.0,19.3139,19.3139,19.2468,19.2468,26200.0
2012-02-03 12:00:00,25.8,25.88,25.77,25.82,22600.0,19.2468,19.3064,19.2244,19.2617,22600.0
2012-02-03 12:30:00,25.82,25.84,25.79,25.79,9800.0,19.2617,19.2766,19.2393,19.2393,9800.0
2012-02-03 13:00:00,25.79,25.79,25.71,25.73,15200.0,19.2393,19.2393,19.1796,19.1945,15200.0
2012-02-03 13:30:00,25.71,25.72,25.65,25.66,5800.0,19.1796,19.1871,19.1349,19.1423,5800.0
2012-02-03 14:00:00,25.66,25.74,25.66,25.72,21600.0,19.1423,19.202,19.1423,19.1871,21600.0
2012-02-03 14:30:00,25.73,25.75,25.62,25.64,33800.0,19.1945,19.2095,19.1125,19.1274,33800.0
2012-02-03 15:00:00,25.63,25.64,25.58,25.6,41600.0,19.1199,19.1274,19.0826,19.0976,41600.0
2012-02-03 15:30:00,25.6,25.61,25.53,25.55,104500.0,19.0976,19.105,19.0453,19.0603,104500.0
2012-02-06 09:30:00,25.48,25.65,25.44,25.59,25800.0,19.008,19.1349,18.9782,19.0901,25800.0
2012-02-06 10:00:00,25.63,25.68,25.52,25.55,12200.0,19.1199,19.1572,19.0379,19.0603,12200.0
2012-02-06 10:30:00,25.53,25.54,25.42,25.49,13900.0,19.0453,19.0528,18.9633,19.0155,13900.0
2012-02-06 11:00:00,25.5,25.65,25.5,25.65,22300.0,19.023,19.1349,19.023,19.1349,22300.0
2012-02-06 11:30:00,25.65,25.71,25.62,25.7,24700.0,19.1349,19.1796,19.1125,19.1722,24700.0
2012-02-06 12:00:00,25.7,25.7,25.63,25.64,11700.0,19.1722,19.1722,19.1199,19.1274,11700.0
2012-02-06 12:30:00,25.64,25.74,25.64,25.74,37000.0,19.1274,19.202,19.1274,19.202,37000.0
2012-02-06 13:00:00,25.73,25.75,25.71,25.73,19000.0,19.1945,19.2095,19.1796,19.1945,19000.0
2012-02-06 13:30:00,25.73,25.76,25.62,25.65,16900.0,19.1945,19.2169,19.1125,19.1349,16900.0
2012-02-06 14:00:00,25.67,25.67,25.6,25.6,13400.0,19.1498,19.1498,19.0976,19.0976,13400.0
2012-02-06 14:30:00,25.61,25.67,25.6,25.65,22000.0,19.105,19.1498,19.0976,19.1349,22000.0
2012-02-06 15:00:00,25.65,25.71,25.64,25.7,34400.0,19.1349,19.1796,19.1274,19.1722,34400.0
2012-02-06 15:30:00,25.7,25.71,25.63,25.67,54400.0,19.1722,19.1796,19.1199,19.1498,54400.0
2012-02-07 09:30:00,25.65,25.66,25.48,25.64,25400.0,19.1349,19.1423,19.008,19.1274,25400.0
2012-02-07 10:00:00,25.65,25.67,25.48,25.67,18600.0,19.1349,19.1498,19.008,19.1498,18600.0
2012-02-07 10:30:00,25.66,25.78,25.65,25.78,27600.0,19.1423,19.2318,19.1349,19.2318,27600.0
2012-02-07 11:00:00,25.76,25.84,25.76,25.82,12500.0,19.2169,19.2766,19.2169,19.2617,12500.0
2012-02-07 11:30:00,25.82,25.84,25.73,25.75,10400.0,19.2617,19.2766,19.1945,19.2095,10400.0
2012-02-07 12:00:00,25.74,25.79,25.65,25.7,18500.0,19.202,19.2393,19.1349,19.1722,18500.0
2012-02-07 12:30:00,25.68,25.7,25.66,25.7,8500.0,19.1572,19.1722,19.1423,19.1722,8500.0
2012-02-07 13:00:00,25.7,25.74,25.67,25.73,24300.0,19.1722,19.202,19.1498,19.1945,24300.0
2012-02-07 13:30:00,25.74,25.76,25.71,25.74,18500.0,19.202,19.2169,19.1796,19.202,18500.0
2012-02-07 14:00:00,25.75,25.79,25.73,25.73,24000.0,19.2095,19.2393,19.1945,19.1945,24000.0
2012-02-07 14:30:00,25.76,25.79,25.7,25.74,32000.0,19.2169,19.2393,19.1722,19.202,32000.0
2012-02-07 15:00:00,25.74,25.83,25.7,25.82,46500.0,19.202,19.2691,19.1722,19.2617,46500.0
2012-02-07 15:30:00,25.81,25.9,25.78,25.78,122800.0,19.2542,19.3214,19.2318,19.2318,122800.0
2012-02-08 09:30:00,25.76,25.88,25.6,25.8,31100.0,19.2169,19.3064,19.0976,19.2468,31100.0
2012-02-08 10:00:00,25.84,25.84,25.73,25.73,15000.0,19.2766,19.2766,19.1945,19.1945,15000.0
2012-02-08 10:30:00,25.74,25.76,25.62,25.69,21000.0,19.202,19.2169,19.1125,19.1647,21000.0
2012-02-08 11:00:00,25.67,25.69,25.47,25.51,20000.0,19.1498,19.1647,19.0006,19.0304,20000.0
2012-02-08 11:30:00,25.49,25.52,25.44,25.5,16700.0,19.0155,19.0379,18.9782,19.023,16700.0
2012-02-08 12:00:00,25.5,25.54,25.48,25.52,14700.0,19.023,19.0528,19.008,19.0379,14700.0
2012-02-08 12:30:00,25.52,25.53,25.5,25.52,9900.0,19.0379,19.0453,19.023,19.0379,9900.0
2012-02-08 13:00:00,25.52,25.54,25.5,25.54,10000.0,19.0379,19.0528,19.023,19.0528,10000.0
2012-02-08 13:30:00,25.53,25.56,25.5,25.5,14900.0,19.0453,19.0677,19.023,19.023,14900.0
2012-02-08 14:00:00,25.51,25.58,25.5,25.57,17900.0,19.0304,19.0826,19.023,19.0752,17900.0
2012-02-08 14:30:00,25.58,25.68,25.55,25.67,27000.0,19.0826,19.1572,19.0603,19.1498,27000.0
2012-02-08 15:00:00,25.65,25.72,25.64,25.7,72600.0,19.1349,19.1871,19.1274,19.1722,72600.0
2012-02-08 15:30:00,25.71,25.72,25.64,25.68,83300.0,19.1796,19.1871,19.1274,19.1572,83300.0
2012-02-09 09:30:00,25.8,25.89,25.54,25.75,46200.0,19.2468,19.3139,19.0528,19.2095,46200.0
2012-02-09 10:00:00,25.73,25.75,25.55,25.55,28200.0,19.1945,19.2095,19.0603,19.0603,28200.0
2012-02-09 10:30:00,25.56,25.66,25.51,25.63,21200.0,19.0677,19.1423,19.0304,19.1199,21200.0
2012-02-09 11:00:00,25.63,25.65,25.57,25.59,18800.0,19.1199,19.1349,19.0752,19.0901,18800.0
2012-02-09 11:30:00,25.59,25.66,25.5,25.63,22400.0,19.0901,19.1423,19.023,19.1199,22400.0
2012-02-09 12:00:00,25.66,25.68,25.58,25.65,20300.0,19.1423,19.1572,19.0826,19.1349,20300.0
2012-02-09 12:30:00,25.65,25.71,25.64,25.69,12000.0,19.1349,19.1796,19.1274,19.1647,12000.0
2012-02-09 13:00:00,25.71,25.81,25.64,25.81,27100.0,19.1796,19.2542,19.1274,19.2542,27100.0
2012-02-09 13:30:00,25.81,25.83,25.75,25.81,14300.0,19.2542,19.2691,19.2095,19.2542,14300.0
2012-02-09 14:00:00,25.79,25.83,25.76,25.77,21300.0,19.2393,19.2691,19.2169,19.2244,21300.0
2012-02-09 14:30:00,25.77,25.77,25.69,25.7,23400.0,19.2244,19.2244,19.1647,19.1722,23400.0
2012-02-09 15:00:00,25.7,25.8,25.69,25.76,28000.0,19.1722,19.2468,19.1647,19.2169,28000.0
2012-02-09 15:30:00,25.75,25.78,25.65,25.77,95300.0,19.2095,19.2318,19.1349,19.2244,95300.0
2012-02-10 09:30:00,25.48,25.63,25.4,25.41,36900.0,19.008,19.1199,18.9484,18.9558,36900.0
2012-02-10 10:00:00,25.41,25.44,25.35,25.4,31700.0,18.9558,18.9782,18.9111,18.9484,31700.0
2012-02-10 10:30:00,25.39,25.53,25.39,25.53,10300.0,18.9409,19.0453,18.9409,19.0453,10300.0
2012-02-10 11:00:00,25.52,25.67,25.5,25.61,19600.0,19.0379,19.1498,19.023,19.105,19600.0
2012-02-10 11:30:00,25.64,25.64,25.55,25.56,15900.0,19.1274,19.1274,19.0603,19.0677,15900.0
2012-02-10 12:00:00,25.57,25.58,25.49,25.51,10700.0,19.0752,19.0826,19.0155,19.0304,10700.0
2012-02-10 12:30:00,25.52,25.6,25.49,25.6,10300.0,19.0379,19.0976,19.0155,19.0976,10300.0
2012-02-10 13:00:00,25.58,25.59,25.49,25.49,9200.0,19.0826,19.0901,19.0155,19.0155,9200.0
2012-02-10 13:30:00,25.5,25.5,25.44,25.44,8400.0,19.023,19.023,18.9782,18.9782,8400.0
2012-02-10 14:00:00,25.43,25.52,25.41,25.49,13600.0,18.9707,19.0379,18.9558,19.0155,13600.0
2012-02-10 14:30:00,25.51,25.58,25.5,25.56,15400.0,19.0304,19.0826,19.023,19.0677,15400.0
2012-02-10 15:00:00,25.56,25.6,25.52,25.59,28500.0,19.0677,19.0976,19.0379,19.0901,28500.0
2012-02-10 15:30:00,25.59,25.63,25.56,25.57,70200.0,19.0901,19.1199,19.0677,19.0752,70200.0
2012-02-13 09:30:00,25.86,25.9,25.79,25.89,26200.0,19.2915,19.3214,19.2393,19.3139,26200.0
2012-02-13 10:00:00,25.87,25.9,25.73,25.82,10300.0,19.299,19.3214,19.1945,19.2617,10300.0
2012-02-13 10:30:00,25.78,25.87,25.73,25.85,16500.0,19.2318,19.299,19.1945,19.2841,16500.0
2012-02-13 11:00:00,25.83,25.87,25.8,25.85,15000.0,19.2691,19.299,19.2468,19.2841,15000.0
2012-02-13 11:30:00,25.82,25.85,25.77,25.77,18300.0,19.2617,19.2841,19.2244,19.2244,18300.0
2012-02-13 12:00:00,25.77,25.81,25.74,25.74,27400.0,19.2244,19.2542,19.202,19.202,27400.0
2012-02-13 12:30:00,25.73,25.74,25.69,25.71,35500.0,19.1945,19.202,19.1647,19.1796,35500.0
2012-02-13 13:00:00,25.71,25.75,25.7,25.75,14700.0,19.1796,19.2095,19.1722,19.2095,14700.0
2012-02-13 13:30:00,25.73,25.74,25.69,25.69,21200.0,19.1945,19.202,19.1647,19.1647,21200.0
2012-02-13 14:00:00,25.7,25.76,25.69,25.75,13800.0,19.1722,19.2169,19.1647,19.2095,13800.0
2012-02-13 14:30:00,25.75,25.82,25.75,25.81,22900.0,19.2095,19.2617,19.2095,19.2542,22900.0
2012-02-13 15:00:00,25.81,25.84,25.79,25.84,29600.0,19.2542,19.2766,19.2393,19.2766,29600.0
2012-02-13 15:30:00,25.84,25.84,25.77,25.82,61600.0,19.2766,19.2766,19.2244,19.2617,61600.0
2012-02-14 09:30:00,25.7,25.89,25.63,25.76,65400.0,19.1722,19.3139,19.1199,19.2169,65400.0
2012-02-14 10:00:00,25.75,25.78,25.57,25.61,75600.0,19.2095,19.2318,19.0752,19.105,75600.0
2012-02-14 10:30:00,25.63,25.64,25.56,25.61,52800.0,19.1199,19.1274,19.0677,19.105,52800.0
2012-02-14 11:00:00,25.63,25.69,25.61,25.64,49000.0,19.1199,19.1647,19.105,19.1274,49000.0
2012-02-14 11:30:00,25.64,25.65,25.55,25.56,35100.0,19.1274,19.1349,19.0603,19.0677,35100.0
2012-02-14 12:00:00,25.56,25.6,25.55,25.56,37700.0,19.0677,19.0976,19.0603,19.0677,37700.0
2012-02-14 12:30:00,25.55,25.57,25.46,25.46,25600.0,19.0603,19.0752,18.9931,18.9931,25600.0
2012-02-14 13:00:00,25.48,25.48,25.36,25.41,16500.0,19.008,19.008,18.9185,18.9558,16500.0
2012-02-14 13:30:00,25.41,25.47,25.4,25.42,23900.0,18.9558,19.0006,18.9484,18.9633,23900.0
2012-02-14 14:00:00,25.43,25.45,25.35,25.38,21700.0,18.9707,18.9857,18.9111,18.9334,21700.0
2012-02-14 14:30:00,25.37,25.43,25.32,25.38,32500.0,18.926,18.9707,18.8887,18.9334,32500.0
2012-02-14 15:00:00,25.39,25.44,25.33,25.37,77900.0,18.9409,18.9782,18.8961,18.926,77900.0
2012-02-14 15:30:00,25.37,25.64,25.34,25.63,83200.0,18.926,19.1274,18.9036,19.1199,83200.0
2012-02-15 09:30:00,25.74,25.84,25.55,25.64,31200.0,19.202,19.2766,19.0603,19.1274,31200.0
2012-02-15 10:00:00,25.62,25.69,25.48,25.59,16000.0,19.1125,19.1647,19.008,19.0901,16000.0
2012-02-15 10:30:00,25.62,25.73,25.56,25.65,12400.0,19.1125,19.1945,19.0677,19.1349,12400.0
2012-02-15 11:00:00,25.65,25.74,25.61,25.71,26900.0,19.1349,19.202,19.105,19.1796,26900.0
2012-02-15 11:30:00,25.73,25.85,25.68,25.81,23000.0,19.1945,19.2841,19.1572,19.2542,23000.0
2012-02-15 12:00:00,25.81,25.82,25.76,25.77,26000.0,19.2542,19.2617,19.2169,19.2244,26000.0
2012-02-15 12:30:00,25.77,25.77,25.58,25.62,19800.0,19.2244,19.2244,19.0826,19.1125,19800.0
2012-02-15 13:00:00,25.62,25.74,25.53,25.68,23200.0,19.1125,19.202,19.0453,19.1572,23200.0
2012-02-15 13:30:00,25.7,25.7,25.62,25.68,11600.0,19.1722,19.1722,19.1125,19.1572,11600.0
2012-02-15 14:00:00,25.69,25.7,25.57,25.63,22800.0,19.1647,19.1722,19.0752,19.1199,22800.0
2012-02-15 14:30:00,25.64,25.64,25.49,25.5,39700.0,19.1274,19.1274,19.0155,19.023,39700.0
2012-02-15 15:00:00,25.5,25.53,25.48,25.52,29700.0,19.023,19.0453,19.008,19.0379,29700.0
2012-02-15 15:30:00,25.52,25.6,25.51,25.55,80500.0,19.0379,19.0976,19.0304,19.0603,80500.0
2012-02-16 09:30:00,25.56,25.83,25.56,25.78,41100.0,19.0677,19.2691,19.0677,19.2318,41100.0
2012-02-16 10:00:00,25.77,25.85,25.77,25.84,21200.0,19.2244,19.2841,19.2244,19.2766,21200.0
2012-02-16 10:30:00,25.85,25.89,25.72,25.72,34500.0,19.2841,19.3139,19.1871,19.1871,34500.0
2012-02-16 11:00:00,25.73,25.8,25.67,25.71,61900.0,19.1945,19.2468,19.1498,19.1796,61900.0
2012-02-16 11:30:00,25.69,25.83,25.63,25.82,68200.0,19.1647,19.2691,19.1199,19.2617,68200.0
2012-02-16 12:00:00,25.81,25.82,25.69,25.69,46900.0,19.2542,19.2617,19.1647,19.1647,46900.0
2012-02-16 12:30:00,25.7,25.72,25.58,25.62,26600.0,19.1722,19.1871,19.0826,19.1125,26600.0
2012-02-16 13:00:00,25.63,25.72,25.59,25.65,39600.0,19.1199,19.1871,19.0901,19.1349,39600.0
2012-02-16 13:30:00,25.65,25.68,25.53,25.53,37200.0,19.1349,19.1572,19.0453,19.0453,37200.0
2012-02-16 14:00:00,25.54,25.56,25.5,25.5,58000.0,19.0528,19.0677,19.023,19.023,58000.0
2012-02-16 14:30:00,25.5,25.52,25.41,25.41,60700.0,19.023,19.0379,18.9558,18.9558,60700.0
2012-02-16 15:00:00,25.41,25.47,25.4,25.45,65900.0,18.9558,19.0006,18.9484,18.9857,65900.0
2012-02-16 15:30:00,25.45,25.47,25.4,25.41,171000.0,18.9857,19.0006,18.9484,18.9558,171000.0
2012-02-17 09:30:00,25.45,25.67,25.42,25.49,68700.0,18.9857,19.1498,18.9633,19.0155,68700.0
2012-02-17 10:00:00,25.48,25.59,25.45,25.56,32200.0,19.008,19.0901,18.9857,19.0677,32200.0
2012-02-17 10:30:00,25.54,25.59,25.51,25.54,25200.0,19.0528,19.0901,19.0304,19.0528,25200.0
2012-02-17 11:00:00,25.53,25.63,25.53,25.58,31200.0,19.0453,19.1199,19.0453,19.0826,31200.0
2012-02-17 11:30:00,25.58,25.59,25.45,25.45,35900.0,19.0826,19.0901,18.9857,18.9857,35900.0
2012-02-17 12:00:00,25.46,25.52,25.42,25.47,32600.0,18.9931,19.0379,18.9633,19.0006,32600.0
2012-02-17 12:30:00,25.47,25.52,25.45,25.46,28700.0,19.0006,19.0379,18.9857,18.9931,28700.0
2012-02-17 13:00:00,25.46,25.48,25.42,25.42,22400.0,18.9931,19.008,18.9633,18.9633,22400.0
2012-02-17 13:30:00,25.42,25.49,25.41,25.42,18200.0,18.9633,19.0155,18.9558,18.9633,18200.0
2012-02-17 14:00:00,25.43,25.43,25.38,25.4,26400.0,18.9707,18.9707,18.9334,18.9484,26400.0
2012-02-17 14:30:00,25.39,25.43,25.39,25.4,26700.0,18.9409,18.9707,18.9409,18.9484,26700.0
2012-02-17 15:00:00,25.39,25.44,25.39,25.44,32400.0,18.9409,18.9782,18.9409,18.9782,32400.0
2012-02-17 15:30:00,25.44,25.46,25.33,25.38,109200.0,18.9782,18.9931,18.8961,18.9334,109200.0
2012-02-21 09:30:00,25.4,25.65,25.36,25.48,53100.0,18.9484,19.1349,18.9185,19.008,53100.0
2012-02-21 10:00:00,25.45,25.63,25.43,25.59,55000.0,18.9857,19.1199,18.9707,19.0901,55000.0
2012-02-21 10:30:00,25.59,25.7,25.58,25.66,38500.0,19.0901,19.1722,19.0826,19.1423,38500.0
2012-02-21 11:00:00,25.64,25.66,25.56,25.56,23300.0,19.1274,19.1423,19.0677,19.0677,23300.0
2012-02-21 11:30:00,25.56,25.57,25.42,25.42,24700.0,19.0677,19.0752,18.9633,18.9633,24700.0
2012-02-21 12:00:00,25.41,25.57,25.41,25.5,38000.0,18.9558,19.0752,18.9558,19.023,38000.0
2012-02-21 12:30:00,25.51,25.54,25.46,25.47,29100.0,19.0304,19.0528,18.9931,19.0006,29100.0
2012-02-21 13:00:00,25.47,25.48,25.39,25.41,30400.0,19.0006,19.008,18.9409,18.9558,30400.0
2012-02-21 13:30:00,25.4,25.41,25.28,25.32,48200.0,18.9484,18.9558,18.8588,18.8887,48200.0
2012-02-21 14:00:00,25.33,25.35,25.18,25.24,46900.0,18.8961,18.9111,18.7842,18.829,46900.0
2012-02-21 14:30:00,25.24,25.25,25.06,25.08,61500.0,18.829,18.8365,18.6947,18.7096,61500.0
2012-02-21 15:00:00,25.07,25.17,25.01,25.11,89200.0,18.7022,18.7768,18.6574,18.732,89200.0
2012-02-21 15:30:00,25.11,25.22,25.05,25.2,145500.0,18.732,18.8141,18.6873,18.7992,145500.0
2012-02-22 09:30:00,25.24,25.43,25.15,25.3,29400.0,18.829,18.9707,18.7619,18.8738,29400.0
2012-02-22 10:00:00,25.3,25.38,25.21,25.34,33300.0,18.8738,18.9334,18.8066,18.9036,33300.0
2012-02-22 10:30:00,25.32,25.39,25.24,25.3,31200.0,18.8887,18.9409,18.829,18.8738,31200.0
2012-02-22 11:00:00,25.31,25.37,25.21,25.23,24000.0,18.8812,18.926,18.8066,18.8215,24000.0
2012-02-22 11:30:00,25.23,25.26,25.14,25.16,26200.0,18.8215,18.8439,18.7544,18.7693,26200.0
2012-02-22 12:00:00,25.16,25.21,25.1,25.21,14800.0,18.7693,18.8066,18.7246,18.8066,14800.0
2012-02-22 12:30:00,25.19,25.26,25.17,25.25,13800.0,18.7917,18.8439,18.7768,18.8365,13800.0
2012-02-22 13:00:00,25.24,25.38,25.23,25.34,16700.0,18.829,18.9334,18.8215,18.9036,16700.0
2012-02-22 13:30:00,25.31,25.36,25.26,25.34,13400.0,18.8812,18.9185,18.8439,18.9036,13400.0
2012-02-22 14:00:00,25.34,25.36,25.3,25.35,14500.0,18.9036,18.9185,18.8738,18.9111,14500.0
2012-02-22 14:30:00,25.35,25.35,25.25,25.25,16100.0,18.9111,18.9111,18.8365,18.8365,16100.0
2012-02-22 15:00:00,25.25,25.3,25.21,25.3,37600.0,18.8365,18.8738,18.8066,18.8738,37600.0
2012-02-22 15:30:00,25.3,25.31,25.21,25.23,79000.0,18.8738,18.8812,18.8066,18.8215,79000.0
2012-02-23 09:30:00,25.3,25.3,24.99,25.15,53000.0,18.8738,18.8738,18.6425,18.7619,53000.0
2012-02-23 10:00:00,25.15,25.27,25.12,25.2,43400.0,18.7619,18.8514,18.7395,18.7992,43400.0
2012-02-23 10:30:00,25.2,25.34,25.16,25.32,27700.0,18.7992,18.9036,18.7693,18.8887,27700.0
2012-02-23 11:00:00,25.33,25.35,25.3,25.35,38600.0,18.8961,18.9111,18.8738,18.9111,38600.0
2012-02-23 11:30:00,25.36,25.39,25.24,25.28,53000.0,18.9185,18.9409,18.829,18.8588,53000.0
2012-02-23 12:00:00,25.28,25.31,25.23,25.29,17700.0,18.8588,18.8812,18.8215,18.8663,17700.0
2012-02-23 12:30:00,25.3,25.36,25.23,25.27,37700.0,18.8738,18.9185,18.8215,18.8514,37700.0
2012-02-23 13:00:00,25.27,25.27,25.18,25.19,69600.0,18.8514,18.8514,18.7842,18.7917,69600.0
2012-02-23 13:30:00,25.19,25.24,25.13,25.22,33800.0,18.7917,18.829,18.7469,18.8141,33800.0
2012-02-23 14:00:00,25.23,25.25,25.19,25.23,34300.0,18.8215,18.8365,18.7917,18.8215,34300.0
2012-02-23 14:30:00,25.22,25.26,25.19,25.23,57000.0,18.8141,18.8439,18.7917,18.8215,57000.0
2012-02-23 15:00:00,25.24,25.26,25.21,25.24,69900.0,18.829,18.8439,18.8066,18.829,69900.0
2012-02-23 15:30:00,25.24,25.31,25.21,25.26,91900.0,18.829,18.8812,18.8066,18.8439,91900.0
2012-02-24 09:30:00,25.34,25.5,25.14,25.25,49500.0,18.9036,19.023,18.7544,18.8365,49500.0
2012-02-24 10:00:00,25.24,25.28,25.16,25.17,50400.0,18.829,18.8588,18.7693,18.7768,50400.0
2012-02-24 10:30:00,25.17,25.21,25.13,25.14,25100.0,18.7768,18.8066,18.7469,18.7544,25100.0
2012-02-24 11:00:00,25.13,25.2,25.13,25.18,36800.0,18.7469,18.7992,18.7469,18.7842,36800.0
2012-02-24 11:30:00,25.19,25.2,25.16,25.18,28100.0,18.7917,18.7992,18.7693,18.7842,28100.0
2012-02-24 12:00:00,25.19,25.19,25.15,25.16,18700.0,18.7917,18.7917,18.7619,18.7693,18700.0
2012-02-24 12:30:00,25.16,25.17,25.11,25.13,22200.0,18.7693,18.7768,18.732,18.7469,22200.0
2012-02-24 13:00:00,25.12,25.14,25.1,25.1,26000.0,18.7395,18.7544,18.7246,18.7246,26000.0
2012-02-24 13:30:00,25.1,25.11,24.95,24.96,61600.0,18.7246,18.732,18.6127,18.6201,61600.0
2012-02-24 14:00:00,24.97,25.05,24.97,25.0,45400.0,18.6276,18.6873,18.6276,18.65,45400.0
2012-02-24 14:30:00,24.99,24.99,24.93,24.94,41500.0,18.6425,18.6425,18.5977,18.6052,41500.0
2012-02-24 15:00:00,24.95,24.95,24.9,24.94,49500.0,18.6127,18.6127,18.5754,18.6052,49500.0
2012-02-24 15:30:00,24.94,24.97,24.92,24.94,114400.0,18.6052,18.6276,18.5903,18.6052,114400.0
2012-02-27 09:30:00,24.89,24.9,24.6,24.64,124000.0,18.5679,18.5754,18.3516,18.3814,124000.0
2012-02-27 10:00:00,24.64,24.95,24.64,24.86,80300.0,18.3814,18.6127,18.3814,18.5455,80300.0
2012-02-27 10:30:00,24.86,25.07,24.82,25.03,42300.0,18.5455,18.7022,18.5157,18.6723,42300.0
2012-02-27 11:00:00,25.04,25.18,24.97,25.14,45800.0,18.6798,18.7842,18.6276,18.7544,45800.0
2012-02-27 11:30:00,25.15,25.19,25.09,25.14,40600.0,18.7619,18.7917,18.7171,18.7544,40600.0
2012-02-27 12:00:00,25.14,25.17,25.05,25.08,35800.0,18.7544,18.7768,18.6873,18.7096,35800.0
2012-02-27 12:30:00,25.08,25.19,25.07,25.11,33400.0,18.7096,18.7917,18.7022,18.732,33400.0
2012-02-27 13:00:00,25.1,25.1,25.0,25.0,32000.0,18.7246,18.7246,18.65,18.65,32000.0
2012-02-27 13:30:00,25.0,25.08,24.96,25.02,36800.0,18.65,18.7096,18.6201,18.6649,36800.0
2012-02-27 14:00:00,25.03,25.09,25.02,25.05,26400.0,18.6723,18.7171,18.6649,18.6873,26400.0
2012-02-27 14:30:00,25.05,25.1,25.04,25.1,27500.0,18.6873,18.7246,18.6798,18.7246,27500.0
2012-02-27 15:00:00,25.1,25.14,25.07,25.12,88100.0,18.7246,18.7544,18.7022,18.7395,88100.0
2012-02-27 15:30:00,25.12,25.15,24.99,25.0,215000.0,18.7395,18.7619,18.6425,18.65,215000.0
2012-02-28 09:30:00,25.0,25.13,24.84,24.93,73800.0,18.65,18.7469,18.5306,18.5977,73800.0
2012-02-28 10:00:00,24.93,25.0,24.83,24.98,77800.0,18.5977,18.65,18.5231,18.635,77800.0
2012-02-28 10:30:00,24.97,25.11,24.97,25.1,49800.0,18.6276,18.732,18.6276,18.7246,49800.0
2012-02-28 11:00:00,25.1,25.19,25.06,25.15,48200.0,18.7246,18.7917,18.6947,18.7619,48200.0
2012-02-28 11:30:00,25.16,25.18,25.0,25.03,26700.0,18.7693,18.7842,18.65,18.6723,26700.0
2012-02-28 12:00:00,25.04,25.05,24.9,24.93,28600.0,18.6798,18.6873,18.5754,18.5977,28600.0
2012-02-28 12:30:00,24.93,24.98,24.88,24.95,35700.0,18.5977,18.635,18.5604,18.6127,35700.0
2012-02-28 13:00:00,24.96,24.99,24.91,24.91,36800.0,18.6201,18.6425,18.5828,18.5828,36800.0
2012-02-28 13:30:00,24.9,24.9,24.69,24.75,74700.0,18.5754,18.5754,18.4187,18.4635,74700.0
2012-02-28 14:00:00,24.75,24.8,24.73,24.74,32000.0,18.4635,18.5008,18.4485,18.456,32000.0
2012-02-28 14:30:00,24.74,24.85,24.74,24.82,36200.0,18.456,18.5381,18.456,18.5157,36200.0
2012-02-28 15:00:00,24.82,24.97,24.82,24.96,53700.0,18.5157,18.6276,18.5157,18.6201,53700.0
2012-02-28 15:30:00,24.97,25.0,24.92,24.94,110400.0,18.6276,18.65,18.5903,18.6052,110400.0
2012-02-29 09:30:00,24.73,24.73,23.91,24.2,362500.0,18.4485,18.4485,17.8368,18.0532,362500.0
2012-02-29 10:00:00,24.22,24.26,23.84,23.87,320900.0,18.0681,18.0979,17.7846,17.807,320900.0
2012-02-29 10:30:00,23.88,23.95,23.67,23.73,298600.0,17.8144,17.8667,17.6578,17.7025,298600.0
2012-02-29 11:00:00,23.73,23.81,23.53,23.57,216200.0,17.7025,17.7622,17.5533,17.5832,216200.0
2012-02-29 11:30:00,23.57,23.89,23.57,23.86,129300.0,17.5832,17.8219,17.5832,17.7995,129300.0
2012-02-29 12:00:00,23.87,24.05,23.86,24.02,106700.0,17.807,17.9413,17.7995,17.9189,106700.0
2012-02-29 12:30:00,24.02,24.05,23.95,24.04,63700.0,17.9189,17.9413,17.8667,17.9338,63700.0
2012-02-29 13:00:00,24.04,24.1,24.0,24.06,76600.0,17.9338,17.9786,17.904,17.9487,76600.0
2012-02-29 13:30:00,24.06,24.12,24.01,24.05,166200.0,17.9487,17.9935,17.9114,17.9413,166200.0
2012-02-29 14:00:00,24.06,24.08,24.0,24.05,108900.0,17.9487,17.9636,17.904,17.9413,108900.0
2012-02-29 14:30:00,24.04,24.05,23.85,23.86,189300.0,17.9338,17.9413,17.7921,17.7995,189300.0
2012-02-29 15:00:00,23.86,23.87,23.63,23.74,209300.0,17.7995,17.807,17.6279,17.71,209300.0
2012-02-29 15:30:00,23.74,23.92,23.65,23.87,391400.0,17.71,17.8443,17.6429,17.807,391400.0
2012-03-01 09:30:00,23.97,24.27,23.96,24.2,92000.0,17.8816,18.1054,17.8741,18.0532,92000.0
2012-03-01 10:00:00,24.16,24.25,24.04,24.23,89500.0,18.0233,18.0905,17.9338,18.0755,89500.0
2012-03-01 10:30:00,24.23,24.23,24.1,24.16,90500.0,18.0755,18.0755,17.9786,18.0233,90500.0
2012-03-01 11:00:00,24.16,24.2,23.93,23.97,102500.0,18.0233,18.0532,17.8517,17.8816,102500.0
2012-03-01 11:30:00,23.97,23.99,23.86,23.92,86700.0,17.8816,17.8965,17.7995,17.8443,86700.0
2012-03-01 12:00:00,23.91,24.1,23.91,24.06,58200.0,17.8368,17.9786,17.8368,17.9487,58200.0
2012-03-01 12:30:00,24.06,24.07,23.91,23.91,50100.0,17.9487,17.9562,17.8368,17.8368,50100.0
2012-03-01 13:00:00,23.92,24.01,23.85,23.93,76300.0,17.8443,17.9114,17.7921,17.8517,76300.0
2012-03-01 13:30:00,23.94,23.99,23.85,23.86,72200.0,17.8592,17.8965,17.7921,17.7995,72200.0
2012-03-01 14:00:00,23.86,23.87,23.72,23.73,138500.0,17.7995,17.807,17.6951,17.7025,138500.0
2012-03-01 14:30:00,23.73,23.79,23.72,23.79,69800.0,17.7025,17.7473,17.6951,17.7473,69800.0
2012-03-01 15:00:00,23.8,23.8,23.6,23.66,140100.0,17.7548,17.7548,17.6056,17.6503,140100.0
2012-03-01 15:30:00,23.66,23.79,23.61,23.78,234100.0,17.6503,17.7473,17.613,17.7398,234100.0
2012-03-02 09:30:00,23.73,24.06,23.7,23.96,142300.0,17.7025,17.9487,17.6802,17.8741,142300.0
2012-03-02 10:00:00,23.95,24.3,23.94,24.29,150200.0,17.8667,18.1278,17.8592,18.1203,150200.0
2012-03-02 10:30:00,24.28,24.31,24.16,24.26,89500.0,18.1128,18.1352,18.0233,18.0979,89500.0
2012-03-02 11:00:00,24.25,24.25,24.12,24.12,74900.0,18.0905,18.0905,17.9935,17.9935,74900.0
2012-03-02 11:30:00,24.12,24.12,23.96,24.08,76600.0,17.9935,17.9935,17.8741,17.9636,76600.0
2012-03-02 12:00:00,24.08,24.15,24.04,24.05,91200.0,17.9636,18.0159,17.9338,17.9413,91200.0
2012-03-02 12:30:00,24.05,24.06,23.94,23.98,109500.0,17.9413,17.9487,17.8592,17.889,109500.0
2012-03-02 13:00:00,23.99,24.02,23.92,24.01,71700.0,17.8965,17.9189,17.8443,17.9114,71700.0
2012-03-02 13:30:00,24.01,24.16,24.01,24.16,80800.0,17.9114,18.0233,17.9114,18.0233,80800.0
2012-03-02 14:00:00,24.16,24.25,24.1,24.24,72900.0,18.0233,18.0905,17.9786,18.083,72900.0
2012-03-02 14:30:00,24.24,24.27,24.22,24.22,84500.0,18.083,18.1054,18.0681,18.0681,84500.0
2012-03-02 15:00:00,24.23,24.32,24.16,24.3,87600.0,18.0755,18.1427,18.0233,18.1278,87600.0
2012-03-02 15:30:00,24.31,24.35,24.21,24.27,246900.0,18.1352,18.1651,18.0606,18.1054,246900.0
2012-03-05 09:30:00,24.21,24.25,24.09,24.19,35300.0,18.0606,18.0905,17.9711,18.0457,35300.0
2012-03-05 10:00:00,24.2,24.22,23.97,23.99,73900.0,18.0532,18.0681,17.8816,17.8965,73900.0
2012-03-05 10:30:00,23.99,24.12,23.96,24.08,47100.0,17.8965,17.9935,17.8741,17.9636,47100.0
2012-03-05 11:00:00,24.08,24.17,23.96,24.13,79100.0,17.9636,18.0308,17.8741,18.0009,79100.0
2012-03-05 11:30:00,24.11,24.23,24.08,24.09,66800.0,17.986,18.0755,17.9636,17.9711,66800.0
2012-03-05 12:00:00,24.09,24.13,24.04,24.07,61600.0,17.9711,18.0009,17.9338,17.9562,61600.0
2012-03-05 12:30:00,24.06,24.23,24.05,24.23,60400.0,17.9487,18.0755,17.9413,18.0755,60400.0
2012-03-05 13:00:00,24.22,24.3,24.21,24.29,45300.0,18.0681,18.1278,18.0606,18.1203,45300.0
2012-03-05 13:30:00,24.29,24.29,24.22,24.22,33500.0,18.1203,18.1203,18.0681,18.0681,33500.0
2012-03-05 14:00:00,24.23,24.29,24.23,24.26,46600.0,18.0755,18.1203,18.0755,18.0979,46600.0
2012-03-05 14:30:00,24.27,24.38,24.24,24.36,54600.0,18.1054,18.1874,18.083,18.1725,54600.0
2012-03-05 15:00:00,24.35,24.36,24.28,24.3,81200.0,18.1651,18.1725,18.1128,18.1278,81200.0
2012-03-05 15:30:00,24.3,24.31,24.25,24.28,161100.0,18.1278,18.1352,18.0905,18.1128,161100.0
2012-03-06 09:30:00,24.01,24.13,23.89,23.97,52400.0,17.9114,18.0009,17.8219,17.8816,52400.0
2012-03-06 10:00:00,23.97,24.05,23.77,23.81,74400.0,17.8816,17.9413,17.7324,17.7622,74400.0
2012-03-06 10:30:00,23.79,23.89,23.74,23.74,67600.0,17.7473,17.8219,17.71,17.71,67600.0
2012-03-06 11:00:00,23.73,23.86,23.73,23.86,29000.0,17.7025,17.7995,17.7025,17.7995,29000.0
2012-03-06 11:30:00,23.85,23.85,23.78,23.81,32900.0,17.7921,17.7921,17.7398,17.7622,32900.0
2012-03-06 12:00:00,23.82,23.84,23.72,23.76,28200.0,17.7697,17.7846,17.6951,17.7249,28200.0
2012-03-06 12:30:00,23.76,23.8,23.75,23.77,24700.0,17.7249,17.7548,17.7175,17.7324,24700.0
2012-03-06 13:00:00,23.77,23.83,23.73,23.75,36600.0,17.7324,17.7771,17.7025,17.7175,36600.0
2012-03-06 13:30:00,23.77,23.88,23.77,23.83,54500.0,17.7324,17.8144,17.7324,17.7771,54500.0
2012-03-06 14:00:00,23.83,23.86,23.74,23.74,48100.0,17.7771,17.7995,17.71,17.71,48100.0
2012-03-06 14:30:00,23.73,23.76,23.7,23.72,34300.0,17.7025,17.7249,17.6802,17.6951,34300.0
2012-03-06 15:00:00,23.73,23.88,23.71,23.88,96000.0,17.7025,17.8144,17.6876,17.8144,96000.0
2012-03-06 15:30:00,23.88,23.94,23.87,23.91,188300.0,17.8144,17.8592,17.807,17.8368,188300.0
2012-03-07 09:30:00,24.0,24.13,23.92,24.02,72700.0,17.904,18.0009,17.8443,17.9189,72700.0
2012-03-07 10:00:00,24.02,24.02,23.86,23.86,42500.0,17.9189,17.9189,17.7995,17.7995,42500.0
2012-03-07 10:30:00,23.87,23.95,23.87,23.92,64600.0,17.807,17.8667,17.807,17.8443,64600.0
2012-03-07 11:00:00,23.93,24.04,23.92,23.98,61600.0,17.8517,17.9338,17.8443,17.889,61600.0
2012-03-07 11:30:00,23.98,24.01,23.97,24.0,31900.0,17.889,17.9114,17.8816,17.904,31900.0
2012-03-07 12:00:00,24.0,24.02,23.96,24.0,40500.0,17.904,17.9189,17.8741,17.904,40500.0
2012-03-07 12:30:00,24.0,24.1,24.0,24.05,58000.0,17.904,17.9786,17.904,17.9413,58000.0
2012-03-07 13:00:00,24.05,24.12,24.03,24.11,47100.0,17.9413,17.9935,17.9263,17.986,47100.0
2012-03-07 13:30:00,24.11,24.12,24.0,24.03,71600.0,17.986,17.9935,17.904,17.9263,71600.0
2012-03-07 14:00:00,24.02,24.13,24.02,24.13,60400.0,17.9189,18.0009,17.9189,18.0009,60400.0
2012-03-07 14:30:00,24.12,24.27,24.09,24.25,81200.0,17.9935,18.1054,17.9711,18.0905,81200.0
2012-03-07 15:00:00,24.24,24.27,24.16,24.21,141800.0,18.083,18.1054,18.0233,18.0606,141800.0
2012-03-07 15:30:00,24.22,24.4,24.21,24.31,413300.0,18.0681,18.2024,18.0606,18.1352,413300.0
2012-03-08 09:30:00,24.43,24.6,24.29,24.29,78000.0,18.2247,18.3516,18.1203,18.1203,78000.0
2012-03-08 10:00:00,24.3,24.3,24.1,24.11,80300.0,18.1278,18.1278,17.9786,17.986,80300.0
2012-03-08 10:30:00,24.11,24.34,24.1,24.34,60500.0,17.986,18.1576,17.9786,18.1576,60500.0
2012-03-08 11:00:00,24.36,24.43,24.33,24.4,60700.0,18.1725,18.2247,18.1501,18.2024,60700.0
2012-03-08 11:30:00,24.4,24.43,24.38,24.42,28300.0,18.2024,18.2247,18.1874,18.2173,28300.0
2012-03-08 12:00:00,24.43,24.51,24.43,24.5,38000.0,18.2247,18.2844,18.2247,18.277,38000.0
2012-03-08 12:30:00,24.51,24.51,24.41,24.44,43800.0,18.2844,18.2844,18.2098,18.2322,43800.0
2012-03-08 13:00:00,24.45,24.48,24.4,24.43,32500.0,18.2397,18.262,18.2024,18.2247,32500.0
2012-03-08 13:30:00,24.43,24.49,24.42,24.43,36800.0,18.2247,18.2695,18.2173,18.2247,36800.0
2012-03-08 14:00:00,24.43,24.46,24.38,24.39,23900.0,18.2247,18.2471,18.1874,18.1949,23900.0
2012-03-08 14:30:00,24.39,24.46,24.36,24.43,62600.0,18.1949,18.2471,18.1725,18.2247,62600.0
2012-03-08 15:00:00,24.43,24.52,24.43,24.48,41600.0,18.2247,18.2919,18.2247,18.262,41600.0
2012-03-08 15:30:00,24.49,24.53,24.48,24.49,87300.0,18.2695,18.2993,18.262,18.2695,87300.0
2012-03-09 09:30:00,24.43,24.56,24.43,24.47,34100.0,18.2247,18.3217,18.2247,18.2546,34100.0
2012-03-09 10:00:00,24.45,24.8,24.45,24.76,50800.0,18.2397,18.5008,18.2397,18.4709,50800.0
2012-03-09 10:30:00,24.76,24.8,24.69,24.7,43400.0,18.4709,18.5008,18.4187,18.4262,43400.0
2012-03-09 11:00:00,24.7,24.72,24.6,24.6,26100.0,18.4262,18.4411,18.3516,18.3516,26100.0
2012-03-09 11:30:00,24.6,24.66,24.57,24.64,26300.0,18.3516,18.3963,18.3292,18.3814,26300.0
2012-03-09 12:00:00,24.63,24.69,24.63,24.69,16300.0,18.3739,18.4187,18.3739,18.4187,16300.0
2012-03-09 12:30:00,24.68,24.69,24.62,24.63,16300.0,18.4112,18.4187,18.3665,18.3739,16300.0
2012-03-09 13:00:00,24.63,24.63,24.52,24.58,58000.0,18.3739,18.3739,18.2919,18.3366,58000.0
2012-03-09 13:30:00,24.59,24.67,24.59,24.65,21900.0,18.3441,18.4038,18.3441,18.3889,21900.0
2012-03-09 14:00:00,24.66,24.67,24.62,24.64,12100.0,18.3963,18.4038,18.3665,18.3814,12100.0
2012-03-09 14:30:00,24.63,24.65,24.5,24.54,43900.0,18.3739,18.3889,18.277,18.3068,43900.0
2012-03-09 15:00:00,24.55,24.74,24.55,24.74,71100.0,18.3143,18.456,18.3143,18.456,71100.0
2012-03-09 15:30:00,24.74,24.82,24.73,24.76,129400.0,18.456,18.5157,18.4485,18.4709,129400.0
2012-03-12 09:30:00,24.76,24.99,24.72,24.95,31500.0,18.4709,18.6425,18.4411,18.6127,31500.0
2012-03-12 10:00:00,24.93,24.93,24.81,24.88,26500.0,18.5977,18.5977,18.5082,18.5604,26500.0
2012-03-12 10:30:00,24.89,25.0,24.8,25.0,28900.0,18.5679,18.65,18.5008,18.65,28900.0
2012-03-12 11:00:00,24.99,25.01,24.89,24.89,39700.0,18.6425,18.6574,18.5679,18.5679,39700.0
2012-03-12 11:30:00,24.89,24.95,24.84,24.86,34100.0,18.5679,18.6127,18.5306,18.5455,34100.0
2012-03-12 12:00:00,24.85,24.98,24.82,24.91,38300.0,18.5381,18.635,18.5157,18.5828,38300.0
2012-03-12 12:30:00,24.9,24.95,24.88,24.95,31100.0,18.5754,18.6127,18.5604,18.6127,31100.0
2012-03-12 13:00:00,24.94,24.98,24.92,24.94,34000.0,18.6052,18.635,18.5903,18.6052,34000.0
2012-03-12 13:30:00,24.95,25.07,24.94,25.03,48800.0,18.6127,18.7022,18.6052,18.6723,48800.0
2012-03-12 14:00:00,25.02,25.11,25.02,25.09,45200.0,18.6649,18.732,18.6649,18.7171,45200.0
2012-03-12 14:30:00,25.08,25.09,25.01,25.04,35700.0,18.7096,18.7171,18.6574,18.6798,35700.0
2012-03-12 15:00:00,25.04,25.04,24.97,24.98,67600.0,18.6798,18.6798,18.6276,18.635,67600.0
2012-03-12 15:30:00,24.98,24.99,24.9,24.92,199200.0,18.635,18.6425,18.5754,18.5903,199200.0
2012-03-13 09:30:00,25.01,25.14,25.0,25.02,24000.0,18.6574,18.7544,18.65,18.6649,24000.0
2012-03-13 10:00:00,25.01,25.09,24.98,25.02,53300.0,18.6574,18.7171,18.635,18.6649,53300.0
2012-03-13 10:30:00,25.02,25.11,25.0,25.06,25800.0,18.6649,18.732,18.65,18.6947,25800.0
2012-03-13 11:00:00,25.04,25.09,25.02,25.07,21500.0,18.6798,18.7171,18.6649,18.7022,21500.0
2012-03-13 11:30:00,25.07,25.18,25.06,25.16,20000.0,18.7022,18.7842,18.6947,18.7693,20000.0
2012-03-13 12:00:00,25.15,25.19,25.15,25.19,42100.0,18.7619,18.7917,18.7619,18.7917,42100.0
2012-03-13 12:30:00,25.18,25.2,25.15,25.2,24600.0,18.7842,18.7992,18.7619,18.7992,24600.0
2012-03-13 13:00:00,25.2,25.24,25.18,25.22,21800.0,18.7992,18.829,18.7842,18.8141,21800.0
2012-03-13 13:30:00,25.22,25.22,25.12,25.12,26400.0,18.8141,18.8141,18.7395,18.7395,26400.0
2012-03-13 14:00:00,25.12,25.22,25.1,25.15,23500.0,18.7395,18.8141,18.7246,18.7619,23500.0
2012-03-13 14:30:00,25.14,25.2,25.09,25.13,22300.0,18.7544,18.7992,18.7171,18.7469,22300.0
2012-03-13 15:00:00,25.14,25.32,25.11,25.29,76700.0,18.7544,18.8887,18.732,18.8663,76700.0
2012-03-13 15:30:00,25.28,25.41,25.27,25.41,175300.0,18.8588,18.9558,18.8514,18.9558,175300.0
2012-03-14 09:30:00,25.39,25.48,25.29,25.37,38300.0,18.9409,19.008,18.8663,18.926,38300.0
2012-03-14 10:00:00,25.35,25.35,25.21,25.23,25900.0,18.9111,18.9111,18.8066,18.8215,25900.0
2012-03-14 10:30:00,25.23,25.25,25.1,25.1,34300.0,18.8215,18.8365,18.7246,18.7246,34300.0
2012-03-14 11:00:00,25.11,25.11,25.04,25.08,30200.0,18.732,18.732,18.6798,18.7096,30200.0
2012-03-14 11:30:00,25.08,25.1,25.04,25.04,22200.0,18.7096,18.7246,18.6798,18.6798,22200.0
2012-03-14 12:00:00,25.05,25.17,25.05,25.15,17200.0,18.6873,18.7768,18.6873,18.7619,17200.0
2012-03-14 12:30:00,25.15,25.18,25.12,25.14,14300.0,18.7619,18.7842,18.7395,18.7544,14300.0
2012-03-14 13:00:00,25.13,25.27,25.11,25.24,24800.0,18.7469,18.8514,18.732,18.829,24800.0
2012-03-14 13:30:00,25.23,25.23,25.04,25.04,38800.0,18.8215,18.8215,18.6798,18.6798,38800.0
2012-03-14 14:00:00,25.05,25.16,25.05,25.16,27000.0,18.6873,18.7693,18.6873,18.7693,27000.0
2012-03-14 14:30:00,25.16,25.19,25.13,25.18,39400.0,18.7693,18.7917,18.7469,18.7842,39400.0
2012-03-14 15:00:00,25.18,25.24,25.16,25.24,45800.0,18.7842,18.829,18.7693,18.829,45800.0
2012-03-14 15:30:00,25.25,25.25,25.19,25.22,54000.0,18.8365,18.8365,18.7917,18.8141,54000.0
2012-03-15 09:30:00,25.23,25.28,25.03,25.06,38800.0,18.8215,18.8588,18.6723,18.6947,38800.0
2012-03-15 10:00:00,25.07,25.17,25.05,25.15,48200.0,18.7022,18.7768,18.6873,18.7619,48200.0
2012-03-15 10:30:00,25.15,25.21,25.11,25.13,26500.0,18.7619,18.8066,18.732,18.7469,26500.0
2012-03-15 11:00:00,25.13,25.29,25.1,25.23,17400.0,18.7469,18.8663,18.7246,18.8215,17400.0
2012-03-15 11:30:00,25.24,25.26,25.2,25.25,10400.0,18.829,18.8439,18.7992,18.8365,10400.0
2012-03-15 12:00:00,25.25,25.42,25.24,25.39,18100.0,18.8365,18.9633,18.829,18.9409,18100.0
2012-03-15 12:30:00,25.4,25.47,25.37,25.43,35300.0,18.9484,19.0006,18.926,18.9707,35300.0
2012-03-15 13:00:00,25.44,25.45,25.39,25.39,26700.0,18.9782,18.9857,18.9409,18.9409,26700.0
2012-03-15 13:30:00,25.38,25.44,25.38,25.43,23200.0,18.9334,18.9782,18.9334,18.9707,23200.0
2012-03-15 14:00:00,25.43,25.45,25.37,25.45,29800.0,18.9707,18.9857,18.926,18.9857,29800.0
2012-03-15 14:30:00,25.44,25.49,25.42,25.49,33300.0,18.9782,19.0155,18.9633,19.0155,33300.0
2012-03-15 15:00:00,25.49,25.49,25.44,25.48,38200.0,19.0155,19.0155,18.9782,19.008,38200.0
2012-03-15 15:30:00,25.49,25.5,25.42,25.46,140200.0,19.0155,19.023,18.9633,18.9931,140200.0
2012-03-16 09:30:00,25.47,25.61,25.21,25.24,203600.0,19.0006,19.105,18.8066,18.829,203600.0
2012-03-16 10:00:00,25.23,25.28,25.19,25.2,33100.0,18.8215,18.8588,18.7917,18.7992,33100.0
2012-03-16 10:30:00,25.19,25.32,25.18,25.27,39000.0,18.7917,18.8887,18.7842,18.8514,39000.0
2012-03-16 11:00:00,25.27,25.3,25.17,25.21,23000.0,18.8514,18.8738,18.7768,18.8066,23000.0
2012-03-16 11:30:00,25.22,25.23,25.17,25.22,16300.0,18.8141,18.8215,18.7768,18.8141,16300.0
2012-03-16 12:00:00,25.23,25.29,25.21,25.29,20300.0,18.8215,18.8663,18.8066,18.8663,20300.0
2012-03-16 12:30:00,25.3,25.33,25.27,25.29,11200.0,18.8738,18.8961,18.8514,18.8663,11200.0
2012-03-16 13:00:00,25.29,25.32,25.25,25.29,27600.0,18.8663,18.8887,18.8365,18.8663,27600.0
2012-03-16 13:30:00,25.29,25.34,25.28,25.34,19400.0,18.8663,18.9036,18.8588,18.9036,19400.0
2012-03-16 14:00:00,25.34,25.37,25.32,25.32,23300.0,18.9036,18.926,18.8887,18.8887,23300.0
2012-03-16 14:30:00,25.33,25.38,25.32,25.32,36700.0,18.8961,18.9334,18.8887,18.8887,36700.0
2012-03-16 15:00:00,25.32,25.32,25.23,25.27,43600.0,18.8887,18.8887,18.8215,18.8514,43600.0
2012-03-16 15:30:00,25.27,25.27,25.19,25.2,120000.0,18.8514,18.8514,18.7917,18.7992,120000.0
2012-03-19 09:30:00,25.17,25.33,25.05,25.31,21000.0,18.7768,18.8961,18.6873,18.8812,21000.0
2012-03-19 10:00:00,25.29,25.31,25.16,25.24,28400.0,18.8663,18.8812,18.7693,18.829,28400.0
2012-03-19 10:30:00,25.24,25.34,25.2,25.3,28100.0,18.829,18.9036,18.7992,18.8738,28100.0
2012-03-19 11:00:00,25.3,25.3,25.18,25.24,61200.0,18.8738,18.8738,18.7842,18.829,61200.0
2012-03-19 11:30:00,25.22,25.38,25.21,25.32,48500.0,18.8141,18.9334,18.8066,18.8887,48500.0
2012-03-19 12:00:00,25.32,25.35,25.28,25.33,50000.0,18.8887,18.9111,18.8588,18.8961,50000.0
2012-03-19 12:30:00,25.34,25.42,25.34,25.36,28300.0,18.9036,18.9633,18.9036,18.9185,28300.0
2012-03-19 13:00:00,25.37,25.41,25.34,25.41,25400.0,18.926,18.9558,18.9036,18.9558,25400.0
2012-03-19 13:30:00,25.41,25.43,25.39,25.4,26100.0,18.9558,18.9707,18.9409,18.9484,26100.0
2012-03-19 14:00:00,25.41,25.41,25.37,25.39,33700.0,18.9558,18.9558,18.926,18.9409,33700.0
2012-03-19 14:30:00,25.38,25.44,25.36,25.39,27800.0,18.9334,18.9782,18.9185,18.9409,27800.0
2012-03-19 15:00:00,25.4,25.41,25.33,25.36,19700.0,18.9484,18.9558,18.8961,18.9185,19700.0
2012-03-19 15:30:00,25.36,25.37,25.24,25.28,54000.0,18.9185,18.926,18.829,18.8588,54000.0
2012-03-20 09:30:00,25.11,25.22,25.05,25.2,31000.0,18.732,18.8141,18.6873,18.7992,31000.0
2012-03-20 10:00:00,25.18,25.28,25.18,25.19,21500.0,18.7842,18.8588,18.7842,18.7917,21500.0
2012-03-20 10:30:00,25.19,25.35,25.19,25.3,20200.0,18.7917,18.9111,18.7917,18.8738,20200.0
2012-03-20 11:00:00,25.28,25.34,25.25,25.29,22600.0,18.8588,18.9036,18.8365,18.8663,22600.0
2012-03-20 11:30:00,25.28,25.3,25.24,25.26,26100.0,18.8588,18.8738,18.829,18.8439,26100.0
2012-03-20 12:00:00,25.25,25.3,25.21,25.21,19600.0,18.8365,18.8738,18.8066,18.8066,19600.0
2012-03-20 12:30:00,25.21,25.23,25.17,25.2,15600.0,18.8066,18.8215,18.7768,18.7992,15600.0
2012-03-20 13:00:00,25.19,25.29,25.19,25.25,11500.0,18.7917,18.8663,18.7917,18.8365,11500.0
2012-03-20 13:30:00,25.25,25.29,25.24,25.28,12100.0,18.8365,18.8663,18.829,18.8588,12100.0
2012-03-20 14:00:00,25.27,25.34,25.26,25.28,27900.0,18.8514,18.9036,18.8439,18.8588,27900.0
2012-03-20 14:30:00,25.28,25.29,25.26,25.28,25000.0,18.8588,18.8663,18.8439,18.8588,25000.0
2012-03-20 15:00:00,25.29,25.32,25.23,25.25,34900.0,18.8663,18.8887,18.8215,18.8365,34900.0
2012-03-20 15:30:00,25.25,25.26,25.19,25.23,70900.0,18.8365,18.8439,18.7917,18.8215,70900.0
2012-03-21 09:30:00,25.25,25.36,25.19,25.24,16400.0,18.8365,18.9185,18.7917,18.829,16400.0
2012-03-21 10:00:00,25.22,25.22,25.09,25.19,44000.0,18.8141,18.8141,18.7171,18.7917,44000.0
2012-03-21 10:30:00,25.2,25.38,25.19,25.2,30700.0,18.7992,18.9334,18.7917,18.7992,30700.0
2012-03-21 11:00:00,25.19,25.29,25.16,25.27,17400.0,18.7917,18.8663,18.7693,18.8514,17400.0
2012-03-21 11:30:00,25.28,25.37,25.28,25.33,11100.0,18.8588,18.926,18.8588,18.8961,11100.0
2012-03-21 12:00:00,25.33,25.47,25.33,25.45,25400.0,18.8961,19.0006,18.8961,18.9857,25400.0
2012-03-21 12:30:00,25.45,25.46,25.33,25.36,25400.0,18.9857,18.9931,18.8961,18.9185,25400.0
2012-03-21 13:00:00,25.35,25.35,25.26,25.29,24100.0,18.9111,18.9111,18.8439,18.8663,24100.0
2012-03-21 13:30:00,25.29,25.32,25.24,25.32,13600.0,18.8663,18.8887,18.829,18.8887,13600.0
2012-03-21 14:00:00,25.3,25.34,25.28,25.33,19300.0,18.8738,18.9036,18.8588,18.8961,19300.0
2012-03-21 14:30:00,25.33,25.37,25.31,25.34,24200.0,18.8961,18.926,18.8812,18.9036,24200.0
2012-03-21 15:00:00,25.33,25.42,25.33,25.42,35700.0,18.8961,18.9633,18.8961,18.9633,35700.0
2012-03-21 15:30:00,25.42,25.43,25.31,25.31,124100.0,18.9633,18.9707,18.8812,18.8812,124100.0
2012-03-22 09:30:00,25.1,25.23,25.04,25.18,41000.0,18.7246,18.8215,18.6798,18.7842,41000.0
2012-03-22 10:00:00,25.17,25.21,25.02,25.06,29100.0,18.7768,18.8066,18.6649,18.6947,29100.0
2012-03-22 10:30:00,25.04,25.05,24.91,24.92,37900.0,18.6798,18.6873,18.5828,18.5903,37900.0
2012-03-22 11:00:00,24.92,25.0,24.82,24.99,31400.0,18.5903,18.65,18.5157,18.6425,31400.0
2012-03-22 11:30:00,24.99,25.02,24.96,24.99,47100.0,18.6425,18.6649,18.6201,18.6425,47100.0
2012-03-22 12:00:00,24.99,25.07,24.98,25.05,11600.0,18.6425,18.7022,18.635,18.6873,11600.0
2012-03-22 12:30:00,25.04,25.09,25.01,25.09,12000.0,18.6798,18.7171,18.6574,18.7171,12000.0
2012-03-22 13:00:00,25.09,25.09,25.01,25.04,18400.0,18.7171,18.7171,18.6574,18.6798,18400.0
2012-03-22 13:30:00,25.04,25.07,25.02,25.05,13100.0,18.6798,18.7022,18.6649,18.6873,13100.0
2012-03-22 14:00:00,25.04,25.05,24.98,25.03,17400.0,18.6798,18.6873,18.635,18.6723,17400.0
2012-03-22 14:30:00,25.02,25.09,25.02,25.08,32000.0,18.6649,18.7171,18.6649,18.7096,32000.0
2012-03-22 15:00:00,25.07,25.12,24.98,25.1,33500.0,18.7022,18.7395,18.635,18.7246,33500.0
2012-03-22 15:30:00,25.11,25.22,25.1,25.15,93100.0,18.732,18.8141,18.7246,18.7619,93100.0
2012-03-23 09:30:00,25.23,25.23,25.02,25.02,20800.0,18.8215,18.8215,18.6649,18.6649,20800.0
2012-03-23 10:00:00,25.01,25.01,24.88,24.9,31000.0,18.6574,18.6574,18.5604,18.5754,31000.0
2012-03-23 10:30:00,24.92,25.1,24.92,25.07,13300.0,18.5903,18.7246,18.5903,18.7022,13300.0
2012-03-23 11:00:00,25.08,25.1,25.0,25.1,13700.0,18.7096,18.7246,18.65,18.7246,13700.0
2012-03-23 11:30:00,25.11,25.17,25.09,25.17,17200.0,18.732,18.7768,18.7171,18.7768,17200.0
2012-03-23 12:00:00,25.15,25.2,25.13,25.18,9000.0,18.7619,18.7992,18.7469,18.7842,9000.0
2012-03-23 12:30:00,25.18,25.27,25.14,25.26,30800.0,18.7842,18.8514,18.7544,18.8439,30800.0
2012-03-23 13:00:00,25.26,25.27,25.22,25.26,7000.0,18.8439,18.8514,18.8141,18.8439,7000.0
2012-03-23 13:30:00,25.27,25.3,25.23,25.23,15700.0,18.8514,18.8738,18.8215,18.8215,15700.0
2012-03-23 14:00:00,25.22,25.29,25.19,25.29,12900.0,18.8141,18.8663,18.7917,18.8663,12900.0
2012-03-23 14:30:00,25.29,25.33,25.27,25.27,23900.0,18.8663,18.8961,18.8514,18.8514,23900.0
2012-03-23 15:00:00,25.27,25.28,25.2,25.26,21700.0,18.8514,18.8588,18.7992,18.8439,21700.0
2012-03-23 15:30:00,25.27,25.28,25.16,25.2,108000.0,18.8514,18.8588,18.7693,18.7992,108000.0
2012-03-26 09:30:00,25.4,25.65,25.4,25.53,40200.0,18.9484,19.1349,18.9484,19.0453,40200.0
2012-03-26 10:00:00,25.53,25.59,25.48,25.54,21700.0,19.0453,19.0901,19.008,19.0528,21700.0
2012-03-26 10:30:00,25.55,25.55,25.47,25.49,18300.0,19.0603,19.0603,19.0006,19.0155,18300.0
2012-03-26 11:00:00,25.48,25.48,25.43,25.47,15400.0,19.008,19.008,18.9707,19.0006,15400.0
2012-03-26 11:30:00,25.48,25.53,25.46,25.46,19900.0,19.008,19.0453,18.9931,18.9931,19900.0
2012-03-26 12:00:00,25.46,25.48,25.43,25.44,18600.0,18.9931,19.008,18.9707,18.9782,18600.0
2012-03-26 12:30:00,25.44,25.45,25.39,25.41,16700.0,18.9782,18.9857,18.9409,18.9558,16700.0
2012-03-26 13:00:00,25.41,25.45,25.38,25.42,14900.0,18.9558,18.9857,18.9334,18.9633,14900.0
2012-03-26 13:30:00,25.43,25.5,25.43,25.48,15400.0,18.9707,19.023,18.9707,19.008,15400.0
2012-03-26 14:00:00,25.5,25.55,25.49,25.54,18100.0,19.023,19.0603,19.0155,19.0528,18100.0
2012-03-26 14:30:00,25.54,25.54,25.49,25.52,25700.0,19.0528,19.0528,19.0155,19.0379,25700.0
2012-03-26 15:00:00,25.52,25.61,25.52,25.6,24100.0,19.0379,19.105,19.0379,19.0976,24100.0
2012-03-26 15:30:00,25.6,25.63,25.54,25.63,86100.0,19.0976,19.1199,19.0528,19.1199,86100.0
2012-03-27 09:30:00,25.6,25.85,25.59,25.84,34100.0,19.0976,19.2841,19.0901,19.2766,34100.0
2012-03-27 10:00:00,25.81,25.85,25.8,25.8,21100.0,19.2542,19.2841,19.2468,19.2468,21100.0
2012-03-27 10:30:00,25.8,25.84,25.76,25.76,15200.0,19.2468,19.2766,19.2169,19.2169,15200.0
2012-03-27 11:00:00,25.76,25.85,25.76,25.84,25100.0,19.2169,19.2841,19.2169,19.2766,25100.0
2012-03-27 11:30:00,25.82,25.88,25.77,25.88,26600.0,19.2617,19.3064,19.2244,19.3064,26600.0
2012-03-27 12:00:00,25.86,25.9,25.85,25.86,14000.0,19.2915,19.3214,19.2841,19.2915,14000.0
2012-03-27 12:30:00,25.86,25.94,25.84,25.94,28700.0,19.2915,19.3512,19.2766,19.3512,28700.0
2012-03-27 13:00:00,25.94,25.98,25.93,25.98,41700.0,19.3512,19.381,19.3437,19.381,41700.0
2012-03-27 13:30:00,25.97,26.07,25.96,26.05,49400.0,19.3736,19.4482,19.3661,19.4333,49400.0
2012-03-27 14:00:00,26.04,26.1,26.01,26.07,34200.0,19.4258,19.4706,19.4034,19.4482,34200.0
2012-03-27 14:30:00,26.07,26.08,26.01,26.05,31200.0,19.4482,19.4556,19.4034,19.4333,31200.0
2012-03-27 15:00:00,26.04,26.07,26.0,26.02,55500.0,19.4258,19.4482,19.396,19.4109,55500.0
2012-03-27 15:30:00,26.02,26.04,25.96,25.98,111000.0,19.4109,19.4258,19.3661,19.381,111000.0
2012-03-28 09:30:00,25.93,26.23,25.87,26.17,93400.0,19.3437,19.5675,19.299,19.5228,93400.0
2012-03-28 10:00:00,26.17,26.31,26.17,26.21,74600.0,19.5228,19.6272,19.5228,19.5526,74600.0
2012-03-28 10:30:00,26.2,26.28,26.14,26.28,61000.0,19.5452,19.6048,19.5004,19.6048,61000.0
2012-03-28 11:00:00,26.28,26.29,26.16,26.19,47500.0,19.6048,19.6123,19.5153,19.5377,47500.0
2012-03-28 11:30:00,26.19,26.2,25.91,25.97,81100.0,19.5377,19.5452,19.3288,19.3736,81100.0
2012-03-28 12:00:00,25.98,26.15,25.97,26.15,54800.0,19.381,19.5079,19.3736,19.5079,54800.0
2012-03-28 12:30:00,26.14,26.17,26.04,26.14,55200.0,19.5004,19.5228,19.4258,19.5004,55200.0
2012-03-28 13:00:00,26.13,26.15,26.03,26.1,35300.0,19.4929,19.5079,19.4183,19.4706,35300.0
2012-03-28 13:30:00,26.09,26.11,26.03,26.07,44300.0,19.4631,19.478,19.4183,19.4482,44300.0
2012-03-28 14:00:00,26.07,26.08,25.95,26.03,59600.0,19.4482,19.4556,19.3587,19.4183,59600.0
2012-03-28 14:30:00,26.03,26.15,26.02,26.07,72500.0,19.4183,19.5079,19.4109,19.4482,72500.0
2012-03-28 15:00:00,26.07,26.11,26.0,26.03,117400.0,19.4482,19.478,19.396,19.4183,117400.0
2012-03-28 15:30:00,26.02,26.2,26.01,26.2,241500.0,19.4109,19.5452,19.4034,19.5452,241500.0
2012-03-29 09:30:00,26.0,26.08,25.91,26.07,56300.0,19.396,19.4556,19.3288,19.4482,56300.0
2012-03-29 10:00:00,26.06,26.08,25.89,25.91,88900.0,19.4407,19.4556,19.3139,19.3288,88900.0
2012-03-29 10:30:00,25.91,25.99,25.86,25.99,61300.0,19.3288,19.3885,19.2915,19.3885,61300.0
2012-03-29 11:00:00,26.0,26.1,25.97,25.97,61300.0,19.396,19.4706,19.3736,19.3736,61300.0
2012-03-29 11:30:00,25.96,26.09,25.94,26.09,45800.0,19.3661,19.4631,19.3512,19.4631,45800.0
2012-03-29 12:00:00,26.09,26.13,26.04,26.08,46000.0,19.4631,19.4929,19.4258,19.4556,46000.0
2012-03-29 12:30:00,26.08,26.2,26.04,26.19,53800.0,19.4556,19.5452,19.4258,19.5377,53800.0
2012-03-29 13:00:00,26.18,26.19,26.12,26.19,44800.0,19.5302,19.5377,19.4855,19.5377,44800.0
2012-03-29 13:30:00,26.18,26.2,26.11,26.13,47500.0,19.5302,19.5452,19.478,19.4929,47500.0
2012-03-29 14:00:00,26.13,26.21,26.12,26.21,44600.0,19.4929,19.5526,19.4855,19.5526,44600.0
2012-03-29 14:30:00,26.2,26.24,26.17,26.21,40300.0,19.5452,19.575,19.5228,19.5526,40300.0
2012-03-29 15:00:00,26.21,26.3,26.16,26.28,73200.0,19.5526,19.6198,19.5153,19.6048,73200.0
2012-03-29 15:30:00,26.27,26.33,26.26,26.26,156700.0,19.5974,19.6421,19.5899,19.5899,156700.0
2012-03-30 09:30:00,26.45,26.45,26.18,26.18,34600.0,19.7317,19.7317,19.5302,19.5302,34600.0
2012-03-30 10:00:00,26.19,26.2,26.07,26.17,38500.0,19.5377,19.5452,19.4482,19.5228,38500.0
2012-03-30 10:30:00,26.17,26.18,26.07,26.16,34100.0,19.5228,19.5302,19.4482,19.5153,34100.0
2012-03-30 11:00:00,26.16,26.32,26.16,26.29,27000.0,19.5153,19.6347,19.5153,19.6123,27000.0
2012-03-30 11:30:00,26.29,26.32,26.22,26.24,29300.0,19.6123,19.6347,19.5601,19.575,29300.0
2012-03-30 12:00:00,26.25,26.25,26.16,26.18,31500.0,19.5825,19.5825,19.5153,19.5302,31500.0
2012-03-30 12:30:00,26.17,26.25,26.16,26.2,27500.0,19.5228,19.5825,19.5153,19.5452,27500.0
2012-03-30 13:00:00,26.2,26.31,26.17,26.3,41600.0,19.5452,19.6272,19.5228,19.6198,41600.0
2012-03-30 13:30:00,26.29,26.3,26.26,26.29,31500.0,19.6123,19.6198,19.5899,19.6123,31500.0
2012-03-30 14:00:00,26.29,26.33,26.28,26.32,38800.0,19.6123,19.6421,19.6048,19.6347,38800.0
2012-03-30 14:30:00,26.32,26.36,26.27,26.27,36500.0,19.6347,19.6645,19.5974,19.5974,36500.0
2012-03-30 15:00:00,26.27,26.28,26.18,26.19,50200.0,19.5974,19.6048,19.5302,19.5377,50200.0
2012-03-30 15:30:00,26.18,26.23,26.14,26.17,165000.0,19.5302,19.5675,19.5004,19.5228,165000.0
2012-04-02 09:30:00,26.21,26.21,26.02,26.17,47500.0,19.5526,19.5526,19.4109,19.5228,47500.0
2012-04-02 10:00:00,26.17,26.36,26.17,26.26,41000.0,19.5228,19.6645,19.5228,19.5899,41000.0
2012-04-02 10:30:00,26.27,26.33,26.22,26.32,25500.0,19.5974,19.6421,19.5601,19.6347,25500.0
2012-04-02 11:00:00,26.31,26.44,26.25,26.42,43000.0,19.6272,19.7242,19.5825,19.7093,43000.0
2012-04-02 11:30:00,26.42,26.46,26.39,26.44,58500.0,19.7093,19.7391,19.6869,19.7242,58500.0
2012-04-02 12:00:00,26.45,26.46,26.39,26.39,49000.0,19.7317,19.7391,19.6869,19.6869,49000.0
2012-04-02 12:30:00,26.4,26.46,26.38,26.45,34900.0,19.6944,19.7391,19.6794,19.7317,34900.0
2012-04-02 13:00:00,26.45,26.47,26.43,26.46,47100.0,19.7317,19.7466,19.7167,19.7391,47100.0
2012-04-02 13:30:00,26.45,26.55,26.41,26.46,89900.0,19.7317,19.8063,19.7018,19.7391,89900.0
2012-04-02 14:00:00,26.46,26.53,26.45,26.45,49800.0,19.7391,19.7913,19.7317,19.7317,49800.0
2012-04-02 14:30:00,26.45,26.69,26.44,26.64,74200.0,19.7317,19.9107,19.7242,19.8734,74200.0
2012-04-02 15:00:00,26.65,26.66,26.53,26.55,68500.0,19.8809,19.8883,19.7913,19.8063,68500.0
2012-04-02 15:30:00,26.54,26.55,26.37,26.44,178300.0,19.7988,19.8063,19.672,19.7242,178300.0
2012-04-03 09:30:00,26.38,26.47,26.08,26.24,140400.0,19.6794,19.7466,19.4556,19.575,140400.0
2012-04-03 10:00:00,26.21,26.3,26.16,26.3,60400.0,19.5526,19.6198,19.5153,19.6198,60400.0
2012-04-03 10:30:00,26.3,26.45,26.3,26.44,43800.0,19.6198,19.7317,19.6198,19.7242,43800.0
2012-04-03 11:00:00,26.43,26.46,26.28,26.3,47800.0,19.7167,19.7391,19.6048,19.6198,47800.0
2012-04-03 11:30:00,26.3,26.33,26.27,26.3,49000.0,19.6198,19.6421,19.5974,19.6198,49000.0
2012-04-03 12:00:00,26.3,26.3,26.22,26.28,40200.0,19.6198,19.6198,19.5601,19.6048,40200.0
2012-04-03 12:30:00,26.28,26.32,26.23,26.27,73900.0,19.6048,19.6347,19.5675,19.5974,73900.0
2012-04-03 13:00:00,26.26,26.26,26.17,26.19,31000.0,19.5899,19.5899,19.5228,19.5377,31000.0
2012-04-03 13:30:00,26.18,26.29,26.14,26.27,47700.0,19.5302,19.6123,19.5004,19.5974,47700.0
2012-04-03 14:00:00,26.26,26.26,26.05,26.12,70200.0,19.5899,19.5899,19.4333,19.4855,70200.0
2012-04-03 14:30:00,26.12,26.24,26.09,26.22,63500.0,19.4855,19.575,19.4631,19.5601,63500.0
2012-04-03 15:00:00,26.23,26.45,26.22,26.39,122000.0,19.5675,19.7317,19.5601,19.6869,122000.0
2012-04-03 15:30:00,26.37,26.52,26.36,26.47,241300.0,19.672,19.7839,19.6645,19.7466,241300.0
2012-04-04 09:30:00,26.33,26.34,26.09,26.25,85400.0,19.6421,19.6496,19.4631,19.5825,85400.0
2012-04-04 10:00:00,26.25,26.31,25.97,25.99,91700.0,19.5825,19.6272,19.3736,19.3885,91700.0
2012-04-04 10:30:00,26.0,26.02,25.86,25.89,72200.0,19.396,19.4109,19.2915,19.3139,72200.0
2012-04-04 11:00:00,25.9,26.08,25.9,26.0,93500.0,19.3214,19.4556,19.3214,19.396,93500.0
2012-04-04 11:30:00,26.01,26.14,26.01,26.11,76700.0,19.4034,19.5004,19.4034,19.478,76700.0
2012-04-04 12:00:00,26.11,26.2,26.1,26.16,71800.0,19.478,19.5452,19.4706,19.5153,71800.0
2012-04-04 12:30:00,26.16,26.17,26.08,26.11,48500.0,19.5153,19.5228,19.4556,19.478,48500.0
2012-04-04 13:00:00,26.12,26.14,26.03,26.05,70200.0,19.4855,19.5004,19.4183,19.4333,70200.0
2012-04-04 13:30:00,26.05,26.11,26.03,26.11,79400.0,19.4333,19.478,19.4183,19.478,79400.0
2012-04-04 14:00:00,26.1,26.21,26.07,26.11,105200.0,19.4706,19.5526,19.4482,19.478,105200.0
2012-04-04 14:30:00,26.12,26.17,26.1,26.11,111400.0,19.4855,19.5228,19.4706,19.478,111400.0
2012-04-04 15:00:00,26.11,26.26,26.09,26.26,132500.0,19.478,19.5899,19.4631,19.5899,132500.0
2012-04-04 15:30:00,26.25,26.34,26.22,26.28,194300.0,19.5825,19.6496,19.5601,19.6048,194300.0
2012-04-05 09:30:00,26.81,27.7,26.81,27.13,289500.0,20.0002,20.6642,20.0002,20.2389,289500.0
2012-04-05 10:00:00,27.15,27.24,26.91,27.1,168500.0,20.2539,20.321,20.0748,20.2166,168500.0
2012-04-05 10:30:00,27.12,27.12,26.96,27.02,126300.0,20.2315,20.2315,20.1121,20.1569,126300.0
2012-04-05 11:00:00,27.01,27.04,26.67,26.71,77700.0,20.1494,20.1718,19.8958,19.9256,77700.0
2012-04-05 11:30:00,26.71,26.71,26.42,26.56,118100.0,19.9256,19.9256,19.7093,19.8137,118100.0
2012-04-05 12:00:00,26.56,26.62,26.14,26.25,233500.0,19.8137,19.8585,19.5004,19.5825,233500.0
2012-04-05 12:30:00,26.27,26.27,25.85,25.95,216700.0,19.5974,19.5974,19.2841,19.3587,216700.0
2012-04-05 13:00:00,25.95,26.22,25.82,25.97,191500.0,19.3587,19.5601,19.2617,19.3736,191500.0
2012-04-05 13:30:00,25.97,26.01,25.79,25.8,126200.0,19.3736,19.4034,19.2393,19.2468,126200.0
2012-04-05 14:00:00,25.81,25.82,25.73,25.8,98800.0,19.2542,19.2617,19.1945,19.2468,98800.0
2012-04-05 14:30:00,25.8,25.87,25.66,25.79,90100.0,19.2468,19.299,19.1423,19.2393,90100.0
2012-04-05 15:00:00,25.78,25.99,25.72,25.97,143300.0,19.2318,19.3885,19.1871,19.3736,143300.0
2012-04-05 15:30:00,25.97,26.16,25.96,26.1,344500.0,19.3736,19.5153,19.3661,19.4706,344500.0
2012-04-09 09:30:00,25.81,26.13,25.81,25.99,95000.0,19.2542,19.4929,19.2542,19.3885,95000.0
2012-04-09 10:00:00,25.98,26.04,25.89,25.92,55500.0,19.381,19.4258,19.3139,19.3363,55500.0
2012-04-09 10:30:00,25.93,26.04,25.92,25.93,64000.0,19.3437,19.4258,19.3363,19.3437,64000.0
2012-04-09 11:00:00,25.92,25.96,25.86,25.95,41800.0,19.3363,19.3661,19.2915,19.3587,41800.0
2012-04-09 11:30:00,25.94,26.0,25.9,25.99,38100.0,19.3512,19.396,19.3214,19.3885,38100.0
2012-04-09 12:00:00,25.98,26.04,25.92,26.03,41800.0,19.381,19.4258,19.3363,19.4183,41800.0
2012-04-09 12:30:00,26.03,26.12,26.03,26.12,46600.0,19.4183,19.4855,19.4183,19.4855,46600.0
2012-04-09 13:00:00,26.12,26.13,25.99,25.99,57500.0,19.4855,19.4929,19.3885,19.3885,57500.0
2012-04-09 13:30:00,25.99,26.05,25.92,25.99,113600.0,19.3885,19.4333,19.3363,19.3885,113600.0
2012-04-09 14:00:00,25.99,26.0,25.95,25.98,61600.0,19.3885,19.396,19.3587,19.381,61600.0
2012-04-09 14:30:00,25.97,26.05,25.97,26.0,86900.0,19.3736,19.4333,19.3736,19.396,86900.0
2012-04-09 15:00:00,26.0,26.11,26.0,26.05,70900.0,19.396,19.478,19.396,19.4333,70900.0
2012-04-09 15:30:00,26.05,26.09,26.02,26.05,131700.0,19.4333,19.4631,19.4109,19.4333,131700.0
2012-04-10 09:30:00,26.06,26.27,25.94,26.0,64700.0,19.4407,19.5974,19.3512,19.396,64700.0
2012-04-10 10:00:00,26.0,26.01,25.86,25.91,36100.0,19.396,19.4034,19.2915,19.3288,36100.0
2012-04-10 10:30:00,25.91,25.91,25.73,25.77,30300.0,19.3288,19.3288,19.1945,19.2244,30300.0
2012-04-10 11:00:00,25.77,25.82,25.7,25.71,42500.0,19.2244,19.2617,19.1722,19.1796,42500.0
2012-04-10 11:30:00,25.71,25.72,25.47,25.53,45100.0,19.1796,19.1871,19.0006,19.0453,45100.0
2012-04-10 12:00:00,25.53,25.54,25.4,25.46,48800.0,19.0453,19.0528,18.9484,18.9931,48800.0
2012-04-10 12:30:00,25.48,25.49,25.36,25.42,26100.0,19.008,19.0155,18.9185,18.9633,26100.0
2012-04-10 13:00:00,25.42,25.51,25.35,25.42,42700.0,18.9633,19.0304,18.9111,18.9633,42700.0
2012-04-10 13:30:00,25.41,25.45,25.37,25.37,32900.0,18.9558,18.9857,18.926,18.926,32900.0
2012-04-10 14:00:00,25.38,25.46,25.34,25.39,53200.0,18.9334,18.9931,18.9036,18.9409,53200.0
2012-04-10 14:30:00,25.39,25.43,25.31,25.37,37100.0,18.9409,18.9707,18.8812,18.926,37100.0
2012-04-10 15:00:00,25.37,25.38,25.28,25.35,68800.0,18.926,18.9334,18.8588,18.9111,68800.0
2012-04-10 15:30:00,25.35,25.47,25.29,25.29,205600.0,18.9111,19.0006,18.8663,18.8663,205600.0
2012-04-11 09:30:00,25.48,25.55,25.32,25.37,53500.0,19.1684,19.221,19.048,19.0856,53500.0
2012-04-11 10:00:00,25.39,25.46,25.34,25.43,29800.0,19.1007,19.1533,19.063,19.1307,29800.0
2012-04-11 10:30:00,25.45,25.5,25.38,25.41,34900.0,19.1458,19.1834,19.0931,19.1157,34900.0
2012-04-11 11:00:00,25.41,25.44,25.34,25.38,35700.0,19.1157,19.1383,19.063,19.0931,35700.0
2012-04-11 11:30:00,25.38,25.44,25.36,25.41,30900.0,19.0931,19.1383,19.0781,19.1157,30900.0
2012-04-11 12:00:00,25.41,25.43,25.37,25.41,25000.0,19.1157,19.1307,19.0856,19.1157,25000.0
2012-04-11 12:30:00,25.41,25.5,25.4,25.5,23400.0,19.1157,19.1834,19.1082,19.1834,23400.0
2012-04-11 13:00:00,25.51,25.54,25.46,25.48,29500.0,19.1909,19.2135,19.1533,19.1684,29500.0
2012-04-11 13:30:00,25.48,25.56,25.46,25.53,21600.0,19.1684,19.2285,19.1533,19.206,21600.0
2012-04-11 14:00:00,25.52,25.54,25.46,25.53,27600.0,19.1985,19.2135,19.1533,19.206,27600.0
2012-04-11 14:30:00,25.52,25.52,25.44,25.48,26300.0,19.1985,19.1985,19.1383,19.1684,26300.0
2012-04-11 15:00:00,25.48,25.52,25.45,25.49,44200.0,19.1684,19.1985,19.1458,19.1759,44200.0
2012-04-11 15:30:00,25.5,25.52,25.45,25.5,103700.0,19.1834,19.1985,19.1458,19.1834,103700.0
2012-04-12 09:30:00,25.57,25.96,25.57,25.85,46700.0,19.2361,19.5295,19.2361,19.4467,46700.0
2012-04-12 10:00:00,25.85,25.92,25.77,25.82,42600.0,19.4467,19.4994,19.3865,19.4241,42600.0
2012-04-12 10:30:00,25.8,26.0,25.8,25.96,41900.0,19.4091,19.5596,19.4091,19.5295,41900.0
2012-04-12 11:00:00,25.96,26.09,25.94,26.08,56100.0,19.5295,19.6273,19.5144,19.6197,56100.0
2012-04-12 11:30:00,26.08,26.08,26.0,26.06,36300.0,19.6197,19.6197,19.5596,19.6047,36300.0
2012-04-12 12:00:00,26.07,26.1,26.01,26.05,30500.0,19.6122,19.6348,19.5671,19.5972,30500.0
2012-04-12 12:30:00,26.06,26.13,26.05,26.12,36100.0,19.6047,19.6574,19.5972,19.6498,36100.0
2012-04-12 13:00:00,26.11,26.16,26.08,26.11,27000.0,19.6423,19.6799,19.6197,19.6423,27000.0
2012-04-12 13:30:00,26.11,26.14,26.06,26.08,33900.0,19.6423,19.6649,19.6047,19.6197,33900.0
2012-04-12 14:00:00,26.07,26.12,26.07,26.11,32600.0,19.6122,19.6498,19.6122,19.6423,32600.0
2012-04-12 14:30:00,26.11,26.17,26.1,26.15,36400.0,19.6423,19.6874,19.6348,19.6724,36400.0
2012-04-12 15:00:00,26.16,26.16,26.1,26.11,54300.0,19.6799,19.6799,19.6348,19.6423,54300.0
2012-04-12 15:30:00,26.12,26.14,26.09,26.1,114300.0,19.6498,19.6649,19.6273,19.6348,114300.0
2012-04-13 09:30:00,26.07,26.14,25.97,26.03,35300.0,19.6122,19.6649,19.537,19.5821,35300.0
2012-04-13 10:00:00,26.02,26.04,25.84,25.92,25900.0,19.5746,19.5896,19.4392,19.4994,25900.0
2012-04-13 10:30:00,25.91,25.93,25.8,25.93,32600.0,19.4918,19.5069,19.4091,19.5069,32600.0
2012-04-13 11:00:00,25.92,25.95,25.89,25.94,34200.0,19.4994,19.5219,19.4768,19.5144,34200.0
2012-04-13 11:30:00,25.93,26.05,25.92,25.99,48100.0,19.5069,19.5972,19.4994,19.552,48100.0
2012-04-13 12:00:00,25.99,26.02,25.89,25.91,22000.0,19.552,19.5746,19.4768,19.4918,22000.0
2012-04-13 12:30:00,25.92,25.99,25.91,25.99,16000.0,19.4994,19.552,19.4918,19.552,16000.0
2012-04-13 13:00:00,25.97,25.99,25.94,25.95,16600.0,19.537,19.552,19.5144,19.5219,16600.0
2012-04-13 13:30:00,25.95,26.04,25.95,26.0,26400.0,19.5219,19.5896,19.5219,19.5596,26400.0
2012-04-13 14:00:00,25.99,25.99,25.91,25.93,20600.0,19.552,19.552,19.4918,19.5069,20600.0
2012-04-13 14:30:00,25.92,25.94,25.85,25.87,46500.0,19.4994,19.5144,19.4467,19.4618,46500.0
2012-04-13 15:00:00,25.86,25.9,25.81,25.82,38200.0,19.4542,19.4843,19.4166,19.4241,38200.0
2012-04-13 15:30:00,25.82,25.86,25.76,25.79,93200.0,19.4241,19.4542,19.379,19.4016,93200.0
2012-04-16 09:30:00,25.96,26.12,25.88,25.92,33600.0,19.5295,19.6498,19.4693,19.4994,33600.0
2012-04-16 10:00:00,25.91,25.92,25.78,25.83,42300.0,19.4918,19.4994,19.394,19.4317,42300.0
2012-04-16 10:30:00,25.84,26.02,25.83,25.97,38000.0,19.4392,19.5746,19.4317,19.537,38000.0
2012-04-16 11:00:00,25.97,26.03,25.93,25.93,19100.0,19.537,19.5821,19.5069,19.5069,19100.0
2012-04-16 11:30:00,25.93,25.95,25.86,25.91,20100.0,19.5069,19.5219,19.4542,19.4918,20100.0
2012-04-16 12:00:00,25.9,25.98,25.9,25.96,22800.0,19.4843,19.5445,19.4843,19.5295,22800.0
2012-04-16 12:30:00,25.98,26.07,25.92,26.06,23400.0,19.5445,19.6122,19.4994,19.6047,23400.0
2012-04-16 13:00:00,26.06,26.06,25.98,26.02,17500.0,19.6047,19.6047,19.5445,19.5746,17500.0
2012-04-16 13:30:00,26.02,26.24,25.98,26.22,30100.0,19.5746,19.7401,19.5445,19.7251,30100.0
2012-04-16 14:00:00,26.21,26.21,26.09,26.13,29000.0,19.7175,19.7175,19.6273,19.6574,29000.0
2012-04-16 14:30:00,26.13,26.17,26.1,26.13,31700.0,19.6574,19.6874,19.6348,19.6574,31700.0
2012-04-16 15:00:00,26.13,26.13,26.05,26.08,42000.0,19.6574,19.6574,19.5972,19.6197,42000.0
2012-04-16 15:30:00,26.09,26.13,25.98,26.03,90800.0,19.6273,19.6574,19.5445,19.5821,90800.0
2012-04-17 09:30:00,26.25,26.29,26.13,26.14,30500.0,19.7476,19.7777,19.6574,19.6649,30500.0
2012-04-17 10:00:00,26.15,26.22,26.08,26.17,26000.0,19.6724,19.7251,19.6197,19.6874,26000.0
2012-04-17 10:30:00,26.17,26.3,26.16,26.28,35400.0,19.6874,19.7852,19.6799,19.7702,35400.0
2012-04-17 11:00:00,26.28,26.41,26.28,26.34,47700.0,19.7702,19.868,19.7702,19.8153,47700.0
2012-04-17 11:30:00,26.34,26.36,26.3,26.33,29700.0,19.8153,19.8304,19.7852,19.8078,29700.0
2012-04-17 12:00:00,26.34,26.37,26.3,26.36,19000.0,19.8153,19.8379,19.7852,19.8304,19000.0
2012-04-17 12:30:00,26.36,26.38,26.31,26.34,24500.0,19.8304,19.8454,19.7928,19.8153,24500.0
2012-04-17 13:00:00,26.33,26.38,26.3,26.32,18600.0,19.8078,19.8454,19.7852,19.8003,18600.0
2012-04-17 13:30:00,26.33,26.34,26.29,26.31,29000.0,19.8078,19.8153,19.7777,19.7928,29000.0
2012-04-17 14:00:00,26.3,26.35,26.27,26.34,44700.0,19.7852,19.8229,19.7627,19.8153,44700.0
2012-04-17 14:30:00,26.36,26.38,26.33,26.38,62400.0,19.8304,19.8454,19.8078,19.8454,62400.0
2012-04-17 15:00:00,26.37,26.39,26.29,26.38,74800.0,19.8379,19.8529,19.7777,19.8454,74800.0
2012-04-17 15:30:00,26.38,26.41,26.28,26.28,138700.0,19.8454,19.868,19.7702,19.7702,138700.0
2012-04-18 09:30:00,26.1,26.24,26.1,26.24,27500.0,19.6348,19.7401,19.6348,19.7401,27500.0
2012-04-18 10:00:00,26.24,26.27,26.16,26.17,22600.0,19.7401,19.7627,19.6799,19.6874,22600.0
2012-04-18 10:30:00,26.16,26.3,26.14,26.26,21200.0,19.6799,19.7852,19.6649,19.7551,21200.0
2012-04-18 11:00:00,26.26,26.27,26.12,26.14,22800.0,19.7551,19.7627,19.6498,19.6649,22800.0
2012-04-18 11:30:00,26.15,26.18,26.1,26.16,19600.0,19.6724,19.695,19.6348,19.6799,19600.0
2012-04-18 12:00:00,26.17,26.18,26.11,26.12,8300.0,19.6874,19.695,19.6423,19.6498,8300.0
2012-04-18 12:30:00,26.12,26.15,26.1,26.12,10500.0,19.6498,19.6724,19.6348,19.6498,10500.0
2012-04-18 13:00:00,26.13,26.17,26.12,26.15,15300.0,19.6574,19.6874,19.6498,19.6724,15300.0
2012-04-18 13:30:00,26.16,26.17,26.05,26.05,11300.0,19.6799,19.6874,19.5972,19.5972,11300.0
2012-04-18 14:00:00,26.07,26.2,26.05,26.19,27200.0,19.6122,19.71,19.5972,19.7025,27200.0
2012-04-18 14:30:00,26.18,26.23,26.18,26.23,27500.0,19.695,19.7326,19.695,19.7326,27500.0
2012-04-18 15:00:00,26.23,26.3,26.18,26.18,56400.0,19.7326,19.7852,19.695,19.695,56400.0
2012-04-18 15:30:00,26.19,26.21,26.16,26.16,68200.0,19.7025,19.7175,19.6799,19.6799,68200.0
2012-04-19 09:30:00,26.17,26.29,26.03,26.28,18400.0,19.6874,19.7777,19.5821,19.7702,18400.0
2012-04-19 10:00:00,26.28,26.28,26.0,26.15,22800.0,19.7702,19.7702,19.5596,19.6724,22800.0
2012-04-19 10:30:00,26.15,26.38,26.15,26.22,25300.0,19.6724,19.8454,19.6724,19.7251,25300.0
2012-04-19 11:00:00,26.21,26.28,26.14,26.17,17400.0,19.7175,19.7702,19.6649,19.6874,17400.0
2012-04-19 11:30:00,26.15,26.29,26.09,26.15,37500.0,19.6724,19.7777,19.6273,19.6724,37500.0
2012-04-19 12:00:00,26.18,26.18,26.01,26.05,19500.0,19.695,19.695,19.5671,19.5972,19500.0
2012-04-19 12:30:00,26.04,26.13,26.04,26.09,14000.0,19.5896,19.6574,19.5896,19.6273,14000.0
2012-04-19 13:00:00,26.09,26.11,25.97,26.01,18700.0,19.6273,19.6423,19.537,19.5671,18700.0
2012-04-19 13:30:00,26.01,26.05,25.96,25.97,11200.0,19.5671,19.5972,19.5295,19.537,11200.0
2012-04-19 14:00:00,25.95,26.02,25.92,25.93,27500.0,19.5219,19.5746,19.4994,19.5069,27500.0
2012-04-19 14:30:00,25.94,25.99,25.84,25.97,39200.0,19.5144,19.552,19.4392,19.537,39200.0
2012-04-19 15:00:00,25.98,26.03,25.93,26.02,37500.0,19.5445,19.5821,19.5069,19.5746,37500.0
2012-04-19 15:30:00,26.02,26.12,25.98,26.1,87900.0,19.5746,19.6498,19.5445,19.6348,87900.0
2012-04-20 09:30:00,26.22,26.27,26.11,26.19,23300.0,19.7251,19.7627,19.6423,19.7025,23300.0
2012-04-20 10:00:00,26.2,26.32,26.17,26.29,18600.0,19.71,19.8003,19.6874,19.7777,18600.0
2012-04-20 10:30:00,26.31,26.43,26.31,26.36,23900.0,19.7928,19.883,19.7928,19.8304,23900.0
2012-04-20 11:00:00,26.37,26.4,26.32,26.36,21300.0,19.8379,19.8605,19.8003,19.8304,21300.0
2012-04-20 11:30:00,26.36,26.38,26.29,26.31,26200.0,19.8304,19.8454,19.7777,19.7928,26200.0
2012-04-20 12:00:00,26.31,26.36,26.3,26.3,22400.0,19.7928,19.8304,19.7852,19.7852,22400.0
2012-04-20 12:30:00,26.29,26.35,26.29,26.32,11300.0,19.7777,19.8229,19.7777,19.8003,11300.0
2012-04-20 13:00:00,26.31,26.36,26.3,26.35,22400.0,19.7928,19.8304,19.7852,19.8229,22400.0
2012-04-20 13:30:00,26.34,26.35,26.28,26.31,32200.0,19.8153,19.8229,19.7702,19.7928,32200.0
2012-04-20 14:00:00,26.3,26.34,26.24,26.33,17300.0,19.7852,19.8153,19.7401,19.8078,17300.0
2012-04-20 14:30:00,26.33,26.34,26.24,26.28,20900.0,19.8078,19.8153,19.7401,19.7702,20900.0
2012-04-20 15:00:00,26.27,26.28,26.19,26.23,32800.0,19.7627,19.7702,19.7025,19.7326,32800.0
2012-04-20 15:30:00,26.24,26.29,26.23,26.24,58000.0,19.7401,19.7777,19.7326,19.7401,58000.0
2012-04-23 09:30:00,25.96,25.96,25.73,25.75,36300.0,19.5295,19.5295,19.3564,19.3715,36300.0
2012-04-23 10:00:00,25.74,25.75,25.64,25.72,26700.0,19.364,19.3715,19.2887,19.3489,26700.0
2012-04-23 10:30:00,25.72,25.79,25.71,25.74,25100.0,19.3489,19.4016,19.3414,19.364,25100.0
2012-04-23 11:00:00,25.77,25.8,25.71,25.72,18900.0,19.3865,19.4091,19.3414,19.3489,18900.0
2012-04-23 11:30:00,25.71,25.76,25.69,25.74,10200.0,19.3414,19.379,19.3263,19.364,10200.0
2012-04-23 12:00:00,25.74,25.78,25.69,25.78,15300.0,19.364,19.394,19.3263,19.394,15300.0
2012-04-23 12:30:00,25.76,25.77,25.7,25.7,10700.0,19.379,19.3865,19.3339,19.3339,10700.0
2012-04-23 13:00:00,25.71,25.75,25.7,25.75,12900.0,19.3414,19.3715,19.3339,19.3715,12900.0
2012-04-23 13:30:00,25.76,25.79,25.74,25.76,16300.0,19.379,19.4016,19.364,19.379,16300.0
2012-04-23 14:00:00,25.78,25.84,25.69,25.83,29000.0,19.394,19.4392,19.3263,19.4317,29000.0
2012-04-23 14:30:00,25.83,25.9,25.82,25.85,22100.0,19.4317,19.4843,19.4241,19.4467,22100.0
2012-04-23 15:00:00,25.82,25.86,25.77,25.85,34500.0,19.4241,19.4542,19.3865,19.4467,34500.0
2012-04-23 15:30:00,25.85,25.95,25.82,25.91,92300.0,19.4467,19.5219,19.4241,19.4918,92300.0
2012-04-24 09:30:00,25.97,26.01,25.83,25.94,14900.0,19.537,19.5671,19.4317,19.5144,14900.0
2012-04-24 10:00:00,25.96,26.11,25.95,26.03,16500.0,19.5295,19.6423,19.5219,19.5821,16500.0
2012-04-24 10:30:00,26.02,26.13,26.02,26.09,24600.0,19.5746,19.6574,19.5746,19.6273,24600.0
2012-04-24 11:00:00,26.07,26.1,26.01,26.05,17400.0,19.6122,19.6348,19.5671,19.5972,17400.0
2012-04-24 11:30:00,26.06,26.17,26.06,26.14,26100.0,19.6047,19.6874,19.6047,19.6649,26100.0
2012-04-24 12:00:00,26.15,26.16,26.05,26.07,24400.0,19.6724,19.6799,19.5972,19.6122,24400.0
2012-04-24 12:30:00,26.08,26.09,25.97,25.97,17900.0,19.6197,19.6273,19.537,19.537,17900.0
2012-04-24 13:00:00,25.98,25.99,25.96,25.97,13000.0,19.5445,19.552,19.5295,19.537,13000.0
2012-04-24 13:30:00,25.97,26.0,25.9,25.91,15300.0,19.537,19.5596,19.4843,19.4918,15300.0
2012-04-24 14:00:00,25.9,25.92,25.87,25.91,16000.0,19.4843,19.4994,19.4618,19.4918,16000.0
2012-04-24 14:30:00,25.91,26.02,25.9,26.0,19300.0,19.4918,19.5746,19.4843,19.5596,19300.0
2012-04-24 15:00:00,26.0,26.01,25.94,25.98,33200.0,19.5596,19.5671,19.5144,19.5445,33200.0
2012-04-24 15:30:00,25.98,26.05,25.98,26.03,58100.0,19.5445,19.5972,19.5445,19.5821,58100.0
2012-04-25 09:30:00,26.26,26.51,26.26,26.5,30000.0,19.7551,19.9432,19.7551,19.9357,30000.0
2012-04-25 10:00:00,26.5,26.55,26.45,26.55,29700.0,19.9357,19.9733,19.8981,19.9733,29700.0
2012-04-25 10:30:00,26.52,26.52,26.44,26.45,11600.0,19.9507,19.9507,19.8906,19.8981,11600.0
2012-04-25 11:00:00,26.45,26.45,26.32,26.42,27900.0,19.8981,19.8981,19.8003,19.8755,27900.0
2012-04-25 11:30:00,26.44,26.48,26.41,26.46,10600.0,19.8906,19.9207,19.868,19.9056,10600.0
2012-04-25 12:00:00,26.45,26.49,26.44,26.48,13700.0,19.8981,19.9282,19.8906,19.9207,13700.0
2012-04-25 12:30:00,26.48,26.51,26.41,26.51,17800.0,19.9207,19.9432,19.868,19.9432,17800.0
2012-04-25 13:00:00,26.51,26.53,26.47,26.51,26600.0,19.9432,19.9583,19.9131,19.9432,26600.0
2012-04-25 13:30:00,26.5,26.56,26.5,26.55,26900.0,19.9357,19.9808,19.9357,19.9733,26900.0
2012-04-25 14:00:00,26.55,26.58,26.48,26.54,24800.0,19.9733,19.9959,19.9207,19.9658,24800.0
2012-04-25 14:30:00,26.55,26.59,26.48,26.59,29100.0,19.9733,20.0034,19.9207,20.0034,29100.0
2012-04-25 15:00:00,26.57,26.6,26.52,26.53,35600.0,19.9884,20.0109,19.9507,19.9583,35600.0
2012-04-25 15:30:00,26.53,26.6,26.53,26.59,120000.0,19.9583,20.0109,19.9583,20.0034,120000.0
2012-04-26 09:30:00,26.58,26.69,26.42,26.6,18000.0,19.9959,20.0786,19.8755,20.0109,18000.0
2012-04-26 10:00:00,26.6,26.69,26.58,26.58,52800.0,20.0109,20.0786,19.9959,19.9959,52800.0
2012-04-26 10:30:00,26.59,26.62,26.52,26.54,16800.0,20.0034,20.026,19.9507,19.9658,16800.0
2012-04-26 11:00:00,26.54,26.64,26.5,26.64,23900.0,19.9658,20.041,19.9357,20.041,23900.0
2012-04-26 11:30:00,26.63,26.71,26.62,26.68,15000.0,20.0335,20.0937,20.026,20.0711,15000.0
2012-04-26 12:00:00,26.7,26.74,26.68,26.69,24500.0,20.0862,20.1162,20.0711,20.0786,24500.0
2012-04-26 12:30:00,26.7,26.75,26.66,26.74,18400.0,20.0862,20.1238,20.0561,20.1162,18400.0
2012-04-26 13:00:00,26.74,26.78,26.7,26.75,23200.0,20.1162,20.1463,20.0862,20.1238,23200.0
2012-04-26 13:30:00,26.77,26.86,26.76,26.83,26700.0,20.1388,20.2065,20.1313,20.184,26700.0
2012-04-26 14:00:00,26.83,26.93,26.83,26.93,21400.0,20.184,20.2592,20.184,20.2592,21400.0
2012-04-26 14:30:00,26.92,26.94,26.85,26.88,79500.0,20.2517,20.2667,20.199,20.2216,79500.0
2012-04-26 15:00:00,26.88,26.89,26.82,26.83,32800.0,20.2216,20.2291,20.1764,20.184,32800.0
2012-04-26 15:30:00,26.82,26.86,26.75,26.78,107600.0,20.1764,20.2065,20.1238,20.1463,107600.0
2012-04-27 09:30:00,26.9,26.9,26.7,26.77,21100.0,20.2366,20.2366,20.0862,20.1388,21100.0
2012-04-27 10:00:00,26.75,26.77,26.62,26.7,19000.0,20.1238,20.1388,20.026,20.0862,19000.0
2012-04-27 10:30:00,26.7,26.85,26.67,26.8,63300.0,20.0862,20.199,20.0636,20.1614,63300.0
2012-04-27 11:00:00,26.79,26.92,26.79,26.89,21500.0,20.1539,20.2517,20.1539,20.2291,21500.0
2012-04-27 11:30:00,26.9,26.92,26.74,26.75,46100.0,20.2366,20.2517,20.1162,20.1238,46100.0
2012-04-27 12:00:00,26.76,26.84,26.74,26.83,30000.0,20.1313,20.1915,20.1162,20.184,30000.0
2012-04-27 12:30:00,26.84,26.85,26.79,26.85,18300.0,20.1915,20.199,20.1539,20.199,18300.0
2012-04-27 13:00:00,26.85,26.88,26.81,26.87,18400.0,20.199,20.2216,20.1689,20.214,18400.0
2012-04-27 13:30:00,26.89,26.97,26.87,26.87,25600.0,20.2291,20.2893,20.214,20.214,25600.0
2012-04-27 14:00:00,26.87,26.87,26.82,26.82,39800.0,20.214,20.214,20.1764,20.1764,39800.0
2012-04-27 14:30:00,26.82,26.94,26.81,26.94,27100.0,20.1764,20.2667,20.1689,20.2667,27100.0
2012-04-27 15:00:00,26.93,26.95,26.89,26.92,20500.0,20.2592,20.2742,20.2291,20.2517,20500.0
2012-04-27 15:30:00,26.93,26.99,26.91,26.94,118200.0,20.2592,20.3043,20.2441,20.2667,118200.0
2012-04-30 09:30:00,26.97,26.99,26.71,26.74,37800.0,20.2893,20.3043,20.0937,20.1162,37800.0
2012-04-30 10:00:00,26.74,26.81,26.65,26.72,37900.0,20.1162,20.1689,20.0485,20.1012,37900.0
2012-04-30 10:30:00,26.73,26.73,26.63,26.66,25300.0,20.1087,20.1087,20.0335,20.0561,25300.0
2012-04-30 11:00:00,26.69,26.71,26.63,26.63,14200.0,20.0786,20.0937,20.0335,20.0335,14200.0
2012-04-30 11:30:00,26.65,26.67,26.58,26.66,19500.0,20.0485,20.0636,19.9959,20.0561,19500.0
2012-04-30 12:00:00,26.65,26.72,26.62,26.68,53000.0,20.0485,20.1012,20.026,20.0711,53000.0
2012-04-30 12:30:00,26.69,26.75,26.64,26.72,25100.0,20.0786,20.1238,20.041,20.1012,25100.0
2012-04-30 13:00:00,26.71,26.76,26.68,26.73,31900.0,20.0937,20.1313,20.0711,20.1087,31900.0
2012-04-30 13:30:00,26.73,26.75,26.68,26.72,28600.0,20.1087,20.1238,20.0711,20.1012,28600.0
2012-04-30 14:00:00,26.74,26.79,26.71,26.74,29500.0,20.1162,20.1539,20.0937,20.1162,29500.0
2012-04-30 14:30:00,26.74,26.77,26.71,26.76,40700.0,20.1162,20.1388,20.0937,20.1313,40700.0
2012-04-30 15:00:00,26.75,26.78,26.72,26.75,54900.0,20.1238,20.1463,20.1012,20.1238,54900.0
2012-04-30 15:30:00,26.74,26.75,26.58,26.58,247600.0,20.1162,20.1238,19.9959,19.9959,247600.0
2012-05-01 09:30:00,26.67,26.85,26.52,26.68,83900.0,20.0636,20.199,19.9507,20.0711,83900.0
2012-05-01 10:00:00,26.7,26.94,26.7,26.88,59600.0,20.0862,20.2667,20.0862,20.2216,59600.0
2012-05-01 10:30:00,26.85,26.89,26.82,26.83,32300.0,20.199,20.2291,20.1764,20.184,32300.0
2012-05-01 11:00:00,26.84,26.9,26.81,26.87,25100.0,20.1915,20.2366,20.1689,20.214,25100.0
2012-05-01 11:30:00,26.87,26.98,26.87,26.94,27600.0,20.214,20.2968,20.214,20.2667,27600.0
2012-05-01 12:00:00,26.93,26.96,26.88,26.9,39000.0,20.2592,20.2818,20.2216,20.2366,39000.0
2012-05-01 12:30:00,26.9,26.92,26.83,26.9,24400.0,20.2366,20.2517,20.184,20.2366,24400.0
2012-05-01 13:00:00,26.89,26.9,26.85,26.85,18800.0,20.2291,20.2366,20.199,20.199,18800.0
2012-05-01 13:30:00,26.87,26.88,26.81,26.84,18600.0,20.214,20.2216,20.1689,20.1915,18600.0
2012-05-01 14:00:00,26.81,26.89,26.81,26.85,23500.0,20.1689,20.2291,20.1689,20.199,23500.0
2012-05-01 14:30:00,26.86,26.89,26.85,26.88,35100.0,20.2065,20.2291,20.199,20.2216,35100.0
2012-05-01 15:00:00,26.88,26.89,26.79,26.8,34400.0,20.2216,20.2291,20.1539,20.1614,34400.0
2012-05-01 15:30:00,26.81,26.82,26.67,26.67,124700.0,20.1689,20.1764,20.0636,20.0636,124700.0
2012-05-02 09:30:00,26.61,26.74,26.53,26.62,65700.0,20.0184,20.1162,19.9583,20.026,65700.0
2012-05-02 10:00:00,26.65,26.65,26.51,26.56,31100.0,20.0485,20.0485,19.9432,19.9808,31100.0
2012-05-02 10:30:00,26.56,26.67,26.53,26.64,22500.0,19.9808,20.0636,19.9583,20.041,22500.0
2012-05-02 11:00:00,26.64,26.67,26.54,26.57,45500.0,20.041,20.0636,19.9658,19.9884,45500.0
2012-05-02 11:30:00,26.55,26.65,26.55,26.64,21000.0,19.9733,20.0485,19.9733,20.041,21000.0
2012-05-02 12:00:00,26.64,26.79,26.59,26.77,31600.0,20.041,20.1539,20.0034,20.1388,31600.0
2012-05-02 12:30:00,26.77,26.8,26.72,26.75,11800.0,20.1388,20.1614,20.1012,20.1238,11800.0
2012-05-02 13:00:00,26.76,26.78,26.7,26.71,14300.0,20.1313,20.1463,20.0862,20.0937,14300.0
2012-05-02 13:30:00,26.72,26.8,26.71,26.8,12500.0,20.1012,20.1614,20.0937,20.1614,12500.0
2012-05-02 14:00:00,26.8,26.84,26.78,26.84,17200.0,20.1614,20.1915,20.1463,20.1915,17200.0
2012-05-02 14:30:00,26.84,26.84,26.78,26.8,22100.0,20.1915,20.1915,20.1463,20.1614,22100.0
2012-05-02 15:00:00,26.8,26.81,26.72,26.77,31100.0,20.1614,20.1689,20.1012,20.1388,31100.0
2012-05-02 15:30:00,26.76,26.83,26.76,26.8,43800.0,20.1313,20.184,20.1313,20.1614,43800.0
2012-05-03 09:30:00,26.81,26.86,26.75,26.83,26400.0,20.1689,20.2065,20.1238,20.184,26400.0
2012-05-03 10:00:00,26.81,26.81,26.61,26.69,22000.0,20.1689,20.1689,20.0184,20.0786,22000.0
2012-05-03 10:30:00,26.69,26.85,26.67,26.83,41400.0,20.0786,20.199,20.0636,20.184,41400.0
2012-05-03 11:00:00,26.84,26.84,26.78,26.8,14100.0,20.1915,20.1915,20.1463,20.1614,14100.0
2012-05-03 11:30:00,26.82,26.82,26.66,26.75,27400.0,20.1764,20.1764,20.0561,20.1238,27400.0
2012-05-03 12:00:00,26.73,26.76,26.58,26.64,52100.0,20.1087,20.1313,19.9959,20.041,52100.0
2012-05-03 12:30:00,26.63,26.66,26.58,26.58,15400.0,20.0335,20.0561,19.9959,19.9959,15400.0
2012-05-03 13:00:00,26.58,26.64,26.56,26.6,23200.0,19.9959,20.041,19.9808,20.0109,23200.0
2012-05-03 13:30:00,26.59,26.61,26.42,26.54,44400.0,20.0034,20.0184,19.8755,19.9658,44400.0
2012-05-03 14:00:00,26.55,26.56,26.45,26.51,21600.0,19.9733,19.9808,19.8981,19.9432,21600.0
2012-05-03 14:30:00,26.5,26.54,26.47,26.48,76000.0,19.9357,19.9658,19.9131,19.9207,76000.0
2012-05-03 15:00:00,26.48,26.58,26.47,26.54,56900.0,19.9207,19.9959,19.9131,19.9658,56900.0
2012-05-03 15:30:00,26.55,26.57,26.51,26.51,58500.0,19.9733,19.9884,19.9432,19.9432,58500.0
2012-05-04 09:30:00,26.38,26.46,26.27,26.28,32100.0,19.8454,19.9056,19.7627,19.7702,32100.0
2012-05-04 10:00:00,26.28,26.33,26.15,26.19,22900.0,19.7702,19.8078,19.6724,19.7025,22900.0
2012-05-04 10:30:00,26.19,26.26,26.11,26.25,20900.0,19.7025,19.7551,19.6423,19.7476,20900.0
2012-05-04 11:00:00,26.23,26.23,26.16,26.18,27700.0,19.7326,19.7326,19.6799,19.695,27700.0
2012-05-04 11:30:00,26.18,26.19,26.12,26.14,14600.0,19.695,19.7025,19.6498,19.6649,14600.0
2012-05-04 12:00:00,26.13,26.19,26.12,26.14,22400.0,19.6574,19.7025,19.6498,19.6649,22400.0
2012-05-04 12:30:00,26.15,26.15,26.06,26.07,113300.0,19.6724,19.6724,19.6047,19.6122,113300.0
2012-05-04 13:00:00,26.08,26.1,26.0,26.06,76800.0,19.6197,19.6348,19.5596,19.6047,76800.0
2012-05-04 13:30:00,26.06,26.09,26.02,26.06,18200.0,19.6047,19.6273,19.5746,19.6047,18200.0
2012-05-04 14:00:00,26.06,26.06,26.0,26.03,24300.0,19.6047,19.6047,19.5596,19.5821,24300.0
2012-05-04 14:30:00,26.03,26.07,25.97,26.02,45300.0,19.5821,19.6122,19.537,19.5746,45300.0
2012-05-04 15:00:00,26.03,26.07,26.02,26.07,31300.0,19.5821,19.6122,19.5746,19.6122,31300.0
2012-05-04 15:30:00,26.06,26.16,26.06,26.13,125900.0,19.6047,19.6799,19.6047,19.6574,125900.0
2012-05-07 09:30:00,26.02,26.09,25.91,26.08,41700.0,19.5746,19.6273,19.4918,19.6197,41700.0
2012-05-07 10:00:00,26.09,26.23,26.08,26.17,40700.0,19.6273,19.7326,19.6197,19.6874,40700.0
2012-05-07 10:30:00,26.19,26.25,26.14,26.23,28400.0,19.7025,19.7476,19.6649,19.7326,28400.0
2012-05-07 11:00:00,26.24,26.28,26.21,26.21,23300.0,19.7401,19.7702,19.7175,19.7175,23300.0
2012-05-07 11:30:00,26.22,26.3,26.21,26.27,24300.0,19.7251,19.7852,19.7175,19.7627,24300.0
2012-05-07 12:00:00,26.27,26.31,26.21,26.22,29900.0,19.7627,19.7928,19.7175,19.7251,29900.0
2012-05-07 12:30:00,26.23,26.36,26.23,26.29,23300.0,19.7326,19.8304,19.7326,19.7777,23300.0
2012-05-07 13:00:00,26.3,26.42,26.28,26.35,27100.0,19.7852,19.8755,19.7702,19.8229,27100.0
2012-05-07 13:30:00,26.33,26.43,26.33,26.4,19400.0,19.8078,19.883,19.8078,19.8605,19400.0
2012-05-07 14:00:00,26.41,26.46,26.36,26.38,25500.0,19.868,19.9056,19.8304,19.8454,25500.0
2012-05-07 14:30:00,26.38,26.43,26.36,26.41,36900.0,19.8454,19.883,19.8304,19.868,36900.0
2012-05-07 15:00:00,26.41,26.43,26.32,26.35,38600.0,19.868,19.883,19.8003,19.8229,38600.0
2012-05-07 15:30:00,26.36,26.42,26.34,26.42,128900.0,19.8304,19.8755,19.8153,19.8755,128900.0
2012-05-08 09:30:00,26.23,26.4,26.1,26.37,50200.0,19.7326,19.8605,19.6348,19.8379,50200.0
2012-05-08 10:00:00,26.37,26.38,26.23,26.26,40000.0,19.8379,19.8454,19.7326,19.7551,40000.0
2012-05-08 10:30:00,26.24,26.24,26.08,26.13,34700.0,19.7401,19.7401,19.6197,19.6574,34700.0
2012-05-08 11:00:00,26.13,26.13,25.99,26.08,41000.0,19.6574,19.6574,19.552,19.6197,41000.0
2012-05-08 11:30:00,26.08,26.25,26.05,26.19,31800.0,19.6197,19.7476,19.5972,19.7025,31800.0
2012-05-08 12:00:00,26.19,26.22,26.15,26.17,26600.0,19.7025,19.7251,19.6724,19.6874,26600.0
2012-05-08 12:30:00,26.17,26.21,26.13,26.13,17000.0,19.6874,19.7175,19.6574,19.6574,17000.0
2012-05-08 13:00:00,26.13,26.25,26.11,26.25,15000.0,19.6574,19.7476,19.6423,19.7476,15000.0
2012-05-08 13:30:00,26.26,26.27,26.19,26.23,25700.0,19.7551,19.7627,19.7025,19.7326,25700.0
2012-05-08 14:00:00,26.25,26.3,26.22,26.3,18500.0,19.7476,19.7852,19.7251,19.7852,18500.0
2012-05-08 14:30:00,26.29,26.45,26.29,26.45,44100.0,19.7777,19.8981,19.7777,19.8981,44100.0
2012-05-08 15:00:00,26.44,26.62,26.39,26.59,70300.0,19.8906,20.026,19.8529,20.0034,70300.0
2012-05-08 15:30:00,26.58,26.64,26.55,26.62,86700.0,19.9959,20.041,19.9733,20.026,86700.0
2012-05-09 09:30:00,26.39,26.42,26.21,26.37,56600.0,19.8529,19.8755,19.7175,19.8379,56600.0
2012-05-09 10:00:00,26.36,26.42,26.22,26.23,31500.0,19.8304,19.8755,19.7251,19.7326,31500.0
2012-05-09 10:30:00,26.25,26.44,26.22,26.44,27100.0,19.7476,19.8906,19.7251,19.8906,27100.0
2012-05-09 11:00:00,26.42,26.65,26.41,26.63,30800.0,19.8755,20.0485,19.868,20.0335,30800.0
2012-05-09 11:30:00,26.63,26.66,26.58,26.58,30100.0,20.0335,20.0561,19.9959,19.9959,30100.0
2012-05-09 12:00:00,26.59,26.59,26.47,26.5,28400.0,20.0034,20.0034,19.9131,19.9357,28400.0
2012-05-09 12:30:00,26.49,26.49,26.38,26.46,30800.0,19.9282,19.9282,19.8454,19.9056,30800.0
2012-05-09 13:00:00,26.47,26.59,26.44,26.5,25600.0,19.9131,20.0034,19.8906,19.9357,25600.0
2012-05-09 13:30:00,26.52,26.6,26.5,26.52,21100.0,19.9507,20.0109,19.9357,19.9507,21100.0
2012-05-09 14:00:00,26.53,26.53,26.43,26.48,23400.0,19.9583,19.9583,19.883,19.9207,23400.0
2012-05-09 14:30:00,26.5,26.52,26.45,26.48,39500.0,19.9357,19.9507,19.8981,19.9207,39500.0
2012-05-09 15:00:00,26.49,26.49,26.42,26.43,27700.0,19.9282,19.9282,19.8755,19.883,27700.0
2012-05-09 15:30:00,26.45,26.55,26.42,26.49,77300.0,19.8981,19.9733,19.8755,19.9282,77300.0
2012-05-10 09:30:00,26.65,26.88,26.55,26.74,55100.0,20.0485,20.2216,19.9733,20.1162,55100.0
2012-05-10 10:00:00,26.73,26.75,26.54,26.57,41600.0,20.1087,20.1238,19.9658,19.9884,41600.0
2012-05-10 10:30:00,26.56,26.63,26.48,26.54,20800.0,19.9808,20.0335,19.9207,19.9658,20800.0
2012-05-10 11:00:00,26.54,26.59,26.48,26.59,16600.0,19.9658,20.0034,19.9207,20.0034,16600.0
2012-05-10 11:30:00,26.62,26.65,26.59,26.6,19500.0,20.026,20.0485,20.0034,20.0109,19500.0
2012-05-10 12:00:00,26.6,26.69,26.51,26.65,18500.0,20.0109,20.0786,19.9432,20.0485,18500.0
2012-05-10 12:30:00,26.65,26.78,26.64,26.73,24900.0,20.0485,20.1463,20.041,20.1087,24900.0
2012-05-10 13:00:00,26.73,26.81,26.73,26.79,29400.0,20.1087,20.1689,20.1087,20.1539,29400.0
2012-05-10 13:30:00,26.79,26.84,26.71,26.71,25000.0,20.1539,20.1915,20.0937,20.0937,25000.0
2012-05-10 14:00:00,26.74,26.83,26.71,26.77,44200.0,20.1162,20.184,20.0937,20.1388,44200.0
2012-05-10 14:30:00,26.76,26.77,26.66,26.69,25600.0,20.1313,20.1388,20.0561,20.0786,25600.0
2012-05-10 15:00:00,26.69,26.71,26.66,26.7,24500.0,20.0786,20.0937,20.0561,20.0862,24500.0
2012-05-10 15:30:00,26.69,26.73,26.59,26.7,80800.0,20.0786,20.1087,20.0034,20.0862,80800.0
2012-05-11 09:30:00,26.56,26.72,26.32,26.63,39200.0,19.9808,20.1012,19.8003,20.0335,39200.0
2012-05-11 10:00:00,26.61,26.82,26.61,26.78,28500.0,20.0184,20.1764,20.0184,20.1463,28500.0
2012-05-11 10:30:00,26.78,26.88,26.78,26.8,28900.0,20.1463,20.2216,20.1463,20.1614,28900.0
2012-05-11 11:00:00,26.78,26.91,26.78,26.84,44900.0,20.1463,20.2441,20.1463,20.1915,44900.0
2012-05-11 11:30:00,26.84,26.87,26.75,26.81,29500.0,20.1915,20.214,20.1238,20.1689,29500.0
2012-05-11 12:00:00,26.8,26.82,26.74,26.79,12300.0,20.1614,20.1764,20.1162,20.1539,12300.0
2012-05-11 12:30:00,26.78,26.83,26.77,26.8,14900.0,20.1463,20.184,20.1388,20.1614,14900.0
2012-05-11 13:00:00,26.81,26.81,26.72,26.75,18700.0,20.1689,20.1689,20.1012,20.1238,18700.0
2012-05-11 13:30:00,26.77,26.79,26.67,26.71,43400.0,20.1388,20.1539,20.0636,20.0937,43400.0
2012-05-11 14:00:00,26.71,26.72,26.64,26.68,25700.0,20.0937,20.1012,20.041,20.0711,25700.0
2012-05-11 14:30:00,26.67,26.7,26.64,26.68,41400.0,20.0636,20.0862,20.041,20.0711,41400.0
2012-05-11 15:00:00,26.67,26.7,26.58,26.67,32900.0,20.0636,20.0862,19.9959,20.0636,32900.0
2012-05-11 15:30:00,26.67,26.71,26.61,26.67,102400.0,20.0636,20.0937,20.0184,20.0636,102400.0
2012-05-14 09:30:00,26.36,26.55,26.27,26.3,33300.0,19.8304,19.9733,19.7627,19.7852,33300.0
2012-05-14 10:00:00,26.25,26.37,26.21,26.21,33100.0,19.7476,19.8379,19.7175,19.7175,33100.0
2012-05-14 10:30:00,26.24,26.35,26.23,26.33,34200.0,19.7401,19.8229,19.7326,19.8078,34200.0
2012-05-14 11:00:00,26.31,26.38,26.27,26.34,36000.0,19.7928,19.8454,19.7627,19.8153,36000.0
2012-05-14 11:30:00,26.33,26.38,26.31,26.37,17300.0,19.8078,19.8454,19.7928,19.8379,17300.0
2012-05-14 12:00:00,26.37,26.49,26.35,26.48,19300.0,19.8379,19.9282,19.8229,19.9207,19300.0
2012-05-14 12:30:00,26.49,26.6,26.48,26.57,27800.0,19.9282,20.0109,19.9207,19.9884,27800.0
2012-05-14 13:00:00,26.57,26.61,26.51,26.52,31000.0,19.9884,20.0184,19.9432,19.9507,31000.0
2012-05-14 13:30:00,26.51,26.54,26.44,26.49,40900.0,19.9432,19.9658,19.8906,19.9282,40900.0
2012-05-14 14:00:00,26.5,26.55,26.47,26.5,23900.0,19.9357,19.9733,19.9131,19.9357,23900.0
2012-05-14 14:30:00,26.51,26.52,26.38,26.42,30700.0,19.9432,19.9507,19.8454,19.8755,30700.0
2012-05-14 15:00:00,26.41,26.43,26.29,26.29,54700.0,19.868,19.883,19.7777,19.7777,54700.0
2012-05-14 15:30:00,26.29,26.35,26.25,26.27,105300.0,19.7777,19.8229,19.7476,19.7627,105300.0
2012-05-15 09:30:00,26.34,26.34,26.15,26.27,29100.0,19.8153,19.8153,19.6724,19.7627,29100.0
2012-05-15 10:00:00,26.27,26.44,26.27,26.44,20800.0,19.7627,19.8906,19.7627,19.8906,20800.0
2012-05-15 10:30:00,26.4,26.4,26.25,26.26,24200.0,19.8605,19.8605,19.7476,19.7551,24200.0
2012-05-15 11:00:00,26.27,26.27,26.14,26.23,36200.0,19.7627,19.7627,19.6649,19.7326,36200.0
2012-05-15 11:30:00,26.22,26.31,26.21,26.26,37300.0,19.7251,19.7928,19.7175,19.7551,37300.0
2012-05-15 12:00:00,26.26,26.32,26.24,26.29,17500.0,19.7551,19.8003,19.7401,19.7777,17500.0
2012-05-15 12:30:00,26.29,26.34,26.25,26.26,15500.0,19.7777,19.8153,19.7476,19.7551,15500.0
2012-05-15 13:00:00,26.26,26.36,26.25,26.35,25100.0,19.7551,19.8304,19.7476,19.8229,25100.0
2012-05-15 13:30:00,26.34,26.34,26.2,26.24,30500.0,19.8153,19.8153,19.71,19.7401,30500.0
2012-05-15 14:00:00,26.25,26.33,26.22,26.31,91800.0,19.7476,19.8078,19.7251,19.7928,91800.0
2012-05-15 14:30:00,26.31,26.31,26.18,26.2,33600.0,19.7928,19.7928,19.695,19.71,33600.0
2012-05-15 15:00:00,26.19,26.19,26.01,26.04,57800.0,19.7025,19.7025,19.5671,19.5896,57800.0
2012-05-15 15:30:00,26.05,26.11,26.01,26.07,134600.0,19.5972,19.6423,19.5671,19.6122,134600.0
2012-05-16 09:30:00,26.21,26.57,26.2,26.51,50000.0,19.7175,19.9884,19.71,19.9432,50000.0
2012-05-16 10:00:00,26.55,26.55,26.42,26.42,30800.0,19.9733,19.9733,19.8755,19.8755,30800.0
2012-05-16 10:30:00,26.44,26.48,26.27,26.29,23100.0,19.8906,19.9207,19.7627,19.7777,23100.0
2012-05-16 11:00:00,26.29,26.33,26.18,26.24,35500.0,19.7777,19.8078,19.695,19.7401,35500.0
2012-05-16 11:30:00,26.25,26.38,26.21,26.34,62700.0,19.7476,19.8454,19.7175,19.8153,62700.0
2012-05-16 12:00:00,26.35,26.35,26.19,26.23,12400.0,19.8229,19.8229,19.7025,19.7326,12400.0
2012-05-16 12:30:00,26.23,26.27,26.13,26.14,15100.0,19.7326,19.7627,19.6574,19.6649,15100.0
2012-05-16 13:00:00,26.12,26.31,26.12,26.23,76500.0,19.6498,19.7928,19.6498,19.7326,76500.0
2012-05-16 13:30:00,26.23,26.23,26.12,26.18,15900.0,19.7326,19.7326,19.6498,19.695,15900.0
2012-05-16 14:00:00,26.19,26.26,26.11,26.21,106400.0,19.7025,19.7551,19.6423,19.7175,106400.0
2012-05-16 14:30:00,26.21,26.26,26.14,26.24,24100.0,19.7175,19.7551,19.6649,19.7401,24100.0
2012-05-16 15:00:00,26.24,26.25,26.12,26.13,64000.0,19.7401,19.7476,19.6498,19.6574,64000.0
2012-05-16 15:30:00,26.14,26.2,26.09,26.1,98900.0,19.6649,19.71,19.6273,19.6348,98900.0
2012-05-17 09:30:00,26.06,26.08,25.84,25.88,28200.0,19.6047,19.6197,19.4392,19.4693,28200.0
2012-05-17 10:00:00,25.88,25.92,25.76,25.78,67200.0,19.4693,19.4994,19.379,19.394,67200.0
2012-05-17 10:30:00,25.77,25.82,25.67,25.71,24000.0,19.3865,19.4241,19.3113,19.3414,24000.0
2012-05-17 11:00:00,25.69,25.75,25.56,25.57,24600.0,19.3263,19.3715,19.2285,19.2361,24600.0
2012-05-17 11:30:00,25.58,25.58,25.44,25.5,21200.0,19.2436,19.2436,19.1383,19.1834,21200.0
2012-05-17 12:00:00,25.48,25.49,25.34,25.48,18800.0,19.1684,19.1759,19.063,19.1684,18800.0
2012-05-17 12:30:00,25.47,25.51,25.43,25.46,14700.0,19.1608,19.1909,19.1307,19.1533,14700.0
2012-05-17 13:00:00,25.49,25.56,25.46,25.49,18800.0,19.1759,19.2285,19.1533,19.1759,18800.0
2012-05-17 13:30:00,25.48,25.49,25.36,25.39,21400.0,19.1684,19.1759,19.0781,19.1007,21400.0
2012-05-17 14:00:00,25.39,25.42,25.33,25.37,15000.0,19.1007,19.1232,19.0555,19.0856,15000.0
2012-05-17 14:30:00,25.39,25.4,25.28,25.32,22800.0,19.1007,19.1082,19.0179,19.048,22800.0
2012-05-17 15:00:00,25.31,25.36,25.25,25.3,50000.0,19.0405,19.0781,18.9953,19.0329,50000.0
2012-05-17 15:30:00,25.31,25.31,25.17,25.17,73700.0,19.0405,19.0405,18.9352,18.9352,73700.0
2012-05-18 09:30:00,25.26,25.35,25.17,25.23,21400.0,19.0029,19.0706,18.9352,18.9803,21400.0
2012-05-18 10:00:00,25.2,25.28,25.14,25.21,21400.0,18.9577,19.0179,18.9126,18.9652,21400.0
2012-05-18 10:30:00,25.22,25.33,25.18,25.28,18800.0,18.9728,19.0555,18.9427,19.0179,18800.0
2012-05-18 11:00:00,25.27,25.33,25.21,25.23,28300.0,19.0104,19.0555,18.9652,18.9803,28300.0
2012-05-18 11:30:00,25.22,25.22,25.0,25.07,20000.0,18.9728,18.9728,18.8073,18.8599,20000.0
2012-05-18 12:00:00,25.08,25.18,25.04,25.17,16400.0,18.8674,18.9427,18.8374,18.9352,16400.0
2012-05-18 12:30:00,25.19,25.22,25.1,25.12,25800.0,18.9502,18.9728,18.8825,18.8975,25800.0
2012-05-18 13:00:00,25.11,25.12,25.05,25.07,12900.0,18.89,18.8975,18.8449,18.8599,12900.0
2012-05-18 13:30:00,25.09,25.1,25.01,25.06,17700.0,18.875,18.8825,18.8148,18.8524,17700.0
2012-05-18 14:00:00,25.03,25.05,24.98,25.02,25400.0,18.8298,18.8449,18.7922,18.8223,25400.0
2012-05-18 14:30:00,25.02,25.02,24.94,24.96,20700.0,18.8223,18.8223,18.7621,18.7772,20700.0
2012-05-18 15:00:00,24.95,25.01,24.91,24.95,36900.0,18.7696,18.8148,18.7396,18.7696,36900.0
2012-05-18 15:30:00,24.96,25.0,24.93,24.96,133400.0,18.7772,18.8073,18.7546,18.7772,133400.0
2012-05-21 09:30:00,24.47,25.11,24.47,24.96,45100.0,18.4085,18.89,18.4085,18.7772,45100.0
2012-05-21 10:00:00,24.96,25.22,24.9,25.21,43100.0,18.7772,18.9728,18.732,18.9652,43100.0
2012-05-21 10:30:00,25.21,25.41,25.21,25.37,30600.0,18.9652,19.1157,18.9652,19.0856,30600.0
2012-05-21 11:00:00,25.38,25.39,25.26,25.34,25000.0,19.0931,19.1007,19.0029,19.063,25000.0
2012-05-21 11:30:00,25.32,25.32,25.27,25.27,27400.0,19.048,19.048,19.0104,19.0104,27400.0
2012-05-21 12:00:00,25.27,25.38,25.26,25.37,20400.0,19.0104,19.0931,19.0029,19.0856,20400.0
2012-05-21 12:30:00,25.37,25.37,25.31,25.33,37600.0,19.0856,19.0856,19.0405,19.0555,37600.0
2012-05-21 13:00:00,25.32,25.47,25.32,25.4,28700.0,19.048,19.1608,19.048,19.1082,28700.0
2012-05-21 13:30:00,25.4,25.5,25.4,25.5,31400.0,19.1082,19.1834,19.1082,19.1834,31400.0
2012-05-21 14:00:00,25.49,25.55,25.4,25.54,30000.0,19.1759,19.221,19.1082,19.2135,30000.0
2012-05-21 14:30:00,25.54,25.66,25.53,25.62,40000.0,19.2135,19.3038,19.206,19.2737,40000.0
2012-05-21 15:00:00,25.62,25.68,25.59,25.61,64500.0,19.2737,19.3188,19.2511,19.2662,64500.0
2012-05-21 15:30:00,25.61,25.61,25.53,25.55,115000.0,19.2662,19.2662,19.206,19.221,115000.0
2012-05-22 09:30:00,25.6,25.67,25.46,25.46,32000.0,19.2586,19.3113,19.1533,19.1533,32000.0
2012-05-22 10:00:00,25.48,25.77,25.46,25.72,27000.0,19.1684,19.3865,19.1533,19.3489,27000.0
2012-05-22 10:30:00,25.74,25.81,25.7,25.8,24400.0,19.364,19.4166,19.3339,19.4091,24400.0
2012-05-22 11:00:00,25.81,25.93,25.75,25.88,53900.0,19.4166,19.5069,19.3715,19.4693,53900.0
2012-05-22 11:30:00,25.87,25.88,25.75,25.77,22600.0,19.4618,19.4693,19.3715,19.3865,22600.0
2012-05-22 12:00:00,25.75,25.81,25.63,25.79,24500.0,19.3715,19.4166,19.2812,19.4016,24500.0
2012-05-22 12:30:00,25.79,25.82,25.74,25.79,26900.0,19.4016,19.4241,19.364,19.4016,26900.0
2012-05-22 13:00:00,25.79,25.85,25.73,25.74,14800.0,19.4016,19.4467,19.3564,19.364,14800.0
2012-05-22 13:30:00,25.72,25.72,25.62,25.69,68900.0,19.3489,19.3489,19.2737,19.3263,68900.0
2012-05-22 14:00:00,25.68,25.76,25.65,25.74,29300.0,19.3188,19.379,19.2963,19.364,29300.0
2012-05-22 14:30:00,25.72,25.76,25.66,25.74,28800.0,19.3489,19.379,19.3038,19.364,28800.0
2012-05-22 15:00:00,25.74,25.76,25.57,25.58,46600.0,19.364,19.379,19.2361,19.2436,46600.0
2012-05-22 15:30:00,25.55,25.59,25.42,25.59,103100.0,19.221,19.2511,19.1232,19.2511,103100.0
2012-05-23 09:30:00,25.38,25.46,25.23,25.44,36100.0,19.0931,19.1533,18.9803,19.1383,36100.0
2012-05-23 10:00:00,25.44,25.53,25.3,25.34,70800.0,19.1383,19.206,19.0329,19.063,70800.0
2012-05-23 10:30:00,25.32,25.34,25.17,25.21,18700.0,19.048,19.063,18.9352,18.9652,18700.0
2012-05-23 11:00:00,25.22,25.29,25.19,25.25,23500.0,18.9728,19.0254,18.9502,18.9953,23500.0
2012-05-23 11:30:00,25.24,25.34,25.2,25.25,18700.0,18.9878,19.063,18.9577,18.9953,18700.0
2012-05-23 12:00:00,25.25,25.29,25.17,25.19,17000.0,18.9953,19.0254,18.9352,18.9502,17000.0
2012-05-23 12:30:00,25.2,25.27,25.2,25.27,15900.0,18.9577,19.0104,18.9577,19.0104,15900.0
2012-05-23 13:00:00,25.26,25.39,25.26,25.39,21000.0,19.0029,19.1007,19.0029,19.1007,21000.0
2012-05-23 13:30:00,25.39,25.5,25.38,25.47,24900.0,19.1007,19.1834,19.0931,19.1608,24900.0
2012-05-23 14:00:00,25.48,25.48,25.35,25.35,32600.0,19.1684,19.1684,19.0706,19.0706,32600.0
2012-05-23 14:30:00,25.34,25.61,25.34,25.59,42000.0,19.063,19.2662,19.063,19.2511,42000.0
2012-05-23 15:00:00,25.6,25.7,25.53,25.69,22900.0,19.2586,19.3339,19.206,19.3263,22900.0
2012-05-23 15:30:00,25.7,25.96,25.69,25.92,115300.0,19.3339,19.5295,19.3263,19.4994,115300.0
2012-05-24 09:30:00,26.12,26.23,26.03,26.15,41900.0,19.6498,19.7326,19.5821,19.6724,41900.0
2012-05-24 10:00:00,26.15,26.19,26.01,26.08,36500.0,19.6724,19.7025,19.5671,19.6197,36500.0
2012-05-24 10:30:00,26.12,26.24,26.11,26.19,21700.0,19.6498,19.7401,19.6423,19.7025,21700.0
2012-05-24 11:00:00,26.17,26.19,26.12,26.15,17800.0,19.6874,19.7025,19.6498,19.6724,17800.0
2012-05-24 11:30:00,26.14,26.15,26.02,26.09,16800.0,19.6649,19.6724,19.5746,19.6273,16800.0
2012-05-24 12:00:00,26.07,26.08,25.92,25.96,14700.0,19.6122,19.6197,19.4994,19.5295,14700.0
2012-05-24 12:30:00,25.97,26.01,25.9,26.0,28500.0,19.537,19.5671,19.4843,19.5596,28500.0
2012-05-24 13:00:00,26.0,26.07,25.94,25.95,18800.0,19.5596,19.6122,19.5144,19.5219,18800.0
2012-05-24 13:30:00,25.94,26.04,25.88,25.88,23300.0,19.5144,19.5896,19.4693,19.4693,23300.0
2012-05-24 14:00:00,25.89,25.98,25.88,25.98,23800.0,19.4768,19.5445,19.4693,19.5445,23800.0
2012-05-24 14:30:00,25.98,26.06,25.94,26.02,23400.0,19.5445,19.6047,19.5144,19.5746,23400.0
2012-05-24 15:00:00,26.02,26.22,26.02,26.19,39100.0,19.5746,19.7251,19.5746,19.7025,39100.0
2012-05-24 15:30:00,26.2,26.39,26.19,26.38,112100.0,19.71,19.8529,19.7025,19.8454,112100.0
2012-05-25 09:30:00,26.43,26.51,26.31,26.37,28300.0,19.883,19.9432,19.7928,19.8379,28300.0
2012-05-25 10:00:00,26.37,26.39,26.21,26.24,17200.0,19.8379,19.8529,19.7175,19.7401,17200.0
2012-05-25 10:30:00,26.29,26.3,26.21,26.24,10600.0,19.7777,19.7852,19.7175,19.7401,10600.0
2012-05-25 11:00:00,26.25,26.34,26.23,26.3,19500.0,19.7476,19.8153,19.7326,19.7852,19500.0
2012-05-25 11:30:00,26.29,26.32,26.22,26.29,12600.0,19.7777,19.8003,19.7251,19.7777,12600.0
2012-05-25 12:00:00,26.28,26.3,26.2,26.23,10900.0,19.7702,19.7852,19.71,19.7326,10900.0
2012-05-25 12:30:00,26.24,26.26,26.22,26.24,10000.0,19.7401,19.7551,19.7251,19.7401,10000.0
2012-05-25 13:00:00,26.24,26.29,26.22,26.29,7900.0,19.7401,19.7777,19.7251,19.7777,7900.0
2012-05-25 13:30:00,26.3,26.3,26.25,26.29,12400.0,19.7852,19.7852,19.7476,19.7777,12400.0
2012-05-25 14:00:00,26.3,26.3,26.18,26.24,8800.0,19.7852,19.7852,19.695,19.7401,8800.0
2012-05-25 14:30:00,26.25,26.25,26.16,26.17,11500.0,19.7476,19.7476,19.6799,19.6874,11500.0
2012-05-25 15:00:00,26.19,26.22,26.17,26.2,32400.0,19.7025,19.7251,19.6874,19.71,32400.0
2012-05-25 15:30:00,26.19,26.25,26.17,26.23,50000.0,19.7025,19.7476,19.6874,19.7326,50000.0
2012-05-29 09:30:00,26.51,26.69,26.44,26.62,24400.0,19.9432,20.0786,19.8906,20.026,24400.0
2012-05-29 10:00:00,26.64,26.95,26.56,26.93,58900.0,20.041,20.2742,19.9808,20.2592,58900.0
2012-05-29 10:30:00,26.93,26.95,26.85,26.87,28400.0,20.2592,20.2742,20.199,20.214,28400.0
2012-05-29 11:00:00,26.85,26.88,26.67,26.69,16600.0,20.199,20.2216,20.0636,20.0786,16600.0
2012-05-29 11:30:00,26.7,26.71,26.5,26.56,27100.0,20.0862,20.0937,19.9357,19.9808,27100.0
2012-05-29 12:00:00,26.55,26.57,26.43,26.5,24100.0,19.9733,19.9884,19.883,19.9357,24100.0
2012-05-29 12:30:00,26.49,26.54,26.44,26.5,21400.0,19.9282,19.9658,19.8906,19.9357,21400.0
2012-05-29 13:00:00,26.5,26.55,26.48,26.5,11400.0,19.9357,19.9733,19.9207,19.9357,11400.0
2012-05-29 13:30:00,26.49,26.63,26.49,26.61,42000.0,19.9282,20.0335,19.9282,20.0184,42000.0
2012-05-29 14:00:00,26.62,26.69,26.58,26.66,23000.0,20.026,20.0786,19.9959,20.0561,23000.0
2012-05-29 14:30:00,26.68,26.73,26.64,26.71,23600.0,20.0711,20.1087,20.041,20.0937,23600.0
2012-05-29 15:00:00,26.73,26.79,26.68,26.78,43000.0,20.1087,20.1539,20.0711,20.1463,43000.0
2012-05-29 15:30:00,26.76,26.8,26.72,26.8,72600.0,20.1313,20.1614,20.1012,20.1614,72600.0
2012-05-30 09:30:00,26.52,26.71,26.42,26.42,23400.0,19.9507,20.0937,19.8755,19.8755,23400.0
2012-05-30 10:00:00,26.39,26.47,26.33,26.46,34000.0,19.8529,19.9131,19.8078,19.9056,34000.0
2012-05-30 10:30:00,26.43,26.47,26.31,26.33,33000.0,19.883,19.9131,19.7928,19.8078,33000.0
2012-05-30 11:00:00,26.33,26.46,26.33,26.37,45900.0,19.8078,19.9056,19.8078,19.8379,45900.0
2012-05-30 11:30:00,26.36,26.38,26.27,26.33,21900.0,19.8304,19.8454,19.7627,19.8078,21900.0
2012-05-30 12:00:00,26.32,26.35,26.2,26.24,37400.0,19.8003,19.8229,19.71,19.7401,37400.0
2012-05-30 12:30:00,26.24,26.39,26.24,26.37,24000.0,19.7401,19.8529,19.7401,19.8379,24000.0
2012-05-30 13:00:00,26.37,26.4,26.34,26.39,25300.0,19.8379,19.8605,19.8153,19.8529,25300.0
2012-05-30 13:30:00,26.39,26.47,26.39,26.44,37100.0,19.8529,19.9131,19.8529,19.8906,37100.0
2012-05-30 14:00:00,26.46,26.47,26.4,26.43,49100.0,19.9056,19.9131,19.8605,19.883,49100.0
2012-05-30 14:30:00,26.43,26.45,26.36,26.36,31900.0,19.883,19.8981,19.8304,19.8304,31900.0
2012-05-30 15:00:00,26.36,26.39,26.25,26.3,61700.0,19.8304,19.8529,19.7476,19.7852,61700.0
2012-05-30 15:30:00,26.3,26.39,26.27,26.37,90000.0,19.7852,19.8529,19.7627,19.8379,90000.0
2012-05-31 09:30:00,26.48,26.48,26.15,26.18,16500.0,19.9207,19.9207,19.6724,19.695,16500.0
2012-05-31 10:00:00,26.16,26.18,26.01,26.09,31300.0,19.6799,19.695,19.5671,19.6273,31300.0
2012-05-31 10:30:00,26.07,26.11,25.95,25.96,28800.0,19.6122,19.6423,19.5219,19.5295,28800.0
2012-05-31 11:00:00,25.95,25.98,25.89,25.96,35100.0,19.5219,19.5445,19.4768,19.5295,35100.0
2012-05-31 11:30:00,25.95,26.04,25.95,25.98,30800.0,19.5219,19.5896,19.5219,19.5445,30800.0
2012-05-31 12:00:00,26.0,26.29,25.97,26.23,24600.0,19.5596,19.7777,19.537,19.7326,24600.0
2012-05-31 12:30:00,26.24,26.25,26.1,26.2,52400.0,19.7401,19.7476,19.6348,19.71,52400.0
2012-05-31 13:00:00,26.19,26.29,26.15,26.19,51000.0,19.7025,19.7777,19.6724,19.7025,51000.0
2012-05-31 13:30:00,26.19,26.23,26.07,26.12,86100.0,19.7025,19.7326,19.6122,19.6498,86100.0
2012-05-31 14:00:00,26.12,26.28,26.11,26.22,76600.0,19.6498,19.7702,19.6423,19.7251,76600.0
2012-05-31 14:30:00,26.22,26.29,26.15,26.2,32100.0,19.7251,19.7777,19.6724,19.71,32100.0
2012-05-31 15:00:00,26.2,26.44,26.17,26.44,37800.0,19.71,19.8906,19.6874,19.8906,37800.0
2012-05-31 15:30:00,26.43,26.5,26.25,26.36,137400.0,19.883,19.9357,19.7476,19.8304,137400.0
2012-06-01 09:30:00,25.86,25.86,25.52,25.62,54800.0,19.4542,19.4542,19.1985,19.2737,54800.0
2012-06-01 10:00:00,25.62,25.76,25.45,25.47,56300.0,19.2737,19.379,19.1458,19.1608,56300.0
2012-06-01 10:30:00,25.45,25.48,25.39,25.42,39300.0,19.1458,19.1684,19.1007,19.1232,39300.0
2012-06-01 11:00:00,25.43,25.44,25.29,25.42,68500.0,19.1307,19.1383,19.0254,19.1232,68500.0
2012-06-01 11:30:00,25.41,25.48,25.32,25.36,45300.0,19.1157,19.1684,19.048,19.0781,45300.0
2012-06-01 12:00:00,25.39,25.39,25.3,25.3,29600.0,19.1007,19.1007,19.0329,19.0329,29600.0
2012-06-01 12:30:00,25.3,25.31,25.25,25.28,20100.0,19.0329,19.0405,18.9953,19.0179,20100.0
2012-06-01 13:00:00,25.27,25.32,25.24,25.26,23400.0,19.0104,19.048,18.9878,19.0029,23400.0
2012-06-01 13:30:00,25.27,25.28,25.2,25.22,35100.0,19.0104,19.0179,18.9577,18.9728,35100.0
2012-06-01 14:00:00,25.24,25.24,25.12,25.15,44400.0,18.9878,18.9878,18.8975,18.9201,44400.0
2012-06-01 14:30:00,25.15,25.22,25.1,25.11,49900.0,18.9201,18.9728,18.8825,18.89,49900.0
2012-06-01 15:00:00,25.1,25.16,25.06,25.1,105100.0,18.8825,18.9276,18.8524,18.8825,105100.0
2012-06-01 15:30:00,25.11,25.17,25.06,25.07,232900.0,18.89,18.9352,18.8524,18.8599,232900.0
2012-06-04 09:30:00,25.18,25.27,25.0,25.07,33800.0,18.9427,19.0104,18.8073,18.8599,33800.0
2012-06-04 10:00:00,25.06,25.18,24.95,25.15,45300.0,18.8524,18.9427,18.7696,18.9201,45300.0
2012-06-04 10:30:00,25.15,25.15,25.03,25.08,30200.0,18.9201,18.9201,18.8298,18.8674,30200.0
2012-06-04 11:00:00,25.09,25.12,24.91,24.91,25400.0,18.875,18.8975,18.7396,18.7396,25400.0
2012-06-04 11:30:00,24.91,24.98,24.91,24.94,26600.0,18.7396,18.7922,18.7396,18.7621,26600.0
2012-06-04 12:00:00,24.93,24.95,24.8,24.8,23300.0,18.7546,18.7696,18.6568,18.6568,23300.0
2012-06-04 12:30:00,24.8,24.85,24.78,24.82,19900.0,18.6568,18.6944,18.6418,18.6718,19900.0
2012-06-04 13:00:00,24.83,24.85,24.77,24.81,45600.0,18.6794,18.6944,18.6342,18.6643,45600.0
2012-06-04 13:30:00,24.82,25.02,24.8,25.01,51900.0,18.6718,18.8223,18.6568,18.8148,51900.0
2012-06-04 14:00:00,25.0,25.18,24.98,25.16,46000.0,18.8073,18.9427,18.7922,18.9276,46000.0
2012-06-04 14:30:00,25.15,25.23,25.07,25.08,51100.0,18.9201,18.9803,18.8599,18.8674,51100.0
2012-06-04 15:00:00,25.08,25.1,25.0,25.05,53700.0,18.8674,18.8825,18.8073,18.8449,53700.0
2012-06-04 15:30:00,25.04,25.12,24.97,25.07,174200.0,18.8374,18.8975,18.7847,18.8599,174200.0
2012-06-05 09:30:00,25.01,25.13,24.97,25.12,26300.0,18.8148,18.9051,18.7847,18.8975,26300.0
2012-06-05 10:00:00,25.12,25.31,25.09,25.19,55300.0,18.8975,19.0405,18.875,18.9502,55300.0
2012-06-05 10:30:00,25.2,25.2,24.94,25.0,42400.0,18.9577,18.9577,18.7621,18.8073,42400.0
2012-06-05 11:00:00,25.01,25.18,24.95,25.09,19600.0,18.8148,18.9427,18.7696,18.875,19600.0
2012-06-05 11:30:00,25.09,25.15,24.96,25.01,41100.0,18.875,18.9201,18.7772,18.8148,41100.0
2012-06-05 12:00:00,25.01,25.1,25.0,25.07,20800.0,18.8148,18.8825,18.8073,18.8599,20800.0
2012-06-05 12:30:00,25.09,25.16,25.09,25.12,22700.0,18.875,18.9276,18.875,18.8975,22700.0
2012-06-05 13:00:00,25.12,25.15,25.07,25.12,21100.0,18.8975,18.9201,18.8599,18.8975,21100.0
2012-06-05 13:30:00,25.13,25.17,25.1,25.14,23300.0,18.9051,18.9352,18.8825,18.9126,23300.0
2012-06-05 14:00:00,25.13,25.17,25.12,25.14,54000.0,18.9051,18.9352,18.8975,18.9126,54000.0
2012-06-05 14:30:00,25.14,25.2,25.13,25.18,38900.0,18.9126,18.9577,18.9051,18.9427,38900.0
2012-06-05 15:00:00,25.18,25.22,25.14,25.17,37600.0,18.9427,18.9728,18.9126,18.9352,37600.0
2012-06-05 15:30:00,25.18,25.24,25.16,25.22,113200.0,18.9427,18.9878,18.9276,18.9728,113200.0
2012-06-06 09:30:00,25.53,25.88,25.42,25.82,43100.0,19.206,19.4693,19.1232,19.4241,43100.0
2012-06-06 10:00:00,25.84,25.84,25.71,25.72,21600.0,19.4392,19.4392,19.3414,19.3489,21600.0
2012-06-06 10:30:00,25.71,25.83,25.71,25.81,22000.0,19.3414,19.4317,19.3414,19.4166,22000.0
2012-06-06 11:00:00,25.81,25.9,25.78,25.89,20700.0,19.4166,19.4843,19.394,19.4768,20700.0
2012-06-06 11:30:00,25.88,25.93,25.82,25.84,22800.0,19.4693,19.5069,19.4241,19.4392,22800.0
2012-06-06 12:00:00,25.86,25.91,25.86,25.88,23200.0,19.4542,19.4918,19.4542,19.4693,23200.0
2012-06-06 12:30:00,25.89,25.89,25.82,25.83,27400.0,19.4768,19.4768,19.4241,19.4317,27400.0
2012-06-06 13:00:00,25.83,25.88,25.82,25.87,19600.0,19.4317,19.4693,19.4241,19.4618,19600.0
2012-06-06 13:30:00,25.9,25.93,25.87,25.87,18800.0,19.4843,19.5069,19.4618,19.4618,18800.0
2012-06-06 14:00:00,25.89,25.94,25.85,25.94,22000.0,19.4768,19.5144,19.4467,19.5144,22000.0
2012-06-06 14:30:00,25.92,25.99,25.92,25.97,21000.0,19.4994,19.552,19.4994,19.537,21000.0
2012-06-06 15:00:00,25.97,26.04,25.94,25.94,36300.0,19.537,19.5896,19.5144,19.5144,36300.0
2012-06-06 15:30:00,25.93,26.02,25.91,25.98,115400.0,19.5069,19.5746,19.4918,19.5445,115400.0
2012-06-07 09:30:00,26.29,26.53,26.29,26.46,38200.0,19.7777,19.9583,19.7777,19.9056,38200.0
2012-06-07 10:00:00,26.48,26.52,26.21,26.5,53900.0,19.9207,19.9507,19.7175,19.9357,53900.0
2012-06-07 10:30:00,26.5,26.5,26.29,26.36,22600.0,19.9357,19.9357,19.7777,19.8304,22600.0
2012-06-07 11:00:00,26.36,26.41,26.28,26.35,25900.0,19.8304,19.868,19.7702,19.8229,25900.0
2012-06-07 11:30:00,26.34,26.42,26.3,26.38,20900.0,19.8153,19.8755,19.7852,19.8454,20900.0
2012-06-07 12:00:00,26.38,26.49,26.34,26.45,20800.0,19.8454,19.9282,19.8153,19.8981,20800.0
2012-06-07 12:30:00,26.44,26.48,26.35,26.36,26500.0,19.8906,19.9207,19.8229,19.8304,26500.0
2012-06-07 13:00:00,26.36,26.45,26.34,26.45,14300.0,19.8304,19.8981,19.8153,19.8981,14300.0
2012-06-07 13:30:00,26.45,26.46,26.33,26.33,20700.0,19.8981,19.9056,19.8078,19.8078,20700.0
2012-06-07 14:00:00,26.33,26.34,26.25,26.26,79200.0,19.8078,19.8153,19.7476,19.7551,79200.0
2012-06-07 14:30:00,26.26,26.32,26.22,26.28,41700.0,19.7551,19.8003,19.7251,19.7702,41700.0
2012-06-07 15:00:00,26.3,26.41,26.2,26.2,76600.0,19.7852,19.868,19.71,19.71,76600.0
2012-06-07 15:30:00,26.2,26.23,25.98,26.1,611200.0,19.71,19.7326,19.5445,19.6348,611200.0
2012-06-08 09:30:00,26.03,26.11,25.87,25.9,66100.0,19.5821,19.6423,19.4618,19.4843,66100.0
2012-06-08 10:00:00,25.92,26.18,25.91,26.17,28600.0,19.4994,19.695,19.4918,19.6874,28600.0
2012-06-08 10:30:00,26.18,26.49,26.16,26.47,35000.0,19.695,19.9282,19.6799,19.9131,35000.0
2012-06-08 11:00:00,26.48,26.49,26.34,26.42,39200.0,19.9207,19.9282,19.8153,19.8755,39200.0
2012-06-08 11:30:00,26.42,26.5,26.4,26.41,35000.0,19.8755,19.9357,19.8605,19.868,35000.0
2012-06-08 12:00:00,26.4,26.48,26.39,26.46,26200.0,19.8605,19.9207,19.8529,19.9056,26200.0
2012-06-08 12:30:00,26.46,26.58,26.46,26.5,45200.0,19.9056,19.9959,19.9056,19.9357,45200.0
2012-06-08 13:00:00,26.51,26.61,26.5,26.59,22200.0,19.9432,20.0184,19.9357,20.0034,22200.0
2012-06-08 13:30:00,26.6,26.63,26.53,26.58,27100.0,20.0109,20.0335,19.9583,19.9959,27100.0
2012-06-08 14:00:00,26.58,26.65,26.54,26.61,33700.0,19.9959,20.0485,19.9658,20.0184,33700.0
2012-06-08 14:30:00,26.6,26.71,26.6,26.68,39600.0,20.0109,20.0937,20.0109,20.0711,39600.0
2012-06-08 15:00:00,26.68,26.72,26.64,26.66,50800.0,20.0711,20.1012,20.041,20.0561,50800.0
2012-06-08 15:30:00,26.67,26.69,26.62,26.67,84800.0,20.0636,20.0786,20.026,20.0636,84800.0
2012-06-11 09:30:00,26.97,26.97,26.7,26.73,17700.0,20.2893,20.2893,20.0862,20.1087,17700.0
2012-06-11 10:00:00,26.7,26.73,26.55,26.61,14600.0,20.0862,20.1087,19.9733,20.0184,14600.0
2012-06-11 10:30:00,26.56,26.71,26.54,26.56,32300.0,19.9808,20.0937,19.9658,19.9808,32300.0
2012-06-11 11:00:00,26.56,26.62,26.53,26.54,18600.0,19.9808,20.026,19.9583,19.9658,18600.0
2012-06-11 11:30:00,26.54,26.57,26.4,26.5,36800.0,19.9658,19.9884,19.8605,19.9357,36800.0
2012-06-11 12:00:00,26.5,26.52,26.37,26.39,20300.0,19.9357,19.9507,19.8379,19.8529,20300.0
2012-06-11 12:30:00,26.39,26.45,26.38,26.4,17600.0,19.8529,19.8981,19.8454,19.8605,17600.0
2012-06-11 13:00:00,26.39,26.46,26.38,26.43,22100.0,19.8529,19.9056,19.8454,19.883,22100.0
2012-06-11 13:30:00,26.42,26.45,26.37,26.38,19900.0,19.8755,19.8981,19.8379,19.8454,19900.0
2012-06-11 14:00:00,26.4,26.4,26.26,26.27,29200.0,19.8605,19.8605,19.7551,19.7627,29200.0
2012-06-11 14:30:00,26.29,26.33,26.24,26.26,27000.0,19.7777,19.8078,19.7401,19.7551,27000.0
2012-06-11 15:00:00,26.26,26.29,26.17,26.21,40700.0,19.7551,19.7777,19.6874,19.7175,40700.0
2012-06-11 15:30:00,26.21,26.33,26.07,26.09,67400.0,19.7175,19.8078,19.6122,19.6273,67400.0
2012-06-12 09:30:00,26.17,26.37,26.17,26.26,17500.0,19.6874,19.8379,19.6874,19.7551,17500.0
2012-06-12 10:00:00,26.29,26.36,26.09,26.11,16100.0,19.7777,19.8304,19.6273,19.6423,16100.0
2012-06-12 10:30:00,26.1,26.27,26.0,26.19,17100.0,19.6348,19.7627,19.5596,19.7025,17100.0
2012-06-12 11:00:00,26.21,26.45,26.2,26.45,39600.0,19.7175,19.8981,19.71,19.8981,39600.0
2012-06-12 11:30:00,26.44,26.46,26.34,26.34,9700.0,19.8906,19.9056,19.8153,19.8153,9700.0
2012-06-12 12:00:00,26.37,26.37,26.27,26.31,13600.0,19.8379,19.8379,19.7627,19.7928,13600.0
2012-06-12 12:30:00,26.3,26.38,26.3,26.37,7600.0,19.7852,19.8454,19.7852,19.8379,7600.0
2012-06-12 13:00:00,26.38,26.49,26.37,26.43,17000.0,19.8454,19.9282,19.8379,19.883,17000.0
2012-06-12 13:30:00,26.43,26.48,26.38,26.38,15800.0,19.883,19.9207,19.8454,19.8454,15800.0
2012-06-12 14:00:00,26.4,26.41,26.34,26.35,24300.0,19.8605,19.868,19.8153,19.8229,24300.0
2012-06-12 14:30:00,26.36,26.49,26.35,26.44,20700.0,19.8304,19.9282,19.8229,19.8906,20700.0
2012-06-12 15:00:00,26.44,26.5,26.41,26.5,28100.0,19.8906,19.9357,19.868,19.9357,28100.0
2012-06-12 15:30:00,26.49,26.56,26.42,26.55,57900.0,19.9282,19.9808,19.8755,19.9733,57900.0
2012-06-13 09:30:00,26.47,26.47,26.13,26.16,24800.0,19.9131,19.9131,19.6574,19.6799,24800.0
2012-06-13 10:00:00,26.16,26.37,26.16,26.36,17400.0,19.6799,19.8379,19.6799,19.8304,17400.0
2012-06-13 10:30:00,26.36,26.52,26.36,26.51,13500.0,19.8304,19.9507,19.8304,19.9432,13500.0
2012-06-13 11:00:00,26.51,26.51,26.4,26.45,15800.0,19.9432,19.9432,19.8605,19.8981,15800.0
2012-06-13 11:30:00,26.46,26.51,26.36,26.4,5600.0,19.9056,19.9432,19.8304,19.8605,5600.0
2012-06-13 12:00:00,26.41,26.48,26.34,26.45,12600.0,19.868,19.9207,19.8153,19.8981,12600.0
2012-06-13 12:30:00,26.46,26.58,26.46,26.5,8600.0,19.9056,19.9959,19.9056,19.9357,8600.0
2012-06-13 13:00:00,26.5,26.54,26.47,26.54,11700.0,19.9357,19.9658,19.9131,19.9658,11700.0
2012-06-13 13:30:00,26.54,26.56,26.48,26.48,28400.0,19.9658,19.9808,19.9207,19.9207,28400.0
2012-06-13 14:00:00,26.48,26.51,26.44,26.5,20200.0,19.9207,19.9432,19.8906,19.9357,20200.0
2012-06-13 14:30:00,26.49,26.5,26.38,26.42,28000.0,19.9282,19.9357,19.8454,19.8755,28000.0
2012-06-13 15:00:00,26.42,26.44,26.23,26.25,42900.0,19.8755,19.8906,19.7326,19.7476,42900.0
2012-06-13 15:30:00,26.26,26.34,26.15,26.23,105400.0,19.7551,19.8153,19.6724,19.7326,105400.0
2012-06-14 09:30:00,26.28,26.4,26.16,26.38,16100.0,19.7702,19.8605,19.6799,19.8454,16100.0
2012-06-14 10:00:00,26.42,26.46,26.36,26.43,9900.0,19.8755,19.9056,19.8304,19.883,9900.0
2012-06-14 10:30:00,26.43,26.48,26.32,26.45,20700.0,19.883,19.9207,19.8003,19.8981,20700.0
2012-06-14 11:00:00,26.46,26.48,26.41,26.44,16500.0,19.9056,19.9207,19.868,19.8906,16500.0
2012-06-14 11:30:00,26.45,26.47,26.36,26.37,13800.0,19.8981,19.9131,19.8304,19.8379,13800.0
2012-06-14 12:00:00,26.38,26.39,26.29,26.29,21100.0,19.8454,19.8529,19.7777,19.7777,21100.0
2012-06-14 12:30:00,26.3,26.35,26.28,26.33,21900.0,19.7852,19.8229,19.7702,19.8078,21900.0
2012-06-14 13:00:00,26.32,26.37,26.21,26.21,13700.0,19.8003,19.8379,19.7175,19.7175,13700.0
2012-06-14 13:30:00,26.21,26.27,26.19,26.2,10700.0,19.7175,19.7627,19.7025,19.71,10700.0
2012-06-14 14:00:00,26.2,26.24,26.09,26.1,18700.0,19.71,19.7401,19.6273,19.6348,18700.0
2012-06-14 14:30:00,26.1,26.11,25.97,25.99,25800.0,19.6348,19.6423,19.537,19.552,25800.0
2012-06-14 15:00:00,25.99,26.29,25.99,26.08,51500.0,19.552,19.7777,19.552,19.6197,51500.0
2012-06-14 15:30:00,26.05,26.24,26.05,26.2,73500.0,19.5972,19.7401,19.5972,19.71,73500.0
2012-06-15 09:30:00,26.3,26.3,25.92,26.04,213400.0,19.7852,19.7852,19.4994,19.5896,213400.0
2012-06-15 10:00:00,26.02,26.14,25.95,26.01,27800.0,19.5746,19.6649,19.5219,19.5671,27800.0
2012-06-15 10:30:00,26.01,26.05,25.92,25.94,42100.0,19.5671,19.5972,19.4994,19.5144,42100.0
2012-06-15 11:00:00,25.93,25.96,25.86,25.88,41400.0,19.5069,19.5295,19.4542,19.4693,41400.0
2012-06-15 11:30:00,25.88,25.95,25.81,25.83,40600.0,19.4693,19.5219,19.4166,19.4317,40600.0
2012-06-15 12:00:00,25.83,25.83,25.76,25.77,46600.0,19.4317,19.4317,19.379,19.3865,46600.0
2012-06-15 12:30:00,25.78,25.78,25.69,25.69,55400.0,19.394,19.394,19.3263,19.3263,55400.0
2012-06-15 13:00:00,25.7,25.8,25.69,25.71,61700.0,19.3339,19.4091,19.3263,19.3414,61700.0
2012-06-15 13:30:00,25.71,25.77,25.71,25.72,38000.0,19.3414,19.3865,19.3414,19.3489,38000.0
2012-06-15 14:00:00,25.71,25.75,25.68,25.73,54800.0,19.3414,19.3715,19.3188,19.3564,54800.0
2012-06-15 14:30:00,25.73,25.79,25.7,25.7,55500.0,19.3564,19.4016,19.3339,19.3339,55500.0
2012-06-15 15:00:00,25.71,25.81,25.71,25.78,58100.0,19.3414,19.4166,19.3414,19.394,58100.0
2012-06-15 15:30:00,25.79,25.81,25.69,25.69,173200.0,19.4016,19.4166,19.3263,19.3263,173200.0
2012-06-18 09:30:00,25.54,25.68,25.44,25.63,34600.0,19.2135,19.3188,19.1383,19.2812,34600.0
2012-06-18 10:00:00,25.63,25.78,25.59,25.78,42400.0,19.2812,19.394,19.2511,19.394,42400.0
2012-06-18 10:30:00,25.77,25.81,25.72,25.72,33600.0,19.3865,19.4166,19.3489,19.3489,33600.0
2012-06-18 11:00:00,25.71,25.76,25.67,25.73,29400.0,19.3414,19.379,19.3113,19.3564,29400.0
2012-06-18 11:30:00,25.73,25.75,25.65,25.75,35300.0,19.3564,19.3715,19.2963,19.3715,35300.0
2012-06-18 12:00:00,25.73,25.78,25.7,25.76,20000.0,19.3564,19.394,19.3339,19.379,20000.0
2012-06-18 12:30:00,25.73,25.8,25.73,25.75,17400.0,19.3564,19.4091,19.3564,19.3715,17400.0
2012-06-18 13:00:00,25.76,25.85,25.75,25.84,29900.0,19.379,19.4467,19.3715,19.4392,29900.0
2012-06-18 13:30:00,25.82,25.86,25.81,25.86,25400.0,19.4241,19.4542,19.4166,19.4542,25400.0
2012-06-18 14:00:00,25.85,25.86,25.8,25.81,28200.0,19.4467,19.4542,19.4091,19.4166,28200.0
2012-06-18 14:30:00,25.81,25.84,25.71,25.75,57900.0,19.4166,19.4392,19.3414,19.3715,57900.0
2012-06-18 15:00:00,25.74,25.8,25.68,25.75,52700.0,19.364,19.4091,19.3188,19.3715,52700.0
2012-06-18 15:30:00,25.75,25.87,25.74,25.77,99400.0,19.3715,19.4618,19.364,19.3865,99400.0
2012-06-19 09:30:00,25.81,26.2,25.81,26.2,30200.0,19.4166,19.71,19.4166,19.71,30200.0
2012-06-19 10:00:00,26.18,26.31,26.11,26.26,71600.0,19.695,19.7928,19.6423,19.7551,71600.0
2012-06-19 10:30:00,26.26,26.34,26.19,26.26,46200.0,19.7551,19.8153,19.7025,19.7551,46200.0
2012-06-19 11:00:00,26.29,26.32,26.25,26.28,32800.0,19.7777,19.8003,19.7476,19.7702,32800.0
2012-06-19 11:30:00,26.28,26.37,26.27,26.34,24400.0,19.7702,19.8379,19.7627,19.8153,24400.0
2012-06-19 12:00:00,26.35,26.44,26.33,26.44,32800.0,19.8229,19.8906,19.8078,19.8906,32800.0
2012-06-19 12:30:00,26.44,26.45,26.39,26.39,31700.0,19.8906,19.8981,19.8529,19.8529,31700.0
2012-06-19 13:00:00,26.39,26.52,26.38,26.52,14100.0,19.8529,19.9507,19.8454,19.9507,14100.0
2012-06-19 13:30:00,26.52,26.54,26.45,26.48,29800.0,19.9507,19.9658,19.8981,19.9207,29800.0
2012-06-19 14:00:00,26.49,26.5,26.45,26.46,26700.0,19.9282,19.9357,19.8981,19.9056,26700.0
2012-06-19 14:30:00,26.48,26.49,26.39,26.49,31800.0,19.9207,19.9282,19.8529,19.9282,31800.0
2012-06-19 15:00:00,26.47,26.5,26.43,26.45,60300.0,19.9131,19.9357,19.883,19.8981,60300.0
2012-06-19 15:30:00,26.45,26.49,26.38,26.39,117900.0,19.8981,19.9282,19.8454,19.8529,117900.0
2012-06-20 09:30:00,26.41,26.54,26.29,26.35,34500.0,19.868,19.9658,19.7777,19.8229,34500.0
2012-06-20 10:00:00,26.35,26.4,26.26,26.36,29600.0,19.8229,19.8605,19.7551,19.8304,29600.0
2012-06-20 10:30:00,26.35,26.41,26.33,26.36,50200.0,19.8229,19.868,19.8078,19.8304,50200.0
2012-06-20 11:00:00,26.37,26.43,26.36,26.4,35600.0,19.8379,19.883,19.8304,19.8605,35600.0
2012-06-20 11:30:00,26.4,26.42,26.37,26.37,34200.0,19.8605,19.8755,19.8379,19.8379,34200.0
2012-06-20 12:00:00,26.36,26.41,26.33,26.37,25600.0,19.8304,19.868,19.8078,19.8379,25600.0
2012-06-20 12:30:00,26.35,26.45,26.22,26.43,35600.0,19.8229,19.8981,19.7251,19.883,35600.0
2012-06-20 13:00:00,26.44,26.54,26.39,26.41,62000.0,19.8906,19.9658,19.8529,19.868,62000.0
2012-06-20 13:30:00,26.41,26.43,26.35,26.39,29100.0,19.868,19.883,19.8229,19.8529,29100.0
2012-06-20 14:00:00,26.38,26.45,26.29,26.35,55100.0,19.8454,19.8981,19.7777,19.8229,55100.0
2012-06-20 14:30:00,26.35,26.41,26.26,26.31,28000.0,19.8229,19.868,19.7551,19.7928,28000.0
2012-06-20 15:00:00,26.31,26.33,26.24,26.32,54200.0,19.7928,19.8078,19.7401,19.8003,54200.0
2012-06-20 15:30:00,26.32,26.45,26.29,26.43,99700.0,19.8003,19.8981,19.7777,19.883,99700.0
2012-06-21 09:30:00,26.51,26.69,26.5,26.53,36900.0,19.9432,20.0786,19.9357,19.9583,36900.0
2012-06-21 10:00:00,26.5,26.51,26.38,26.48,39600.0,19.9357,19.9432,19.8454,19.9207,39600.0
2012-06-21 10:30:00,26.48,26.6,26.44,26.58,40100.0,19.9207,20.0109,19.8906,19.9959,40100.0
2012-06-21 11:00:00,26.58,26.58,26.36,26.39,26500.0,19.9959,19.9959,19.8304,19.8529,26500.0
2012-06-21 11:30:00,26.37,26.38,26.29,26.36,17500.0,19.8379,19.8454,19.7777,19.8304,17500.0
2012-06-21 12:00:00,26.34,26.35,26.16,26.18,17300.0,19.8153,19.8229,19.6799,19.695,17300.0
2012-06-21 12:30:00,26.16,26.21,26.13,26.14,17200.0,19.6799,19.7175,19.6574,19.6649,17200.0
2012-06-21 13:00:00,26.13,26.17,26.0,26.0,33300.0,19.6574,19.6874,19.5596,19.5596,33300.0
2012-06-21 13:30:00,26.0,26.03,25.86,25.92,66800.0,19.5596,19.5821,19.4542,19.4994,66800.0
2012-06-21 14:00:00,25.92,25.92,25.78,25.83,42200.0,19.4994,19.4994,19.394,19.4317,42200.0
2012-06-21 14:30:00,25.83,25.92,25.8,25.89,33700.0,19.4317,19.4994,19.4091,19.4768,33700.0
2012-06-21 15:00:00,25.89,25.9,25.79,25.88,37800.0,19.4768,19.4843,19.4016,19.4693,37800.0
2012-06-21 15:30:00,25.87,25.89,25.79,25.83,103200.0,19.4618,19.4768,19.4016,19.4317,103200.0
2012-06-22 09:30:00,25.97,26.03,25.87,25.95,21300.0,19.537,19.5821,19.4618,19.5219,21300.0
2012-06-22 10:00:00,25.96,26.05,25.91,25.95,63400.0,19.5295,19.5972,19.4918,19.5219,63400.0
2012-06-22 10:30:00,25.95,26.01,25.88,26.01,21600.0,19.5219,19.5671,19.4693,19.5671,21600.0
2012-06-22 11:00:00,26.01,26.07,25.97,25.97,17600.0,19.5671,19.6122,19.537,19.537,17600.0
2012-06-22 11:30:00,25.98,26.07,25.98,26.02,10600.0,19.5445,19.6122,19.5445,19.5746,10600.0
2012-06-22 12:00:00,26.03,26.07,26.0,26.04,22500.0,19.5821,19.6122,19.5596,19.5896,22500.0
2012-06-22 12:30:00,26.02,26.09,26.02,26.07,13800.0,19.5746,19.6273,19.5746,19.6122,13800.0
2012-06-22 13:00:00,26.07,26.08,26.04,26.07,25200.0,19.6122,19.6197,19.5896,19.6122,25200.0
2012-06-22 13:30:00,26.07,26.18,26.05,26.15,53500.0,19.6122,19.695,19.5972,19.6724,53500.0
2012-06-22 14:00:00,26.15,26.19,26.13,26.18,19800.0,19.6724,19.7025,19.6574,19.695,19800.0
2012-06-22 14:30:00,26.19,26.28,26.17,26.26,15100.0,19.7025,19.7702,19.6874,19.7551,15100.0
2012-06-22 15:00:00,26.25,26.29,26.17,26.17,39000.0,19.7476,19.7777,19.6874,19.6874,39000.0
2012-06-22 15:30:00,26.17,26.24,26.13,26.19,231700.0,19.6874,19.7401,19.6574,19.7025,231700.0
2012-06-25 09:30:00,25.84,25.96,25.64,25.72,36200.0,19.4392,19.5295,19.2887,19.3489,36200.0
2012-06-25 10:00:00,25.75,25.78,25.6,25.62,15400.0,19.3715,19.394,19.2586,19.2737,15400.0
2012-06-25 10:30:00,25.62,25.68,25.55,25.64,33000.0,19.2737,19.3188,19.221,19.2887,33000.0
2012-06-25 11:00:00,25.64,25.65,25.58,25.58,14700.0,19.2887,19.2963,19.2436,19.2436,14700.0
2012-06-25 11:30:00,25.57,25.6,25.5,25.57,17100.0,19.2361,19.2586,19.1834,19.2361,17100.0
2012-06-25 12:00:00,25.56,25.62,25.52,25.55,30000.0,19.2285,19.2737,19.1985,19.221,30000.0
2012-06-25 12:30:00,25.55,25.58,25.52,25.52,16100.0,19.221,19.2436,19.1985,19.1985,16100.0
2012-06-25 13:00:00,25.51,25.62,25.51,25.61,16100.0,19.1909,19.2737,19.1909,19.2662,16100.0
2012-06-25 13:30:00,25.61,25.67,25.59,25.65,15100.0,19.2662,19.3113,19.2511,19.2963,15100.0
2012-06-25 14:00:00,25.66,25.73,25.64,25.7,14500.0,19.3038,19.3564,19.2887,19.3339,14500.0
2012-06-25 14:30:00,25.68,25.71,25.66,25.7,24000.0,19.3188,19.3414,19.3038,19.3339,24000.0
2012-06-25 15:00:00,25.68,25.78,25.67,25.77,39100.0,19.3188,19.394,19.3113,19.3865,39100.0
2012-06-25 15:30:00,25.77,25.82,25.73,25.74,64000.0,19.3865,19.4241,19.3564,19.364,64000.0
2012-06-26 09:30:00,25.81,26.05,25.77,25.83,26300.0,19.4166,19.5972,19.3865,19.4317,26300.0
2012-06-26 10:00:00,25.85,25.95,25.73,25.81,17800.0,19.4467,19.5219,19.3564,19.4166,17800.0
2012-06-26 10:30:00,25.79,25.87,25.74,25.81,19500.0,19.4016,19.4618,19.364,19.4166,19500.0
2012-06-26 11:00:00,25.83,25.87,25.72,25.83,10000.0,19.4317,19.4618,19.3489,19.4317,10000.0
2012-06-26 11:30:00,25.83,26.02,25.82,26.01,29900.0,19.4317,19.5746,19.4241,19.5671,29900.0
2012-06-26 12:00:00,26.01,26.08,25.99,26.02,20600.0,19.5671,19.6197,19.552,19.5746,20600.0
2012-06-26 12:30:00,26.03,26.14,26.03,26.07,14400.0,19.5821,19.6649,19.5821,19.6122,14400.0
2012-06-26 13:00:00,26.06,26.11,26.02,26.02,13800.0,19.6047,19.6423,19.5746,19.5746,13800.0
2012-06-26 13:30:00,26.02,26.07,25.99,26.06,17200.0,19.5746,19.6122,19.552,19.6047,17200.0
2012-06-26 14:00:00,26.05,26.22,26.05,26.17,15100.0,19.5972,19.7251,19.5972,19.6874,15100.0
2012-06-26 14:30:00,26.15,26.19,26.1,26.13,21000.0,19.6724,19.7025,19.6348,19.6574,21000.0
2012-06-26 15:00:00,26.13,26.25,26.13,26.21,47700.0,19.6574,19.7476,19.6574,19.7175,47700.0
2012-06-26 15:30:00,26.21,26.25,26.14,26.14,56800.0,19.7175,19.7476,19.6649,19.6649,56800.0
2012-06-27 09:30:00,26.24,26.32,26.15,26.27,20200.0,19.7401,19.8003,19.6724,19.7627,20200.0
2012-06-27 10:00:00,26.25,26.44,26.24,26.34,14600.0,19.7476,19.8906,19.7401,19.8153,14600.0
2012-06-27 10:30:00,26.36,26.39,26.26,26.35,29600.0,19.8304,19.8529,19.7551,19.8229,29600.0
2012-06-27 11:00:00,26.34,26.39,26.27,26.29,21200.0,19.8153,19.8529,19.7627,19.7777,21200.0
2012-06-27 11:30:00,26.29,26.34,26.28,26.28,32700.0,19.7777,19.8153,19.7702,19.7702,32700.0
2012-06-27 12:00:00,26.29,26.32,26.28,26.28,40000.0,19.7777,19.8003,19.7702,19.7702,40000.0
2012-06-27 12:30:00,26.27,26.31,26.25,26.29,14700.0,19.7627,19.7928,19.7476,19.7777,14700.0
2012-06-27 13:00:00,26.29,26.3,26.26,26.28,18600.0,19.7777,19.7852,19.7551,19.7702,18600.0
2012-06-27 13:30:00,26.28,26.33,26.25,26.32,21400.0,19.7702,19.8078,19.7476,19.8003,21400.0
2012-06-27 14:00:00,26.32,26.34,26.28,26.34,15900.0,19.8003,19.8153,19.7702,19.8153,15900.0
2012-06-27 14:30:00,26.33,26.39,26.31,26.37,19100.0,19.8078,19.8529,19.7928,19.8379,19100.0
2012-06-27 15:00:00,26.38,26.53,26.37,26.49,53400.0,19.8454,19.9583,19.8379,19.9282,53400.0
2012-06-27 15:30:00,26.5,26.61,26.49,26.56,145500.0,19.9357,20.0184,19.9282,19.9808,145500.0
2012-06-28 09:30:00,26.31,26.35,26.14,26.3,40000.0,19.7928,19.8229,19.6649,19.7852,40000.0
2012-06-28 10:00:00,26.28,26.47,26.2,26.26,45600.0,19.7702,19.9131,19.71,19.7551,45600.0
2012-06-28 10:30:00,26.25,26.25,26.03,26.1,17900.0,19.7476,19.7476,19.5821,19.6348,17900.0
2012-06-28 11:00:00,26.12,26.28,26.07,26.28,11900.0,19.6498,19.7702,19.6122,19.7702,11900.0
2012-06-28 11:30:00,26.29,26.33,26.27,26.32,17800.0,19.7777,19.8078,19.7627,19.8003,17800.0
2012-06-28 12:00:00,26.32,26.39,26.29,26.34,19100.0,19.8003,19.8529,19.7777,19.8153,19100.0
2012-06-28 12:30:00,26.34,26.41,26.28,26.41,34900.0,19.8153,19.868,19.7702,19.868,34900.0
2012-06-28 13:00:00,26.39,26.48,26.37,26.45,44100.0,19.8529,19.9207,19.8379,19.8981,44100.0
2012-06-28 13:30:00,26.46,26.5,26.38,26.41,26700.0,19.9056,19.9357,19.8454,19.868,26700.0
2012-06-28 14:00:00,26.42,26.49,26.42,26.46,42200.0,19.8755,19.9282,19.8755,19.9056,42200.0
2012-06-28 14:30:00,26.47,26.52,26.43,26.51,72200.0,19.9131,19.9507,19.883,19.9432,72200.0
2012-06-28 15:00:00,26.51,26.59,26.49,26.57,48200.0,19.9432,20.0034,19.9282,19.9884,48200.0
2012-06-28 15:30:00,26.58,26.87,26.58,26.87,195500.0,19.9959,20.214,19.9959,20.214,195500.0
2012-06-29 09:30:00,27.33,27.33,26.93,27.0,57300.0,20.5601,20.5601,20.2592,20.3118,57300.0
2012-06-29 10:00:00,27.01,27.15,26.97,27.15,63500.0,20.3194,20.4247,20.2893,20.4247,63500.0
2012-06-29 10:30:00,27.14,27.24,27.11,27.16,45400.0,20.4172,20.4924,20.3946,20.4322,45400.0
2012-06-29 11:00:00,27.15,27.19,27.12,27.15,37100.0,20.4247,20.4548,20.4021,20.4247,37100.0
2012-06-29 11:30:00,27.15,27.18,27.14,27.17,33900.0,20.4247,20.4473,20.4172,20.4397,33900.0
2012-06-29 12:00:00,27.18,27.19,27.13,27.16,35100.0,20.4473,20.4548,20.4096,20.4322,35100.0
2012-06-29 12:30:00,27.19,27.19,27.14,27.16,38700.0,20.4548,20.4548,20.4172,20.4322,38700.0
2012-06-29 13:00:00,27.17,27.22,27.14,27.21,52300.0,20.4397,20.4773,20.4172,20.4698,52300.0
2012-06-29 13:30:00,27.2,27.24,27.16,27.18,46400.0,20.4623,20.4924,20.4322,20.4473,46400.0
2012-06-29 14:00:00,27.18,27.28,27.18,27.27,81100.0,20.4473,20.5225,20.4473,20.515,81100.0
2012-06-29 14:30:00,27.27,27.28,27.24,27.27,66000.0,20.515,20.5225,20.4924,20.515,66000.0
2012-06-29 15:00:00,27.27,27.27,27.12,27.14,113700.0,20.515,20.515,20.4021,20.4172,113700.0
2012-06-29 15:30:00,27.13,27.21,27.06,27.21,198700.0,20.4096,20.4698,20.357,20.4698,198700.0
2012-07-02 09:30:00,27.3,27.57,27.13,27.55,112600.0,20.5375,20.7406,20.4096,20.7256,112600.0
2012-07-02 10:00:00,27.55,27.55,27.39,27.45,135800.0,20.7256,20.7256,20.6052,20.6504,135800.0
2012-07-02 10:30:00,27.46,27.94,27.42,27.64,264600.0,20.6579,21.019,20.6278,20.7933,264600.0
2012-07-02 11:00:00,27.64,27.66,27.26,27.26,49000.0,20.7933,20.8084,20.5074,20.5074,49000.0
2012-07-02 11:30:00,27.27,27.35,27.15,27.18,40900.0,20.515,20.5751,20.4247,20.4473,40900.0
2012-07-02 12:00:00,27.17,27.19,27.15,27.17,30800.0,20.4397,20.4548,20.4247,20.4397,30800.0
2012-07-02 12:30:00,27.16,27.28,27.15,27.19,43600.0,20.4322,20.5225,20.4247,20.4548,43600.0
2012-07-02 13:00:00,27.19,27.28,27.17,27.27,39400.0,20.4548,20.5225,20.4397,20.515,39400.0
2012-07-02 13:30:00,27.28,27.28,27.23,27.25,35000.0,20.5225,20.5225,20.4849,20.4999,35000.0
2012-07-02 14:00:00,27.26,27.31,27.24,27.26,51300.0,20.5074,20.5451,20.4924,20.5074,51300.0
2012-07-02 14:30:00,27.27,27.32,27.24,27.3,57500.0,20.515,20.5526,20.4924,20.5375,57500.0
2012-07-02 15:00:00,27.29,27.32,27.28,27.3,85600.0,20.53,20.5526,20.5225,20.5375,85600.0
2012-07-02 15:30:00,27.3,27.41,27.29,27.41,141000.0,20.5375,20.6203,20.53,20.6203,141000.0
2012-07-03 09:30:00,27.43,27.8,27.43,27.78,58100.0,20.6353,20.9137,20.6353,20.8986,58100.0
2012-07-03 10:00:00,27.79,27.8,27.59,27.75,43000.0,20.9062,20.9137,20.7557,20.8761,43000.0
2012-07-03 10:30:00,27.75,27.83,27.69,27.72,44000.0,20.8761,20.9362,20.8309,20.8535,44000.0
2012-07-03 11:00:00,27.71,27.78,27.7,27.78,16800.0,20.846,20.8986,20.8384,20.8986,16800.0
2012-07-03 11:30:00,27.78,27.79,27.74,27.76,29500.0,20.8986,20.9062,20.8685,20.8836,29500.0
2012-07-03 12:00:00,27.78,27.79,27.74,27.75,90800.0,20.8986,20.9062,20.8685,20.8761,90800.0
2012-07-03 12:30:00,27.76,27.86,27.75,27.85,146800.0,20.8836,20.9588,20.8761,20.9513,146800.0
2012-07-05 09:30:00,27.91,27.94,27.64,27.64,35400.0,20.9964,21.019,20.7933,20.7933,35400.0
2012-07-05 10:00:00,27.63,27.84,27.54,27.8,34900.0,20.7858,20.9438,20.7181,20.9137,34900.0
2012-07-05 10:30:00,27.8,27.86,27.78,27.84,19300.0,20.9137,20.9588,20.8986,20.9438,19300.0
2012-07-05 11:00:00,27.84,27.93,27.8,27.92,28400.0,20.9438,21.0115,20.9137,21.004,28400.0
2012-07-05 11:30:00,27.93,27.96,27.85,27.87,19700.0,21.0115,21.034,20.9513,20.9663,19700.0
2012-07-05 12:00:00,27.87,27.95,27.86,27.9,28900.0,20.9663,21.0265,20.9588,20.9889,28900.0
2012-07-05 12:30:00,27.89,27.93,27.86,27.9,6200.0,20.9814,21.0115,20.9588,20.9889,6200.0
2012-07-05 13:00:00,27.93,27.96,27.9,27.94,12400.0,21.0115,21.034,20.9889,21.019,12400.0
2012-07-05 13:30:00,27.95,28.02,27.89,28.01,54900.0,21.0265,21.0792,20.9814,21.0717,54900.0
2012-07-05 14:00:00,28.01,28.19,27.99,28.06,93400.0,21.0717,21.2071,21.0566,21.1093,93400.0
2012-07-05 14:30:00,28.05,28.12,28.05,28.09,24400.0,21.1017,21.1544,21.1017,21.1318,24400.0
2012-07-05 15:00:00,28.07,28.09,28.04,28.06,58900.0,21.1168,21.1318,21.0942,21.1093,58900.0
2012-07-05 15:30:00,28.05,28.09,28.0,28.04,126800.0,21.1017,21.1318,21.0641,21.0942,126800.0
2012-07-06 09:30:00,27.72,27.89,27.68,27.78,26100.0,20.8535,20.9814,20.8234,20.8986,26100.0
2012-07-06 10:00:00,27.79,27.79,27.59,27.68,43500.0,20.9062,20.9062,20.7557,20.8234,43500.0
2012-07-06 10:30:00,27.66,27.67,27.59,27.6,38200.0,20.8084,20.8159,20.7557,20.7632,38200.0
2012-07-06 11:00:00,27.6,27.6,27.5,27.54,20800.0,20.7632,20.7632,20.688,20.7181,20800.0
2012-07-06 11:30:00,27.5,27.55,27.49,27.51,18400.0,20.688,20.7256,20.6805,20.6955,18400.0
2012-07-06 12:00:00,27.5,27.54,27.49,27.53,18800.0,20.688,20.7181,20.6805,20.7106,18800.0
2012-07-06 12:30:00,27.51,27.64,27.51,27.58,34400.0,20.6955,20.7933,20.6955,20.7482,34400.0
2012-07-06 13:00:00,27.58,27.61,27.53,27.6,28500.0,20.7482,20.7707,20.7106,20.7632,28500.0
2012-07-06 13:30:00,27.6,27.62,27.56,27.61,25100.0,20.7632,20.7783,20.7331,20.7707,25100.0
2012-07-06 14:00:00,27.61,27.66,27.57,27.62,27400.0,20.7707,20.8084,20.7406,20.7783,27400.0
2012-07-06 14:30:00,27.62,27.66,27.6,27.64,23400.0,20.7783,20.8084,20.7632,20.7933,23400.0
2012-07-06 15:00:00,27.65,27.69,27.61,27.64,41500.0,20.8008,20.8309,20.7707,20.7933,41500.0
2012-07-06 15:30:00,27.65,27.67,27.57,27.6,117100.0,20.8008,20.8159,20.7406,20.7632,117100.0
2012-07-09 09:30:00,27.54,27.74,27.45,27.65,52900.0,20.7181,20.8685,20.6504,20.8008,52900.0
2012-07-09 10:00:00,27.62,27.64,27.53,27.55,47000.0,20.7783,20.7933,20.7106,20.7256,47000.0
2012-07-09 10:30:00,27.55,27.67,27.54,27.63,23800.0,20.7256,20.8159,20.7181,20.7858,23800.0
2012-07-09 11:00:00,27.62,27.62,27.54,27.55,30500.0,20.7783,20.7783,20.7181,20.7256,30500.0
2012-07-09 11:30:00,27.55,27.56,27.42,27.42,33600.0,20.7256,20.7331,20.6278,20.6278,33600.0
2012-07-09 12:00:00,27.43,27.62,27.43,27.6,37800.0,20.6353,20.7783,20.6353,20.7632,37800.0
2012-07-09 12:30:00,27.59,27.61,27.5,27.52,19400.0,20.7557,20.7707,20.688,20.703,19400.0
2012-07-09 13:00:00,27.52,27.57,27.49,27.55,21100.0,20.703,20.7406,20.6805,20.7256,21100.0
2012-07-09 13:30:00,27.55,27.57,27.47,27.49,39900.0,20.7256,20.7406,20.6654,20.6805,39900.0
2012-07-09 14:00:00,27.48,27.5,27.37,27.4,54100.0,20.6729,20.688,20.5902,20.6128,54100.0
2012-07-09 14:30:00,27.4,27.43,27.34,27.42,53900.0,20.6128,20.6353,20.5676,20.6278,53900.0
2012-07-09 15:00:00,27.41,27.45,27.37,27.41,34800.0,20.6203,20.6504,20.5902,20.6203,34800.0
2012-07-09 15:30:00,27.4,27.52,27.38,27.46,118300.0,20.6128,20.703,20.5977,20.6579,118300.0
2012-07-10 09:30:00,27.68,27.79,27.5,27.75,47200.0,20.8234,20.9062,20.688,20.8761,47200.0
2012-07-10 10:00:00,27.75,27.76,27.43,27.46,65400.0,20.8761,20.8836,20.6353,20.6579,65400.0
2012-07-10 10:30:00,27.45,27.48,27.33,27.35,39300.0,20.6504,20.6729,20.5601,20.5751,39300.0
2012-07-10 11:00:00,27.35,27.41,27.25,27.25,59000.0,20.5751,20.6203,20.4999,20.4999,59000.0
2012-07-10 11:30:00,27.24,27.27,27.17,27.2,59400.0,20.4924,20.515,20.4397,20.4623,59400.0
2012-07-10 12:00:00,27.2,27.2,27.09,27.1,57500.0,20.4623,20.4623,20.3795,20.3871,57500.0
2012-07-10 12:30:00,27.1,27.12,27.06,27.12,61700.0,20.3871,20.4021,20.357,20.4021,61700.0
2012-07-10 13:00:00,27.12,27.12,26.97,27.0,64300.0,20.4021,20.4021,20.2893,20.3118,64300.0
2012-07-10 13:30:00,27.0,27.02,26.93,26.95,49300.0,20.3118,20.3269,20.2592,20.2742,49300.0
2012-07-10 14:00:00,26.94,26.97,26.81,26.83,61800.0,20.2667,20.2893,20.1689,20.184,61800.0
2012-07-10 14:30:00,26.82,26.82,26.68,26.68,89800.0,20.1764,20.1764,20.0711,20.0711,89800.0
2012-07-10 15:00:00,26.7,26.78,26.58,26.58,115300.0,20.0862,20.1463,19.9959,19.9959,115300.0
2012-07-10 15:30:00,26.57,26.74,26.57,26.72,145900.0,19.9884,20.1162,19.9884,20.1012,145900.0
2012-07-11 09:30:00,26.66,26.66,26.25,26.5,67400.0,20.2215,20.2215,19.9105,20.1002,67400.0
2012-07-11 10:00:00,26.5,26.57,26.41,26.41,123800.0,20.1002,20.1533,20.0319,20.0319,123800.0
2012-07-11 10:30:00,26.42,26.42,26.18,26.19,40300.0,20.0395,20.0395,19.8575,19.865,40300.0
2012-07-11 11:00:00,26.18,26.34,26.09,26.09,54200.0,19.8575,19.9788,19.7892,19.7892,54200.0
2012-07-11 11:30:00,26.1,26.15,26.02,26.09,61600.0,19.7968,19.8347,19.7361,19.7892,61600.0
2012-07-11 12:00:00,26.09,26.15,26.0,26.02,59300.0,19.7892,19.8347,19.7209,19.7361,59300.0
2012-07-11 12:30:00,26.02,26.04,25.99,26.02,53300.0,19.7361,19.7513,19.7133,19.7361,53300.0
2012-07-11 13:00:00,26.01,26.05,25.97,26.05,39600.0,19.7285,19.7588,19.6982,19.7588,39600.0
2012-07-11 13:30:00,26.05,26.11,26.04,26.11,33000.0,19.7588,19.8044,19.7513,19.8044,33000.0
2012-07-11 14:00:00,26.11,26.13,25.95,25.95,45300.0,19.8044,19.8195,19.683,19.683,45300.0
2012-07-11 14:30:00,25.95,26.02,25.91,25.99,53800.0,19.683,19.7361,19.6527,19.7133,53800.0
2012-07-11 15:00:00,25.96,26.07,25.96,26.0,66000.0,19.6906,19.774,19.6906,19.7209,66000.0
2012-07-11 15:30:00,25.99,26.2,25.96,26.08,173000.0,19.7133,19.8726,19.6906,19.7816,173000.0
2012-07-12 09:30:00,25.86,25.92,25.65,25.9,45100.0,19.6147,19.6602,19.4554,19.6451,45100.0
2012-07-12 10:00:00,25.87,25.92,25.77,25.86,37800.0,19.6223,19.6602,19.5465,19.6147,37800.0
2012-07-12 10:30:00,25.87,25.94,25.83,25.87,46700.0,19.6223,19.6754,19.592,19.6223,46700.0
2012-07-12 11:00:00,25.87,26.11,25.86,26.09,60300.0,19.6223,19.8044,19.6147,19.7892,60300.0
2012-07-12 11:30:00,26.1,26.15,26.02,26.06,59400.0,19.7968,19.8347,19.7361,19.7664,59400.0
2012-07-12 12:00:00,26.07,26.11,26.07,26.1,74000.0,19.774,19.8044,19.774,19.7968,74000.0
2012-07-12 12:30:00,26.1,26.15,26.09,26.15,39600.0,19.7968,19.8347,19.7892,19.8347,39600.0
2012-07-12 13:00:00,26.13,26.24,26.11,26.12,53100.0,19.8195,19.903,19.8044,19.8119,53100.0
2012-07-12 13:30:00,26.12,26.19,26.11,26.11,58900.0,19.8119,19.865,19.8044,19.8044,58900.0
2012-07-12 14:00:00,26.12,26.2,26.11,26.14,79000.0,19.8119,19.8726,19.8044,19.8271,79000.0
2012-07-12 14:30:00,26.13,26.16,26.11,26.15,67700.0,19.8195,19.8423,19.8044,19.8347,67700.0
2012-07-12 15:00:00,26.15,26.22,26.14,26.18,85500.0,19.8347,19.8878,19.8271,19.8575,85500.0
2012-07-12 15:30:00,26.18,26.31,26.12,26.12,192700.0,19.8575,19.9561,19.8119,19.8119,192700.0
2012-07-13 09:30:00,26.17,26.5,26.17,26.25,34900.0,19.8499,20.1002,19.8499,19.9105,34900.0
2012-07-13 10:00:00,26.26,26.38,26.21,26.29,37500.0,19.9181,20.0092,19.8802,19.9409,37500.0
2012-07-13 10:30:00,26.3,26.33,26.21,26.21,51700.0,19.9485,19.9712,19.8802,19.8802,51700.0
2012-07-13 11:00:00,26.21,26.29,26.18,26.25,78600.0,19.8802,19.9409,19.8575,19.9105,78600.0
2012-07-13 11:30:00,26.26,26.35,26.26,26.29,27200.0,19.9181,19.9864,19.9181,19.9409,27200.0
2012-07-13 12:00:00,26.29,26.4,26.27,26.32,40600.0,19.9409,20.0243,19.9257,19.9636,40600.0
2012-07-13 12:30:00,26.32,26.33,26.26,26.29,33000.0,19.9636,19.9712,19.9181,19.9409,33000.0
2012-07-13 13:00:00,26.29,26.3,26.18,26.19,41200.0,19.9409,19.9485,19.8575,19.865,41200.0
2012-07-13 13:30:00,26.19,26.22,26.17,26.17,36300.0,19.865,19.8878,19.8499,19.8499,36300.0
2012-07-13 14:00:00,26.17,26.17,26.08,26.08,56200.0,19.8499,19.8499,19.7816,19.7816,56200.0
2012-07-13 14:30:00,26.08,26.16,26.05,26.16,68400.0,19.7816,19.8423,19.7588,19.8423,68400.0
2012-07-13 15:00:00,26.16,26.29,26.16,26.21,70800.0,19.8423,19.9409,19.8423,19.8802,70800.0
2012-07-13 15:30:00,26.2,26.25,26.16,26.18,162400.0,19.8726,19.9105,19.8423,19.8575,162400.0
2012-07-16 09:30:00,26.05,26.05,25.72,25.78,145900.0,19.7588,19.7588,19.5085,19.5541,145900.0
2012-07-16 10:00:00,25.78,25.89,25.66,25.83,67300.0,19.5541,19.6375,19.463,19.592,67300.0
2012-07-16 10:30:00,25.83,25.94,25.82,25.84,37600.0,19.592,19.6754,19.5844,19.5996,37600.0
2012-07-16 11:00:00,25.84,26.0,25.79,25.91,49900.0,19.5996,19.7209,19.5616,19.6527,49900.0
2012-07-16 11:30:00,25.91,25.95,25.88,25.93,42500.0,19.6527,19.683,19.6299,19.6678,42500.0
2012-07-16 12:00:00,25.94,26.03,25.93,25.96,43600.0,19.6754,19.7437,19.6678,19.6906,43600.0
2012-07-16 12:30:00,25.96,26.01,25.9,26.0,27800.0,19.6906,19.7285,19.6451,19.7209,27800.0
2012-07-16 13:00:00,26.01,26.01,25.91,25.99,26900.0,19.7285,19.7285,19.6527,19.7133,26900.0
2012-07-16 13:30:00,25.98,26.01,25.89,25.9,43300.0,19.7058,19.7285,19.6375,19.6451,43300.0
2012-07-16 14:00:00,25.92,26.01,25.92,25.99,45900.0,19.6602,19.7285,19.6602,19.7133,45900.0
2012-07-16 14:30:00,25.99,26.01,25.88,25.92,51900.0,19.7133,19.7285,19.6299,19.6602,51900.0
2012-07-16 15:00:00,25.92,25.97,25.89,25.9,65300.0,19.6602,19.6982,19.6375,19.6451,65300.0
2012-07-16 15:30:00,25.91,25.96,25.84,25.89,157400.0,19.6527,19.6906,19.5996,19.6375,157400.0
2012-07-17 09:30:00,26.05,26.05,25.67,25.67,169100.0,19.7588,19.7588,19.4706,19.4706,169100.0
2012-07-17 10:00:00,25.67,25.84,25.58,25.77,128000.0,19.4706,19.5996,19.4024,19.5465,128000.0
2012-07-17 10:30:00,25.77,25.8,25.54,25.61,91700.0,19.5465,19.5692,19.372,19.4251,91700.0
2012-07-17 11:00:00,25.6,25.66,25.53,25.61,100400.0,19.4175,19.463,19.3644,19.4251,100400.0
2012-07-17 11:30:00,25.61,25.93,25.61,25.92,90400.0,19.4251,19.6678,19.4251,19.6602,90400.0
2012-07-17 12:00:00,25.93,26.03,25.92,26.0,91100.0,19.6678,19.7437,19.6602,19.7209,91100.0
2012-07-17 12:30:00,26.0,26.04,25.88,25.9,80000.0,19.7209,19.7513,19.6299,19.6451,80000.0
2012-07-17 13:00:00,25.9,26.03,25.89,26.02,92000.0,19.6451,19.7437,19.6375,19.7361,92000.0
2012-07-17 13:30:00,26.02,26.07,25.98,25.99,73400.0,19.7361,19.774,19.7058,19.7133,73400.0
2012-07-17 14:00:00,26.0,26.03,25.94,25.98,83800.0,19.7209,19.7437,19.6754,19.7058,83800.0
2012-07-17 14:30:00,25.99,26.23,25.98,26.18,117800.0,19.7133,19.8954,19.7058,19.8575,117800.0
2012-07-17 15:00:00,26.18,26.19,26.05,26.06,112900.0,19.8575,19.865,19.7588,19.7664,112900.0
2012-07-17 15:30:00,26.05,26.06,25.86,25.91,274500.0,19.7588,19.7664,19.6147,19.6527,274500.0
2012-07-18 09:30:00,25.87,26.12,25.86,26.08,28400.0,19.6223,19.8119,19.6147,19.7816,28400.0
2012-07-18 10:00:00,26.08,26.17,25.92,25.96,37100.0,19.7816,19.8499,19.6602,19.6906,37100.0
2012-07-18 10:30:00,25.97,26.21,25.95,26.2,57300.0,19.6982,19.8802,19.683,19.8726,57300.0
2012-07-18 11:00:00,26.2,26.21,26.05,26.06,32700.0,19.8726,19.8802,19.7588,19.7664,32700.0
2012-07-18 11:30:00,26.06,26.19,26.06,26.16,41200.0,19.7664,19.865,19.7664,19.8423,41200.0
2012-07-18 12:00:00,26.17,26.26,26.17,26.22,37800.0,19.8499,19.9181,19.8499,19.8878,37800.0
2012-07-18 12:30:00,26.21,26.25,26.2,26.2,17500.0,19.8802,19.9105,19.8726,19.8726,17500.0
2012-07-18 13:00:00,26.2,26.23,26.19,26.19,21100.0,19.8726,19.8954,19.865,19.865,21100.0
2012-07-18 13:30:00,26.2,26.25,26.16,26.24,45800.0,19.8726,19.9105,19.8423,19.903,45800.0
2012-07-18 14:00:00,26.25,26.3,26.24,26.26,42100.0,19.9105,19.9485,19.903,19.9181,42100.0
2012-07-18 14:30:00,26.27,26.28,26.22,26.25,62100.0,19.9257,19.9333,19.8878,19.9105,62100.0
2012-07-18 15:00:00,26.26,26.42,26.26,26.33,96000.0,19.9181,20.0395,19.9181,19.9712,96000.0
2012-07-18 15:30:00,26.34,26.42,26.23,26.41,315000.0,19.9788,20.0395,19.8954,20.0319,315000.0
2012-07-19 09:30:00,26.6,26.77,26.44,26.68,55300.0,20.176,20.305,20.0547,20.2367,55300.0
2012-07-19 10:00:00,26.68,26.68,26.38,26.6,38600.0,20.2367,20.2367,20.0092,20.176,38600.0
2012-07-19 10:30:00,26.61,26.64,26.49,26.61,47300.0,20.1836,20.2064,20.0926,20.1836,47300.0
2012-07-19 11:00:00,26.63,26.68,26.61,26.68,40900.0,20.1988,20.2367,20.1836,20.2367,40900.0
2012-07-19 11:30:00,26.69,26.86,26.69,26.83,35600.0,20.2443,20.3732,20.2443,20.3505,35600.0
2012-07-19 12:00:00,26.83,26.93,26.81,26.92,55200.0,20.3505,20.4263,20.3353,20.4187,55200.0
2012-07-19 12:30:00,26.91,26.93,26.78,26.8,36900.0,20.4112,20.4263,20.3126,20.3277,36900.0
2012-07-19 13:00:00,26.79,26.82,26.77,26.79,49800.0,20.3201,20.3429,20.305,20.3201,49800.0
2012-07-19 13:30:00,26.79,26.98,26.78,26.98,91100.0,20.3201,20.4642,20.3126,20.4642,91100.0
2012-07-19 14:00:00,26.97,27.22,26.92,27.21,101800.0,20.4567,20.6463,20.4187,20.6387,101800.0
2012-07-19 14:30:00,27.21,27.35,27.16,27.34,124800.0,20.6387,20.7449,20.6008,20.7373,124800.0
2012-07-19 15:00:00,27.33,27.37,27.27,27.29,131700.0,20.7297,20.7601,20.6842,20.6994,131700.0
2012-07-19 15:30:00,27.3,27.6,27.27,27.5,386600.0,20.707,20.9345,20.6842,20.8587,386600.0
2012-07-20 09:30:00,27.22,27.54,27.18,27.46,93500.0,20.6463,20.889,20.6159,20.8283,93500.0
2012-07-20 10:00:00,27.45,27.63,27.39,27.57,94500.0,20.8207,20.9573,20.7752,20.9118,94500.0
2012-07-20 10:30:00,27.56,27.57,27.37,27.55,89700.0,20.9042,20.9118,20.7601,20.8966,89700.0
2012-07-20 11:00:00,27.56,27.7,27.55,27.64,103600.0,20.9042,21.0104,20.8966,20.9649,103600.0
2012-07-20 11:30:00,27.64,27.74,27.56,27.67,98300.0,20.9649,21.0407,20.9042,20.9876,98300.0
2012-07-20 12:00:00,27.67,27.67,27.48,27.51,67800.0,20.9876,20.9876,20.8435,20.8663,67800.0
2012-07-20 12:30:00,27.51,27.53,27.45,27.53,84800.0,20.8663,20.8814,20.8207,20.8814,84800.0
2012-07-20 13:00:00,27.52,27.7,27.52,27.66,121600.0,20.8738,21.0104,20.8738,20.98,121600.0
2012-07-20 13:30:00,27.66,27.74,27.49,27.51,114200.0,20.98,21.0407,20.8511,20.8663,114200.0
2012-07-20 14:00:00,27.5,27.71,27.45,27.64,109900.0,20.8587,21.018,20.8207,20.9649,109900.0
2012-07-20 14:30:00,27.64,27.64,27.38,27.41,152900.0,20.9649,20.9649,20.7676,20.7904,152900.0
2012-07-20 15:00:00,27.41,27.52,27.29,27.48,211100.0,20.7904,20.8738,20.6994,20.8435,211100.0
2012-07-20 15:30:00,27.47,27.71,27.11,27.25,1128900.0,20.8359,21.018,20.5629,20.669,1128900.0
2012-07-23 09:30:00,27.02,27.02,26.2,26.63,248600.0,20.4946,20.4946,19.8726,20.1988,248600.0
2012-07-23 10:00:00,26.63,26.63,26.55,26.61,175800.0,20.1988,20.1988,20.1381,20.1836,175800.0
2012-07-23 10:30:00,26.61,26.63,26.43,26.6,207300.0,20.1836,20.1988,20.0471,20.176,207300.0
2012-07-23 11:00:00,26.6,27.52,26.58,27.5,310800.0,20.176,20.8738,20.1609,20.8587,310800.0
2012-07-23 11:30:00,27.5,27.57,27.11,27.13,197800.0,20.8587,20.9118,20.5629,20.578,197800.0
2012-07-23 12:00:00,27.12,27.17,26.73,26.74,151300.0,20.5704,20.6084,20.2746,20.2822,151300.0
2012-07-23 12:30:00,26.74,27.04,26.58,27.0,153600.0,20.2822,20.5098,20.1609,20.4794,153600.0
2012-07-23 13:00:00,26.98,27.02,26.89,26.9,79300.0,20.4642,20.4946,20.396,20.4036,79300.0
2012-07-23 13:30:00,26.9,27.2,26.9,27.14,85100.0,20.4036,20.6311,20.4036,20.5856,85100.0
2012-07-23 14:00:00,27.15,27.2,27.07,27.1,60200.0,20.5932,20.6311,20.5325,20.5553,60200.0
2012-07-23 14:30:00,27.11,27.2,27.05,27.13,95700.0,20.5629,20.6311,20.5173,20.578,95700.0
2012-07-23 15:00:00,27.12,27.25,27.03,27.19,117300.0,20.5704,20.669,20.5022,20.6235,117300.0
2012-07-23 15:30:00,27.19,27.26,27.08,27.17,262400.0,20.6235,20.6766,20.5401,20.6084,262400.0
2012-07-24 09:30:00,27.23,27.34,27.18,27.21,42300.0,20.6539,20.7373,20.6159,20.6387,42300.0
2012-07-24 10:00:00,27.2,27.34,27.14,27.21,84500.0,20.6311,20.7373,20.5856,20.6387,84500.0
2012-07-24 10:30:00,27.19,27.26,27.12,27.23,54400.0,20.6235,20.6766,20.5704,20.6539,54400.0
2012-07-24 11:00:00,27.24,27.24,26.97,27.02,49000.0,20.6615,20.6615,20.4567,20.4946,49000.0
2012-07-24 11:30:00,27.02,27.06,26.75,26.85,71800.0,20.4946,20.5249,20.2898,20.3656,71800.0
2012-07-24 12:00:00,26.84,26.84,26.66,26.66,39700.0,20.3581,20.3581,20.2215,20.2215,39700.0
2012-07-24 12:30:00,26.68,26.75,26.59,26.7,39000.0,20.2367,20.2898,20.1684,20.2519,39000.0
2012-07-24 13:00:00,26.7,26.77,26.63,26.74,30400.0,20.2519,20.305,20.1988,20.2822,30400.0
2012-07-24 13:30:00,26.73,26.81,26.65,26.72,35100.0,20.2746,20.3353,20.2139,20.267,35100.0
2012-07-24 14:00:00,26.73,26.74,26.55,26.57,60500.0,20.2746,20.2822,20.1381,20.1533,60500.0
2012-07-24 14:30:00,26.57,26.59,26.4,26.47,75900.0,20.1533,20.1684,20.0243,20.0774,75900.0
2012-07-24 15:00:00,26.44,26.57,26.42,26.55,86200.0,20.0547,20.1533,20.0395,20.1381,86200.0
2012-07-24 15:30:00,26.55,26.59,26.43,26.58,204900.0,20.1381,20.1684,20.0471,20.1609,204900.0
2012-07-25 09:30:00,26.66,26.92,26.51,26.7,40200.0,20.2215,20.4187,20.1078,20.2519,40200.0
2012-07-25 10:00:00,26.7,26.7,26.4,26.47,57000.0,20.2519,20.2519,20.0243,20.0774,57000.0
2012-07-25 10:30:00,26.45,26.5,26.27,26.37,43200.0,20.0622,20.1002,19.9257,20.0016,43200.0
2012-07-25 11:00:00,26.39,26.59,26.39,26.48,29100.0,20.0167,20.1684,20.0167,20.085,29100.0
2012-07-25 11:30:00,26.48,26.53,26.41,26.52,24000.0,20.085,20.1229,20.0319,20.1153,24000.0
2012-07-25 12:00:00,26.52,26.57,26.47,26.49,13200.0,20.1153,20.1533,20.0774,20.0926,13200.0
2012-07-25 12:30:00,26.51,26.59,26.51,26.52,6900.0,20.1078,20.1684,20.1078,20.1153,6900.0
2012-07-25 13:00:00,26.53,26.61,26.48,26.59,18100.0,20.1229,20.1836,20.085,20.1684,18100.0
2012-07-25 13:30:00,26.58,26.71,26.57,26.58,16700.0,20.1609,20.2595,20.1533,20.1609,16700.0
2012-07-25 14:00:00,26.58,26.7,26.53,26.7,26500.0,20.1609,20.2519,20.1229,20.2519,26500.0
2012-07-25 14:30:00,26.71,26.78,26.69,26.74,33800.0,20.2595,20.3126,20.2443,20.2822,33800.0
2012-07-25 15:00:00,26.74,26.75,26.67,26.71,43900.0,20.2822,20.2898,20.2291,20.2595,43900.0
2012-07-25 15:30:00,26.71,26.72,26.64,26.67,97600.0,20.2595,20.267,20.2064,20.2291,97600.0
2012-07-26 09:30:00,27.09,27.23,26.94,26.95,41500.0,20.5477,20.6539,20.4339,20.4415,41500.0
2012-07-26 10:00:00,26.96,27.1,26.86,26.87,31600.0,20.4491,20.5553,20.3732,20.3808,31600.0
2012-07-26 10:30:00,26.87,26.93,26.65,26.69,60200.0,20.3808,20.4263,20.2139,20.2443,60200.0
2012-07-26 11:00:00,26.69,26.69,26.52,26.57,60600.0,20.2443,20.2443,20.1153,20.1533,60600.0
2012-07-26 11:30:00,26.57,26.66,26.39,26.4,52300.0,20.1533,20.2215,20.0167,20.0243,52300.0
2012-07-26 12:00:00,26.4,26.46,26.33,26.38,62200.0,20.0243,20.0698,19.9712,20.0092,62200.0
2012-07-26 12:30:00,26.39,26.45,26.35,26.37,56500.0,20.0167,20.0622,19.9864,20.0016,56500.0
2012-07-26 13:00:00,26.37,26.42,26.33,26.39,60900.0,20.0016,20.0395,19.9712,20.0167,60900.0
2012-07-26 13:30:00,26.41,26.43,26.31,26.33,58200.0,20.0319,20.0471,19.9561,19.9712,58200.0
2012-07-26 14:00:00,26.34,26.38,26.24,26.26,58800.0,19.9788,20.0092,19.903,19.9181,58800.0
2012-07-26 14:30:00,26.27,26.46,26.24,26.38,46800.0,19.9257,20.0698,19.903,20.0092,46800.0
2012-07-26 15:00:00,26.38,26.41,26.32,26.4,149900.0,20.0092,20.0319,19.9636,20.0243,149900.0
2012-07-26 15:30:00,26.39,26.42,26.31,26.39,285100.0,20.0167,20.0395,19.9561,20.0167,285100.0
2012-07-27 09:30:00,26.55,26.64,26.06,26.24,131600.0,20.1381,20.2064,19.7664,19.903,131600.0
2012-07-27 10:00:00,26.26,26.45,26.24,26.37,52700.0,19.9181,20.0622,19.903,20.0016,52700.0
2012-07-27 10:30:00,26.37,26.51,26.35,26.51,42000.0,20.0016,20.1078,19.9864,20.1078,42000.0
2012-07-27 11:00:00,26.5,26.53,26.47,26.49,37500.0,20.1002,20.1229,20.0774,20.0926,37500.0
2012-07-27 11:30:00,26.49,26.53,26.44,26.44,59700.0,20.0926,20.1229,20.0547,20.0547,59700.0
2012-07-27 12:00:00,26.45,26.48,26.4,26.45,42100.0,20.0622,20.085,20.0243,20.0622,42100.0
2012-07-27 12:30:00,26.45,26.48,26.43,26.48,36100.0,20.0622,20.085,20.0471,20.085,36100.0
2012-07-27 13:00:00,26.47,26.64,26.47,26.61,26500.0,20.0774,20.2064,20.0774,20.1836,26500.0
2012-07-27 13:30:00,26.6,26.64,26.5,26.59,55600.0,20.176,20.2064,20.1002,20.1684,55600.0
2012-07-27 14:00:00,26.59,26.61,26.47,26.47,65700.0,20.1684,20.1836,20.0774,20.0774,65700.0
2012-07-27 14:30:00,26.47,26.57,26.46,26.54,61500.0,20.0774,20.1533,20.0698,20.1305,61500.0
2012-07-27 15:00:00,26.54,26.69,26.54,26.64,66300.0,20.1305,20.2443,20.1305,20.2064,66300.0
2012-07-27 15:30:00,26.63,26.65,26.49,26.56,191400.0,20.1988,20.2139,20.0926,20.1457,191400.0
2012-07-30 09:30:00,26.59,26.71,26.48,26.64,26600.0,20.1684,20.2595,20.085,20.2064,26600.0
2012-07-30 10:00:00,26.64,26.7,26.5,26.67,36100.0,20.2064,20.2519,20.1002,20.2291,36100.0
2012-07-30 10:30:00,26.67,26.67,26.46,26.49,52100.0,20.2291,20.2291,20.0698,20.0926,52100.0
2012-07-30 11:00:00,26.48,26.54,26.45,26.49,19600.0,20.085,20.1305,20.0622,20.0926,19600.0
2012-07-30 11:30:00,26.48,26.53,26.47,26.5,17400.0,20.085,20.1229,20.0774,20.1002,17400.0
2012-07-30 12:00:00,26.48,26.52,26.47,26.5,12300.0,20.085,20.1153,20.0774,20.1002,12300.0
2012-07-30 12:30:00,26.51,26.53,26.47,26.47,31300.0,20.1078,20.1229,20.0774,20.0774,31300.0
2012-07-30 13:00:00,26.48,26.51,26.35,26.47,45500.0,20.085,20.1078,19.9864,20.0774,45500.0
2012-07-30 13:30:00,26.48,26.52,26.45,26.48,28500.0,20.085,20.1153,20.0622,20.085,28500.0
2012-07-30 14:00:00,26.48,26.48,26.43,26.45,37400.0,20.085,20.085,20.0471,20.0622,37400.0
2012-07-30 14:30:00,26.45,26.46,26.43,26.45,33900.0,20.0622,20.0698,20.0471,20.0622,33900.0
2012-07-30 15:00:00,26.45,26.49,26.44,26.46,69800.0,20.0622,20.0926,20.0547,20.0698,69800.0
2012-07-30 15:30:00,26.46,26.54,26.44,26.51,174600.0,20.0698,20.1305,20.0547,20.1078,174600.0
2012-07-31 09:30:00,26.54,26.62,26.44,26.53,43200.0,20.1305,20.1912,20.0547,20.1229,43200.0
2012-07-31 10:00:00,26.55,26.56,26.45,26.55,29300.0,20.1381,20.1457,20.0622,20.1381,29300.0
2012-07-31 10:30:00,26.54,26.55,26.45,26.46,16300.0,20.1305,20.1381,20.0622,20.0698,16300.0
2012-07-31 11:00:00,26.47,26.55,26.45,26.51,20600.0,20.0774,20.1381,20.0622,20.1078,20600.0
2012-07-31 11:30:00,26.51,26.52,26.48,26.49,9900.0,20.1078,20.1153,20.085,20.0926,9900.0
2012-07-31 12:00:00,26.52,26.52,26.34,26.37,42300.0,20.1153,20.1153,19.9788,20.0016,42300.0
2012-07-31 12:30:00,26.37,26.47,26.35,26.43,25700.0,20.0016,20.0774,19.9864,20.0471,25700.0
2012-07-31 13:00:00,26.42,26.55,26.37,26.53,27400.0,20.0395,20.1381,20.0016,20.1229,27400.0
2012-07-31 13:30:00,26.53,26.54,26.47,26.5,25900.0,20.1229,20.1305,20.0774,20.1002,25900.0
2012-07-31 14:00:00,26.49,26.53,26.48,26.53,40400.0,20.0926,20.1229,20.085,20.1229,40400.0
2012-07-31 14:30:00,26.51,26.6,26.5,26.56,44300.0,20.1078,20.176,20.1002,20.1457,44300.0
2012-07-31 15:00:00,26.56,26.6,26.51,26.59,48500.0,20.1457,20.176,20.1078,20.1684,48500.0
2012-07-31 15:30:00,26.59,26.6,26.48,26.49,76100.0,20.1684,20.176,20.085,20.0926,76100.0
2012-08-01 09:30:00,26.65,26.82,26.55,26.69,35800.0,20.2139,20.3429,20.1381,20.2443,35800.0
2012-08-01 10:00:00,26.66,26.73,26.49,26.63,40700.0,20.2215,20.2746,20.0926,20.1988,40700.0
2012-08-01 10:30:00,26.64,26.69,26.53,26.56,25300.0,20.2064,20.2443,20.1229,20.1457,25300.0
2012-08-01 11:00:00,26.57,26.61,26.43,26.49,27000.0,20.1533,20.1836,20.0471,20.0926,27000.0
2012-08-01 11:30:00,26.48,26.54,26.43,26.5,16300.0,20.085,20.1305,20.0471,20.1002,16300.0
2012-08-01 12:00:00,26.51,26.59,26.47,26.49,28200.0,20.1078,20.1684,20.0774,20.0926,28200.0
2012-08-01 12:30:00,26.49,26.53,26.44,26.44,9400.0,20.0926,20.1229,20.0547,20.0547,9400.0
2012-08-01 13:00:00,26.45,26.49,26.31,26.33,15300.0,20.0622,20.0926,19.9561,19.9712,15300.0
2012-08-01 13:30:00,26.32,26.4,26.31,26.33,15300.0,19.9636,20.0243,19.9561,19.9712,15300.0
2012-08-01 14:00:00,26.33,26.35,26.19,26.27,66900.0,19.9712,19.9864,19.865,19.9257,66900.0
2012-08-01 14:30:00,26.28,26.31,26.14,26.21,44600.0,19.9333,19.9561,19.8271,19.8802,44600.0
2012-08-01 15:00:00,26.23,26.28,26.15,26.26,58900.0,19.8954,19.9333,19.8347,19.9181,58900.0
2012-08-01 15:30:00,26.27,26.27,26.12,26.13,81900.0,19.9257,19.9257,19.8119,19.8195,81900.0
2012-08-02 09:30:00,25.86,26.04,25.66,26.03,23500.0,19.6147,19.7513,19.463,19.7437,23500.0
2012-08-02 10:00:00,26.01,26.1,25.98,26.04,14900.0,19.7285,19.7968,19.7058,19.7513,14900.0
2012-08-02 10:30:00,26.08,26.08,25.9,25.93,15500.0,19.7816,19.7816,19.6451,19.6678,15500.0
2012-08-02 11:00:00,25.92,25.95,25.81,25.91,23300.0,19.6602,19.683,19.5768,19.6527,23300.0
2012-08-02 11:30:00,25.89,25.91,25.78,25.85,23100.0,19.6375,19.6527,19.5541,19.6071,23100.0
2012-08-02 12:00:00,25.86,25.94,25.85,25.91,23200.0,19.6147,19.6754,19.6071,19.6527,23200.0
2012-08-02 12:30:00,25.92,25.95,25.85,25.95,32300.0,19.6602,19.683,19.6071,19.683,32300.0
2012-08-02 13:00:00,25.95,25.97,25.86,25.96,28700.0,19.683,19.6982,19.6147,19.6906,28700.0
2012-08-02 13:30:00,25.96,26.04,25.9,26.02,24600.0,19.6906,19.7513,19.6451,19.7361,24600.0
2012-08-02 14:00:00,26.01,26.06,25.96,26.06,25600.0,19.7285,19.7664,19.6906,19.7664,25600.0
2012-08-02 14:30:00,26.04,26.2,26.04,26.17,37700.0,19.7513,19.8726,19.7513,19.8499,37700.0
2012-08-02 15:00:00,26.17,26.22,26.13,26.19,49100.0,19.8499,19.8878,19.8195,19.865,49100.0
2012-08-02 15:30:00,26.2,26.29,26.18,26.27,108100.0,19.8726,19.9409,19.8575,19.9257,108100.0
2012-08-03 09:30:00,26.69,26.79,26.53,26.55,39300.0,20.2443,20.3201,20.1229,20.1381,39300.0
2012-08-03 10:00:00,26.56,26.66,26.48,26.65,34600.0,20.1457,20.2215,20.085,20.2139,34600.0
2012-08-03 10:30:00,26.66,26.68,26.37,26.42,44700.0,20.2215,20.2367,20.0016,20.0395,44700.0
2012-08-03 11:00:00,26.45,26.5,26.32,26.4,35800.0,20.0622,20.1002,19.9636,20.0243,35800.0
2012-08-03 11:30:00,26.39,26.68,26.39,26.62,44700.0,20.0167,20.2367,20.0167,20.1912,44700.0
2012-08-03 12:00:00,26.6,26.67,26.58,26.67,19000.0,20.176,20.2291,20.1609,20.2291,19000.0
2012-08-03 12:30:00,26.67,26.69,26.59,26.65,14700.0,20.2291,20.2443,20.1684,20.2139,14700.0
2012-08-03 13:00:00,26.65,26.66,26.48,26.48,20300.0,20.2139,20.2215,20.085,20.085,20300.0
2012-08-03 13:30:00,26.48,26.55,26.46,26.53,29300.0,20.085,20.1381,20.0698,20.1229,29300.0
2012-08-03 14:00:00,26.53,26.56,26.5,26.51,19200.0,20.1229,20.1457,20.1002,20.1078,19200.0
2012-08-03 14:30:00,26.51,26.67,26.46,26.58,48700.0,20.1078,20.2291,20.0698,20.1609,48700.0
2012-08-03 15:00:00,26.6,26.67,26.52,26.53,26300.0,20.176,20.2291,20.1153,20.1229,26300.0
2012-08-03 15:30:00,26.53,26.64,26.51,26.6,56100.0,20.1229,20.2064,20.1078,20.176,56100.0
2012-08-06 09:30:00,26.67,26.79,26.61,26.68,14700.0,20.2291,20.3201,20.1836,20.2367,14700.0
2012-08-06 10:00:00,26.67,26.77,26.64,26.69,42300.0,20.2291,20.305,20.2064,20.2443,42300.0
2012-08-06 10:30:00,26.67,26.71,26.64,26.68,9600.0,20.2291,20.2595,20.2064,20.2367,9600.0
2012-08-06 11:00:00,26.67,26.74,26.62,26.63,22100.0,20.2291,20.2822,20.1912,20.1988,22100.0
2012-08-06 11:30:00,26.6,26.64,26.55,26.59,14300.0,20.176,20.2064,20.1381,20.1684,14300.0
2012-08-06 12:00:00,26.6,26.71,26.6,26.69,15600.0,20.176,20.2595,20.176,20.2443,15600.0
2012-08-06 12:30:00,26.69,26.75,26.65,26.74,7100.0,20.2443,20.2898,20.2139,20.2822,7100.0
2012-08-06 13:00:00,26.74,26.74,26.66,26.68,6100.0,20.2822,20.2822,20.2215,20.2367,6100.0
2012-08-06 13:30:00,26.69,26.7,26.64,26.67,9200.0,20.2443,20.2519,20.2064,20.2291,9200.0
2012-08-06 14:00:00,26.67,26.7,26.65,26.67,29900.0,20.2291,20.2519,20.2139,20.2291,29900.0
2012-08-06 14:30:00,26.69,26.69,26.59,26.62,21000.0,20.2443,20.2443,20.1684,20.1912,21000.0
2012-08-06 15:00:00,26.62,26.69,26.6,26.63,21400.0,20.1912,20.2443,20.176,20.1988,21400.0
2012-08-06 15:30:00,26.63,26.63,26.52,26.54,42500.0,20.1988,20.1988,20.1153,20.1305,42500.0
2012-08-07 09:30:00,26.75,26.87,26.72,26.79,31700.0,20.2898,20.3808,20.267,20.3201,31700.0
2012-08-07 10:00:00,26.76,26.85,26.72,26.83,34300.0,20.2974,20.3656,20.267,20.3505,34300.0
2012-08-07 10:30:00,26.84,26.85,26.79,26.83,19400.0,20.3581,20.3656,20.3201,20.3505,19400.0
2012-08-07 11:00:00,26.82,26.85,26.78,26.83,38800.0,20.3429,20.3656,20.3126,20.3505,38800.0
2012-08-07 11:30:00,26.82,26.86,26.78,26.86,27100.0,20.3429,20.3732,20.3126,20.3732,27100.0
2012-08-07 12:00:00,26.85,26.88,26.75,26.76,66600.0,20.3656,20.3884,20.2898,20.2974,66600.0
2012-08-07 12:30:00,26.76,26.82,26.72,26.74,20300.0,20.2974,20.3429,20.267,20.2822,20300.0
2012-08-07 13:00:00,26.74,26.75,26.7,26.73,12200.0,20.2822,20.2898,20.2519,20.2746,12200.0
2012-08-07 13:30:00,26.72,26.77,26.72,26.74,10300.0,20.267,20.305,20.267,20.2822,10300.0
2012-08-07 14:00:00,26.75,26.81,26.74,26.79,35200.0,20.2898,20.3353,20.2822,20.3201,35200.0
2012-08-07 14:30:00,26.79,26.8,26.72,26.73,18700.0,20.3201,20.3277,20.267,20.2746,18700.0
2012-08-07 15:00:00,26.72,26.78,26.7,26.76,28000.0,20.267,20.3126,20.2519,20.2974,28000.0
2012-08-07 15:30:00,26.77,26.8,26.74,26.79,91400.0,20.305,20.3277,20.2822,20.3201,91400.0
2012-08-08 09:30:00,26.73,26.9,26.71,26.9,26800.0,20.2746,20.4036,20.2595,20.4036,26800.0
2012-08-08 10:00:00,26.91,26.91,26.83,26.87,11600.0,20.4112,20.4112,20.3505,20.3808,11600.0
2012-08-08 10:30:00,26.9,26.9,26.74,26.74,15200.0,20.4036,20.4036,20.2822,20.2822,15200.0
2012-08-08 11:00:00,26.74,26.95,26.74,26.93,18800.0,20.2822,20.4415,20.2822,20.4263,18800.0
2012-08-08 11:30:00,26.95,26.95,26.86,26.9,9100.0,20.4415,20.4415,20.3732,20.4036,9100.0
2012-08-08 12:00:00,26.9,26.92,26.87,26.87,11400.0,20.4036,20.4187,20.3808,20.3808,11400.0
2012-08-08 12:30:00,26.89,26.89,26.8,26.83,11700.0,20.396,20.396,20.3277,20.3505,11700.0
2012-08-08 13:00:00,26.83,26.89,26.74,26.76,63900.0,20.3505,20.396,20.2822,20.2974,63900.0
2012-08-08 13:30:00,26.75,26.78,26.72,26.75,52200.0,20.2898,20.3126,20.267,20.2898,52200.0
2012-08-08 14:00:00,26.72,26.81,26.72,26.8,19000.0,20.267,20.3353,20.267,20.3277,19000.0
2012-08-08 14:30:00,26.81,26.87,26.8,26.86,16500.0,20.3353,20.3808,20.3277,20.3732,16500.0
2012-08-08 15:00:00,26.86,26.95,26.86,26.92,25200.0,20.3732,20.4415,20.3732,20.4187,25200.0
2012-08-08 15:30:00,26.93,26.95,26.87,26.94,60500.0,20.4263,20.4415,20.3808,20.4339,60500.0
2012-08-09 09:30:00,26.89,26.99,26.79,26.8,32000.0,20.396,20.4718,20.3201,20.3277,32000.0
2012-08-09 10:00:00,26.79,26.98,26.78,26.81,45400.0,20.3201,20.4642,20.3126,20.3353,45400.0
2012-08-09 10:30:00,26.82,26.92,26.76,26.9,27300.0,20.3429,20.4187,20.2974,20.4036,27300.0
2012-08-09 11:00:00,26.91,26.96,26.89,26.94,23700.0,20.4112,20.4491,20.396,20.4339,23700.0
2012-08-09 11:30:00,26.95,26.95,26.77,26.79,20900.0,20.4415,20.4415,20.305,20.3201,20900.0
2012-08-09 12:00:00,26.81,26.88,26.8,26.84,16700.0,20.3353,20.3884,20.3277,20.3581,16700.0
2012-08-09 12:30:00,26.85,26.98,26.85,26.96,17100.0,20.3656,20.4642,20.3656,20.4491,17100.0
2012-08-09 13:00:00,26.97,26.98,26.89,26.9,15900.0,20.4567,20.4642,20.396,20.4036,15900.0
2012-08-09 13:30:00,26.9,26.93,26.89,26.93,12200.0,20.4036,20.4263,20.396,20.4263,12200.0
2012-08-09 14:00:00,26.92,26.93,26.89,26.93,20700.0,20.4187,20.4263,20.396,20.4263,20700.0
2012-08-09 14:30:00,26.94,26.98,26.94,26.98,16200.0,20.4339,20.4642,20.4339,20.4642,16200.0
2012-08-09 15:00:00,26.97,27.03,26.93,26.99,44000.0,20.4567,20.5022,20.4263,20.4718,44000.0
2012-08-09 15:30:00,26.99,27.01,26.93,26.97,91800.0,20.4718,20.487,20.4263,20.4567,91800.0
2012-08-10 09:30:00,26.97,27.03,26.79,26.79,19000.0,20.4567,20.5022,20.3201,20.3201,19000.0
2012-08-10 10:00:00,26.8,26.87,26.76,26.77,64800.0,20.3277,20.3808,20.2974,20.305,64800.0
2012-08-10 10:30:00,26.77,26.85,26.72,26.75,28700.0,20.305,20.3656,20.267,20.2898,28700.0
2012-08-10 11:00:00,26.78,26.85,26.69,26.85,13900.0,20.3126,20.3656,20.2443,20.3656,13900.0
2012-08-10 11:30:00,26.84,26.87,26.82,26.85,16600.0,20.3581,20.3808,20.3429,20.3656,16600.0
2012-08-10 12:00:00,26.87,26.9,26.83,26.83,21900.0,20.3808,20.4036,20.3505,20.3505,21900.0
2012-08-10 12:30:00,26.84,26.89,26.8,26.86,15100.0,20.3581,20.396,20.3277,20.3732,15100.0
2012-08-10 13:00:00,26.86,26.89,26.83,26.89,11200.0,20.3732,20.396,20.3505,20.396,11200.0
2012-08-10 13:30:00,26.88,26.95,26.88,26.93,22700.0,20.3884,20.4415,20.3884,20.4263,22700.0
2012-08-10 14:00:00,26.93,26.94,26.88,26.91,20200.0,20.4263,20.4339,20.3884,20.4112,20200.0
2012-08-10 14:30:00,26.91,26.91,26.81,26.85,40900.0,20.4112,20.4112,20.3353,20.3656,40900.0
2012-08-10 15:00:00,26.85,26.88,26.84,26.88,32800.0,20.3656,20.3884,20.3581,20.3884,32800.0
2012-08-10 15:30:00,26.89,26.92,26.86,26.92,53900.0,20.396,20.4187,20.3732,20.4187,53900.0
2012-08-13 09:30:00,26.93,26.94,26.75,26.88,22500.0,20.4263,20.4339,20.2898,20.3884,22500.0
2012-08-13 10:00:00,26.88,26.9,26.66,26.66,33000.0,20.3884,20.4036,20.2215,20.2215,33000.0
2012-08-13 10:30:00,26.66,26.73,26.6,26.67,46800.0,20.2215,20.2746,20.176,20.2291,46800.0
2012-08-13 11:00:00,26.71,26.71,26.5,26.53,41100.0,20.2595,20.2595,20.1002,20.1229,41100.0
2012-08-13 11:30:00,26.51,26.54,26.45,26.53,12600.0,20.1078,20.1305,20.0622,20.1229,12600.0
2012-08-13 12:00:00,26.53,26.55,26.43,26.51,26800.0,20.1229,20.1381,20.0471,20.1078,26800.0
2012-08-13 12:30:00,26.53,26.6,26.49,26.6,7800.0,20.1229,20.176,20.0926,20.176,7800.0
2012-08-13 13:00:00,26.6,26.68,26.58,26.65,21600.0,20.176,20.2367,20.1609,20.2139,21600.0
2012-08-13 13:30:00,26.67,26.76,26.67,26.73,11800.0,20.2291,20.2974,20.2291,20.2746,11800.0
2012-08-13 14:00:00,26.72,26.81,26.69,26.81,15600.0,20.267,20.3353,20.2443,20.3353,15600.0
2012-08-13 14:30:00,26.8,26.8,26.67,26.67,47900.0,20.3277,20.3277,20.2291,20.2291,47900.0
2012-08-13 15:00:00,26.68,26.71,26.59,26.66,89200.0,20.2367,20.2595,20.1684,20.2215,89200.0
2012-08-13 15:30:00,26.65,26.74,26.64,26.72,50500.0,20.2139,20.2822,20.2064,20.267,50500.0
2012-08-14 09:30:00,26.81,26.99,26.61,26.69,21000.0,20.3353,20.4718,20.1836,20.2443,21000.0
2012-08-14 10:00:00,26.7,26.76,26.63,26.67,9900.0,20.2519,20.2974,20.1988,20.2291,9900.0
2012-08-14 10:30:00,26.64,26.69,26.63,26.66,15700.0,20.2064,20.2443,20.1988,20.2215,15700.0
2012-08-14 11:00:00,26.64,26.79,26.63,26.77,9700.0,20.2064,20.3201,20.1988,20.305,9700.0
2012-08-14 11:30:00,26.79,26.8,26.71,26.77,9300.0,20.3201,20.3277,20.2595,20.305,9300.0
2012-08-14 12:00:00,26.79,26.8,26.72,26.75,14800.0,20.3201,20.3277,20.267,20.2898,14800.0
2012-08-14 12:30:00,26.76,26.77,26.64,26.66,8000.0,20.2974,20.305,20.2064,20.2215,8000.0
2012-08-14 13:00:00,26.69,26.71,26.62,26.66,12300.0,20.2443,20.2595,20.1912,20.2215,12300.0
2012-08-14 13:30:00,26.66,26.71,26.64,26.69,11100.0,20.2215,20.2595,20.2064,20.2443,11100.0
2012-08-14 14:00:00,26.67,26.7,26.62,26.64,25800.0,20.2291,20.2519,20.1912,20.2064,25800.0
2012-08-14 14:30:00,26.62,26.65,26.6,26.63,7000.0,20.1912,20.2139,20.176,20.1988,7000.0
2012-08-14 15:00:00,26.61,26.64,26.55,26.56,30700.0,20.1836,20.2064,20.1381,20.1457,30700.0
2012-08-14 15:30:00,26.56,26.57,26.38,26.49,118700.0,20.1457,20.1533,20.0092,20.0926,118700.0
2012-08-15 09:30:00,26.46,26.77,26.46,26.71,24100.0,20.0698,20.305,20.0698,20.2595,24100.0
2012-08-15 10:00:00,26.76,26.8,26.7,26.74,16400.0,20.2974,20.3277,20.2519,20.2822,16400.0
2012-08-15 10:30:00,26.75,26.76,26.61,26.64,19600.0,20.2898,20.2974,20.1836,20.2064,19600.0
2012-08-15 11:00:00,26.63,26.67,26.62,26.64,21300.0,20.1988,20.2291,20.1912,20.2064,21300.0
2012-08-15 11:30:00,26.64,26.73,26.63,26.63,26100.0,20.2064,20.2746,20.1988,20.1988,26100.0
2012-08-15 12:00:00,26.62,26.67,26.62,26.65,13400.0,20.1912,20.2291,20.1912,20.2139,13400.0
2012-08-15 12:30:00,26.65,26.65,26.63,26.64,7200.0,20.2139,20.2139,20.1988,20.2064,7200.0
2012-08-15 13:00:00,26.64,26.65,26.63,26.64,12700.0,20.2064,20.2139,20.1988,20.2064,12700.0
2012-08-15 13:30:00,26.64,26.65,26.62,26.64,6700.0,20.2064,20.2139,20.1912,20.2064,6700.0
2012-08-15 14:00:00,26.64,26.65,26.59,26.6,30000.0,20.2064,20.2139,20.1684,20.176,30000.0
2012-08-15 14:30:00,26.62,26.65,26.62,26.64,17700.0,20.1912,20.2139,20.1912,20.2064,17700.0
2012-08-15 15:00:00,26.64,26.65,26.61,26.63,23300.0,20.2064,20.2139,20.1836,20.1988,23300.0
2012-08-15 15:30:00,26.62,26.65,26.61,26.65,30800.0,20.1912,20.2139,20.1836,20.2139,30800.0
2012-08-16 09:30:00,26.61,26.65,26.52,26.6,18800.0,20.1836,20.2139,20.1153,20.176,18800.0
2012-08-16 10:00:00,26.6,26.68,26.58,26.62,15400.0,20.176,20.2367,20.1609,20.1912,15400.0
2012-08-16 10:30:00,26.64,26.71,26.63,26.69,41200.0,20.2064,20.2595,20.1988,20.2443,41200.0
2012-08-16 11:00:00,26.68,26.75,26.67,26.7,56200.0,20.2367,20.2898,20.2291,20.2519,56200.0
2012-08-16 11:30:00,26.7,26.8,26.65,26.65,84400.0,20.2519,20.3277,20.2139,20.2139,84400.0
2012-08-16 12:00:00,26.66,26.78,26.65,26.71,24800.0,20.2215,20.3126,20.2139,20.2595,24800.0
2012-08-16 12:30:00,26.71,26.74,26.67,26.73,17300.0,20.2595,20.2822,20.2291,20.2746,17300.0
2012-08-16 13:00:00,26.74,26.78,26.7,26.76,18600.0,20.2822,20.3126,20.2519,20.2974,18600.0
2012-08-16 13:30:00,26.76,26.8,26.76,26.77,20700.0,20.2974,20.3277,20.2974,20.305,20700.0
2012-08-16 14:00:00,26.77,26.88,26.77,26.87,23800.0,20.305,20.3884,20.305,20.3808,23800.0
2012-08-16 14:30:00,26.87,26.91,26.85,26.88,24800.0,20.3808,20.4112,20.3656,20.3884,24800.0
2012-08-16 15:00:00,26.88,26.92,26.87,26.92,26100.0,20.3884,20.4187,20.3808,20.4187,26100.0
2012-08-16 15:30:00,26.91,26.92,26.86,26.92,63300.0,20.4112,20.4187,20.3732,20.4187,63300.0
2012-08-17 09:30:00,26.95,26.99,26.84,26.88,26400.0,20.4415,20.4718,20.3581,20.3884,26400.0
2012-08-17 10:00:00,26.89,26.91,26.82,26.86,20900.0,20.396,20.4112,20.3429,20.3732,20900.0
2012-08-17 10:30:00,26.87,26.92,26.86,26.92,24400.0,20.3808,20.4187,20.3732,20.4187,24400.0
2012-08-17 11:00:00,26.91,26.99,26.91,26.98,16700.0,20.4112,20.4718,20.4112,20.4642,16700.0
2012-08-17 11:30:00,26.98,27.0,26.98,26.99,25700.0,20.4642,20.4794,20.4642,20.4718,25700.0
2012-08-17 12:00:00,26.99,27.04,26.98,27.01,33100.0,20.4718,20.5098,20.4642,20.487,33100.0
2012-08-17 12:30:00,27.01,27.02,26.92,26.95,56300.0,20.487,20.4946,20.4187,20.4415,56300.0
2012-08-17 13:00:00,26.95,27.01,26.94,27.0,15000.0,20.4415,20.487,20.4339,20.4794,15000.0
2012-08-17 13:30:00,27.0,27.07,27.0,27.06,13700.0,20.4794,20.5325,20.4794,20.5249,13700.0
2012-08-17 14:00:00,27.07,27.12,27.06,27.11,26600.0,20.5325,20.5704,20.5249,20.5629,26600.0
2012-08-17 14:30:00,27.12,27.2,27.11,27.14,36300.0,20.5704,20.6311,20.5629,20.5856,36300.0
2012-08-17 15:00:00,27.15,27.21,27.15,27.19,24000.0,20.5932,20.6387,20.5932,20.6235,24000.0
2012-08-17 15:30:00,27.19,27.2,27.13,27.16,50300.0,20.6235,20.6311,20.578,20.6008,50300.0
2012-08-20 09:30:00,27.16,27.22,26.99,27.01,16500.0,20.6008,20.6463,20.4718,20.487,16500.0
2012-08-20 10:00:00,27.01,27.04,26.83,26.83,26000.0,20.487,20.5098,20.3505,20.3505,26000.0
2012-08-20 10:30:00,26.84,26.97,26.82,26.97,17200.0,20.3581,20.4567,20.3429,20.4567,17200.0
2012-08-20 11:00:00,26.95,26.99,26.87,26.89,16900.0,20.4415,20.4718,20.3808,20.396,16900.0
2012-08-20 11:30:00,26.89,26.98,26.86,26.98,22000.0,20.396,20.4642,20.3732,20.4642,22000.0
2012-08-20 12:00:00,26.98,27.01,26.95,26.98,21100.0,20.4642,20.487,20.4415,20.4642,21100.0
2012-08-20 12:30:00,26.98,26.98,26.92,26.94,7700.0,20.4642,20.4642,20.4187,20.4339,7700.0
2012-08-20 13:00:00,26.92,26.98,26.92,26.94,10500.0,20.4187,20.4642,20.4187,20.4339,10500.0
2012-08-20 13:30:00,26.95,26.98,26.93,26.96,10500.0,20.4415,20.4642,20.4263,20.4491,10500.0
2012-08-20 14:00:00,26.96,27.08,26.95,27.05,16800.0,20.4491,20.5401,20.4415,20.5173,16800.0
2012-08-20 14:30:00,27.07,27.1,27.05,27.07,25500.0,20.5325,20.5553,20.5173,20.5325,25500.0
2012-08-20 15:00:00,27.07,27.07,26.95,27.0,32500.0,20.5325,20.5325,20.4415,20.4794,32500.0
2012-08-20 15:30:00,26.98,27.01,26.96,27.0,53800.0,20.4642,20.487,20.4491,20.4794,53800.0
2012-08-21 09:30:00,27.03,27.03,26.93,27.0,36500.0,20.5022,20.5022,20.4263,20.4794,36500.0
2012-08-21 10:00:00,27.0,27.03,26.95,26.96,24900.0,20.4794,20.5022,20.4415,20.4491,24900.0
2012-08-21 10:30:00,26.98,27.0,26.94,26.96,38900.0,20.4642,20.4794,20.4339,20.4491,38900.0
2012-08-21 11:00:00,26.96,26.99,26.91,26.94,24600.0,20.4491,20.4718,20.4112,20.4339,24600.0
2012-08-21 11:30:00,26.95,26.95,26.9,26.92,30300.0,20.4415,20.4415,20.4036,20.4187,30300.0
2012-08-21 12:00:00,26.92,26.95,26.88,26.92,13500.0,20.4187,20.4415,20.3884,20.4187,13500.0
2012-08-21 12:30:00,26.9,26.95,26.9,26.95,19800.0,20.4036,20.4415,20.4036,20.4415,19800.0
2012-08-21 13:00:00,26.95,26.95,26.89,26.92,5600.0,20.4415,20.4415,20.396,20.4187,5600.0
2012-08-21 13:30:00,26.93,26.93,26.86,26.89,11600.0,20.4263,20.4263,20.3732,20.396,11600.0
2012-08-21 14:00:00,26.88,26.93,26.86,26.87,19800.0,20.3884,20.4263,20.3732,20.3808,19800.0
2012-08-21 14:30:00,26.88,26.9,26.8,26.81,15500.0,20.3884,20.4036,20.3277,20.3353,15500.0
2012-08-21 15:00:00,26.81,26.83,26.74,26.77,25400.0,20.3353,20.3505,20.2822,20.305,25400.0
2012-08-21 15:30:00,26.75,26.82,26.75,26.8,58300.0,20.2898,20.3429,20.2898,20.3277,58300.0
2012-08-22 09:30:00,26.67,26.84,26.67,26.72,84600.0,20.2291,20.3581,20.2291,20.267,84600.0
2012-08-22 10:00:00,26.72,26.83,26.64,26.71,41900.0,20.267,20.3505,20.2064,20.2595,41900.0
2012-08-22 10:30:00,26.72,26.75,26.63,26.66,10300.0,20.267,20.2898,20.1988,20.2215,10300.0
2012-08-22 11:00:00,26.64,26.76,26.64,26.75,68100.0,20.2064,20.2974,20.2064,20.2898,68100.0
2012-08-22 11:30:00,26.74,26.82,26.71,26.78,40700.0,20.2822,20.3429,20.2595,20.3126,40700.0
2012-08-22 12:00:00,26.79,26.81,26.73,26.75,64500.0,20.3201,20.3353,20.2746,20.2898,64500.0
2012-08-22 12:30:00,26.76,26.81,26.72,26.79,42500.0,20.2974,20.3353,20.267,20.3201,42500.0
2012-08-22 13:00:00,26.79,26.96,26.78,26.93,29600.0,20.3201,20.4491,20.3126,20.4263,29600.0
2012-08-22 13:30:00,26.94,26.97,26.9,26.96,24700.0,20.4339,20.4567,20.4036,20.4491,24700.0
2012-08-22 14:00:00,26.97,27.12,26.97,27.11,48500.0,20.4567,20.5704,20.4567,20.5629,48500.0
2012-08-22 14:30:00,27.11,27.24,27.1,27.23,49400.0,20.5629,20.6615,20.5553,20.6539,49400.0
2012-08-22 15:00:00,27.22,27.31,27.21,27.26,48100.0,20.6463,20.7146,20.6387,20.6766,48100.0
2012-08-22 15:30:00,27.25,27.35,27.25,27.33,92900.0,20.669,20.7449,20.669,20.7297,92900.0
2012-08-23 09:30:00,27.37,27.37,27.0,27.04,140500.0,20.7601,20.7601,20.4794,20.5098,140500.0
2012-08-23 10:00:00,27.03,27.15,27.03,27.14,53100.0,20.5022,20.5932,20.5022,20.5856,53100.0
2012-08-23 10:30:00,27.13,27.2,27.07,27.19,39400.0,20.578,20.6311,20.5325,20.6235,39400.0
2012-08-23 11:00:00,27.2,27.32,27.16,27.31,14000.0,20.6311,20.7221,20.6008,20.7146,14000.0
2012-08-23 11:30:00,27.31,27.33,27.22,27.24,9400.0,20.7146,20.7297,20.6463,20.6615,9400.0
2012-08-23 12:00:00,27.26,27.26,27.1,27.12,18000.0,20.6766,20.6766,20.5553,20.5704,18000.0
2012-08-23 12:30:00,27.12,27.25,27.12,27.16,11000.0,20.5704,20.669,20.5704,20.6008,11000.0
2012-08-23 13:00:00,27.16,27.16,27.06,27.08,20500.0,20.6008,20.6008,20.5249,20.5401,20500.0
2012-08-23 13:30:00,27.08,27.18,27.05,27.11,60000.0,20.5401,20.6159,20.5173,20.5629,60000.0
2012-08-23 14:00:00,27.13,27.18,27.1,27.13,84200.0,20.578,20.6159,20.5553,20.578,84200.0
2012-08-23 14:30:00,27.13,27.2,27.09,27.12,48600.0,20.578,20.6311,20.5477,20.5704,48600.0
2012-08-23 15:00:00,27.12,27.18,27.05,27.12,60900.0,20.5704,20.6159,20.5173,20.5704,60900.0
2012-08-23 15:30:00,27.1,27.21,27.09,27.14,68100.0,20.5553,20.6387,20.5477,20.5856,68100.0
2012-08-24 09:30:00,27.07,27.21,27.06,27.07,76900.0,20.5325,20.6387,20.5249,20.5325,76900.0
2012-08-24 10:00:00,27.06,27.16,27.05,27.09,52600.0,20.5249,20.6008,20.5173,20.5477,52600.0
2012-08-24 10:30:00,27.09,27.16,27.06,27.13,22300.0,20.5477,20.6008,20.5249,20.578,22300.0
2012-08-24 11:00:00,27.12,27.25,27.12,27.19,32400.0,20.5704,20.669,20.5704,20.6235,32400.0
2012-08-24 11:30:00,27.2,27.21,27.08,27.09,49100.0,20.6311,20.6387,20.5401,20.5477,49100.0
2012-08-24 12:00:00,27.09,27.11,27.07,27.09,10400.0,20.5477,20.5629,20.5325,20.5477,10400.0
2012-08-24 12:30:00,27.08,27.11,27.08,27.1,10200.0,20.5401,20.5629,20.5401,20.5553,10200.0
2012-08-24 13:00:00,27.09,27.13,27.08,27.12,14400.0,20.5477,20.578,20.5401,20.5704,14400.0
2012-08-24 13:30:00,27.12,27.14,27.1,27.1,48800.0,20.5704,20.5856,20.5553,20.5553,48800.0
2012-08-24 14:00:00,27.11,27.12,27.05,27.08,11400.0,20.5629,20.5704,20.5173,20.5401,11400.0
2012-08-24 14:30:00,27.08,27.09,27.05,27.06,13300.0,20.5401,20.5477,20.5173,20.5249,13300.0
2012-08-24 15:00:00,27.06,27.14,27.06,27.11,22700.0,20.5249,20.5856,20.5249,20.5629,22700.0
2012-08-24 15:30:00,27.12,27.2,27.12,27.15,46300.0,20.5704,20.6311,20.5704,20.5932,46300.0
2012-08-27 09:30:00,27.23,27.24,26.95,26.96,51500.0,20.6539,20.6615,20.4415,20.4491,51500.0
2012-08-27 10:00:00,26.94,27.03,26.9,27.01,8200.0,20.4339,20.5022,20.4036,20.487,8200.0
2012-08-27 10:30:00,26.98,27.05,26.95,27.01,6800.0,20.4642,20.5173,20.4415,20.487,6800.0
2012-08-27 11:00:00,27.02,27.17,26.99,27.1,12300.0,20.4946,20.6084,20.4718,20.5553,12300.0
2012-08-27 11:30:00,27.12,27.14,27.03,27.07,28400.0,20.5704,20.5856,20.5022,20.5325,28400.0
2012-08-27 12:00:00,27.08,27.16,27.08,27.13,43100.0,20.5401,20.6008,20.5401,20.578,43100.0
2012-08-27 12:30:00,27.14,27.26,27.08,27.23,34500.0,20.5856,20.6766,20.5401,20.6539,34500.0
2012-08-27 13:00:00,27.2,27.21,27.16,27.17,6100.0,20.6311,20.6387,20.6008,20.6084,6100.0
2012-08-27 13:30:00,27.18,27.18,27.08,27.15,10400.0,20.6159,20.6159,20.5401,20.5932,10400.0
2012-08-27 14:00:00,27.15,27.22,27.12,27.21,14000.0,20.5932,20.6463,20.5704,20.6387,14000.0
2012-08-27 14:30:00,27.21,27.24,27.16,27.21,59000.0,20.6387,20.6615,20.6008,20.6387,59000.0
2012-08-27 15:00:00,27.21,27.24,27.12,27.12,32100.0,20.6387,20.6615,20.5704,20.5704,32100.0
2012-08-27 15:30:00,27.12,27.15,27.03,27.08,85900.0,20.5704,20.5932,20.5022,20.5401,85900.0
2012-08-28 09:30:00,27.08,27.16,26.92,26.99,38300.0,20.5401,20.6008,20.4187,20.4718,38300.0
2012-08-28 10:00:00,26.96,27.19,26.92,27.14,30200.0,20.4491,20.6235,20.4187,20.5856,30200.0
2012-08-28 10:30:00,27.16,27.17,27.08,27.08,18500.0,20.6008,20.6084,20.5401,20.5401,18500.0
2012-08-28 11:00:00,27.03,27.07,26.98,26.98,25200.0,20.5022,20.5325,20.4642,20.4642,25200.0
2012-08-28 11:30:00,26.99,27.15,26.99,27.14,29100.0,20.4718,20.5932,20.4718,20.5856,29100.0
2012-08-28 12:00:00,27.15,27.2,27.11,27.17,9300.0,20.5932,20.6311,20.5629,20.6084,9300.0
2012-08-28 12:30:00,27.14,27.19,27.13,27.19,11700.0,20.5856,20.6235,20.578,20.6235,11700.0
2012-08-28 13:00:00,27.18,27.19,27.08,27.09,15400.0,20.6159,20.6235,20.5401,20.5477,15400.0
2012-08-28 13:30:00,27.09,27.15,27.08,27.12,8900.0,20.5477,20.5932,20.5401,20.5704,8900.0
2012-08-28 14:00:00,27.13,27.2,27.11,27.2,12800.0,20.578,20.6311,20.5629,20.6311,12800.0
2012-08-28 14:30:00,27.2,27.23,27.16,27.21,8600.0,20.6311,20.6539,20.6008,20.6387,8600.0
2012-08-28 15:00:00,27.2,27.25,27.18,27.19,19900.0,20.6311,20.669,20.6159,20.6235,19900.0
2012-08-28 15:30:00,27.2,27.27,27.17,27.18,53600.0,20.6311,20.6842,20.6084,20.6159,53600.0
2012-08-29 09:30:00,27.15,27.26,27.1,27.1,36800.0,20.5932,20.6766,20.5553,20.5553,36800.0
2012-08-29 10:00:00,27.12,27.2,27.12,27.17,6000.0,20.5704,20.6311,20.5704,20.6084,6000.0
2012-08-29 10:30:00,27.2,27.22,27.07,27.11,28800.0,20.6311,20.6463,20.5325,20.5629,28800.0
2012-08-29 11:00:00,27.13,27.16,27.06,27.09,32600.0,20.578,20.6008,20.5249,20.5477,32600.0
2012-08-29 11:30:00,27.08,27.23,27.08,27.21,11300.0,20.5401,20.6539,20.5401,20.6387,11300.0
2012-08-29 12:00:00,27.21,27.33,27.19,27.31,30000.0,20.6387,20.7297,20.6235,20.7146,30000.0
2012-08-29 12:30:00,27.32,27.39,27.32,27.36,9100.0,20.7221,20.7752,20.7221,20.7525,9100.0
2012-08-29 13:00:00,27.36,27.46,27.36,27.43,11100.0,20.7525,20.8283,20.7525,20.8056,11100.0
2012-08-29 13:30:00,27.43,27.44,27.37,27.44,36300.0,20.8056,20.8132,20.7601,20.8132,36300.0
2012-08-29 14:00:00,27.44,27.59,27.38,27.59,45300.0,20.8132,20.9269,20.7676,20.9269,45300.0
2012-08-29 14:30:00,27.59,27.66,27.58,27.64,48400.0,20.9269,20.98,20.9193,20.9649,48400.0
2012-08-29 15:00:00,27.64,27.66,27.59,27.66,40900.0,20.9649,20.98,20.9269,20.98,40900.0
2012-08-29 15:30:00,27.65,27.69,27.58,27.62,141300.0,20.9724,21.0028,20.9193,20.9497,141300.0
2012-08-30 09:30:00,27.42,27.49,27.3,27.34,65000.0,20.798,20.8511,20.707,20.7373,65000.0
2012-08-30 10:00:00,27.31,27.33,27.11,27.13,21700.0,20.7146,20.7297,20.5629,20.578,21700.0
2012-08-30 10:30:00,27.12,27.18,27.1,27.14,12800.0,20.5704,20.6159,20.5553,20.5856,12800.0
2012-08-30 11:00:00,27.14,27.2,27.11,27.18,13600.0,20.5856,20.6311,20.5629,20.6159,13600.0
2012-08-30 11:30:00,27.18,27.21,27.11,27.11,16200.0,20.6159,20.6387,20.5629,20.5629,16200.0
2012-08-30 12:00:00,27.11,27.14,27.09,27.09,16200.0,20.5629,20.5856,20.5477,20.5477,16200.0
2012-08-30 12:30:00,27.09,27.16,27.09,27.13,22200.0,20.5477,20.6008,20.5477,20.578,22200.0
2012-08-30 13:00:00,27.12,27.16,27.11,27.16,12000.0,20.5704,20.6008,20.5629,20.6008,12000.0
2012-08-30 13:30:00,27.16,27.22,27.15,27.22,13800.0,20.6008,20.6463,20.5932,20.6463,13800.0
2012-08-30 14:00:00,27.22,27.28,27.2,27.28,18200.0,20.6463,20.6918,20.6311,20.6918,18200.0
2012-08-30 14:30:00,27.27,27.35,27.26,27.32,17400.0,20.6842,20.7449,20.6766,20.7221,17400.0
2012-08-30 15:00:00,27.32,27.32,27.26,27.29,21400.0,20.7221,20.7221,20.6766,20.6994,21400.0
2012-08-30 15:30:00,27.29,27.33,27.24,27.26,50900.0,20.6994,20.7297,20.6615,20.6766,50900.0
2012-08-31 09:30:00,27.34,27.41,27.17,27.21,36400.0,20.7373,20.7904,20.6084,20.6387,36400.0
2012-08-31 10:00:00,27.21,27.23,26.98,27.17,22200.0,20.6387,20.6539,20.4642,20.6084,22200.0
2012-08-31 10:30:00,27.19,27.21,27.07,27.18,25400.0,20.6235,20.6387,20.5325,20.6159,25400.0
2012-08-31 11:00:00,27.19,27.35,27.19,27.33,17800.0,20.6235,20.7449,20.6235,20.7297,17800.0
2012-08-31 11:30:00,27.33,27.39,27.29,27.36,12800.0,20.7297,20.7752,20.6994,20.7525,12800.0
2012-08-31 12:00:00,27.35,27.38,27.23,27.26,12500.0,20.7449,20.7676,20.6539,20.6766,12500.0
2012-08-31 12:30:00,27.24,27.34,27.2,27.32,13700.0,20.6615,20.7373,20.6311,20.7221,13700.0
2012-08-31 13:00:00,27.32,27.34,27.23,27.26,12300.0,20.7221,20.7373,20.6539,20.6766,12300.0
2012-08-31 13:30:00,27.26,27.44,27.26,27.4,12900.0,20.6766,20.8132,20.6766,20.7828,12900.0
2012-08-31 14:00:00,27.38,27.47,27.37,27.45,16100.0,20.7676,20.8359,20.7601,20.8207,16100.0
2012-08-31 14:30:00,27.46,27.47,27.4,27.4,13100.0,20.8283,20.8359,20.7828,20.7828,13100.0
2012-08-31 15:00:00,27.4,27.4,27.24,27.34,28300.0,20.7828,20.7828,20.6615,20.7373,28300.0
2012-08-31 15:30:00,27.33,27.44,27.29,27.41,98300.0,20.7297,20.8132,20.6994,20.7904,98300.0
2012-09-04 09:30:00,27.46,27.53,27.27,27.27,18200.0,20.8283,20.8814,20.6842,20.6842,18200.0
2012-09-04 10:00:00,27.24,27.26,27.06,27.11,23500.0,20.6615,20.6766,20.5249,20.5629,23500.0
2012-09-04 10:30:00,27.09,27.19,27.05,27.14,21800.0,20.5477,20.6235,20.5173,20.5856,21800.0
2012-09-04 11:00:00,27.14,27.15,27.05,27.06,28900.0,20.5856,20.5932,20.5173,20.5249,28900.0
2012-09-04 11:30:00,27.07,27.09,27.03,27.05,20100.0,20.5325,20.5477,20.5022,20.5173,20100.0
2012-09-04 12:00:00,27.06,27.1,27.04,27.09,10900.0,20.5249,20.5553,20.5098,20.5477,10900.0
2012-09-04 12:30:00,27.09,27.32,27.09,27.31,18100.0,20.5477,20.7221,20.5477,20.7146,18100.0
2012-09-04 13:00:00,27.31,27.31,27.21,27.21,10000.0,20.7146,20.7146,20.6387,20.6387,10000.0
2012-09-04 13:30:00,27.22,27.29,27.21,27.28,12100.0,20.6463,20.6994,20.6387,20.6918,12100.0
2012-09-04 14:00:00,27.26,27.46,27.23,27.46,18500.0,20.6766,20.8283,20.6539,20.8283,18500.0
2012-09-04 14:30:00,27.45,27.61,27.45,27.58,39000.0,20.8207,20.9421,20.8207,20.9193,39000.0
2012-09-04 15:00:00,27.59,27.63,27.53,27.61,35100.0,20.9269,20.9573,20.8814,20.9421,35100.0
2012-09-04 15:30:00,27.62,27.65,27.53,27.63,113900.0,20.9497,20.9724,20.8814,20.9573,113900.0
2012-09-05 09:30:00,27.59,27.7,27.56,27.64,23300.0,20.9269,21.0104,20.9042,20.9649,23300.0
2012-09-05 10:00:00,27.6,27.71,27.53,27.57,25600.0,20.9345,21.018,20.8814,20.9118,25600.0
2012-09-05 10:30:00,27.6,27.65,27.52,27.54,17900.0,20.9345,20.9724,20.8738,20.889,17900.0
2012-09-05 11:00:00,27.53,27.73,27.51,27.72,32500.0,20.8814,21.0331,20.8663,21.0255,32500.0
2012-09-05 11:30:00,27.71,27.79,27.71,27.78,33100.0,21.018,21.0786,21.018,21.071,33100.0
2012-09-05 12:00:00,27.78,27.92,27.78,27.9,30500.0,21.071,21.1772,21.071,21.1621,30500.0
2012-09-05 12:30:00,27.89,27.92,27.83,27.91,26200.0,21.1545,21.1772,21.109,21.1697,26200.0
2012-09-05 13:00:00,27.91,27.92,27.84,27.84,19000.0,21.1697,21.1772,21.1166,21.1166,19000.0
2012-09-05 13:30:00,27.85,27.85,27.75,27.81,20100.0,21.1241,21.1241,21.0483,21.0938,20100.0
2012-09-05 14:00:00,27.81,27.91,27.76,27.91,30500.0,21.0938,21.1697,21.0559,21.1697,30500.0
2012-09-05 14:30:00,27.9,27.92,27.84,27.85,26000.0,21.1621,21.1772,21.1166,21.1241,26000.0
2012-09-05 15:00:00,27.86,27.87,27.78,27.81,45400.0,21.1317,21.1393,21.071,21.0938,45400.0
2012-09-05 15:30:00,27.81,27.84,27.71,27.78,88000.0,21.0938,21.1166,21.018,21.071,88000.0
2012-09-06 09:30:00,27.97,28.08,27.94,28.03,52700.0,21.2152,21.2986,21.1924,21.2607,52700.0
2012-09-06 10:00:00,28.04,28.15,28.03,28.15,32100.0,21.2683,21.3517,21.2607,21.3517,32100.0
2012-09-06 10:30:00,28.16,28.29,28.16,28.27,31200.0,21.3593,21.4579,21.3593,21.4427,31200.0
2012-09-06 11:00:00,28.25,28.34,28.23,28.32,23800.0,21.4275,21.4958,21.4124,21.4806,23800.0
2012-09-06 11:30:00,28.32,28.38,28.24,28.29,26000.0,21.4806,21.5261,21.42,21.4579,26000.0
2012-09-06 12:00:00,28.29,28.3,28.23,28.27,27700.0,21.4579,21.4655,21.4124,21.4427,27700.0
2012-09-06 12:30:00,28.27,28.3,28.24,28.3,21500.0,21.4427,21.4655,21.42,21.4655,21500.0
2012-09-06 13:00:00,28.3,28.31,28.23,28.3,18700.0,21.4655,21.4731,21.4124,21.4655,18700.0
2012-09-06 13:30:00,28.31,28.36,28.29,28.36,16700.0,21.4731,21.511,21.4579,21.511,16700.0
2012-09-06 14:00:00,28.36,28.39,28.3,28.3,18000.0,21.511,21.5337,21.4655,21.4655,18000.0
2012-09-06 14:30:00,28.3,28.32,28.24,28.24,17800.0,21.4655,21.4806,21.42,21.42,17800.0
2012-09-06 15:00:00,28.24,28.27,28.19,28.19,41700.0,21.42,21.4427,21.382,21.382,41700.0
2012-09-06 15:30:00,28.2,28.33,28.19,28.32,72700.0,21.3896,21.4882,21.382,21.4806,72700.0
2012-09-07 09:30:00,28.39,28.41,28.22,28.26,38500.0,21.5337,21.5489,21.4048,21.4351,38500.0
2012-09-07 10:00:00,28.24,28.28,28.2,28.27,17300.0,21.42,21.4503,21.3896,21.4427,17300.0
2012-09-07 10:30:00,28.25,28.27,28.22,28.24,31900.0,21.4275,21.4427,21.4048,21.42,31900.0
2012-09-07 11:00:00,28.24,28.25,28.15,28.17,24600.0,21.42,21.4275,21.3517,21.3669,24600.0
2012-09-07 11:30:00,28.18,28.23,28.12,28.19,20700.0,21.3744,21.4124,21.3289,21.382,20700.0
2012-09-07 12:00:00,28.21,28.23,28.19,28.19,23400.0,21.3972,21.4124,21.382,21.382,23400.0
2012-09-07 12:30:00,28.2,28.25,28.19,28.23,15200.0,21.3896,21.4275,21.382,21.4124,15200.0
2012-09-07 13:00:00,28.24,28.3,28.23,28.28,15800.0,21.42,21.4655,21.4124,21.4503,15800.0
2012-09-07 13:30:00,28.27,28.28,28.21,28.21,26700.0,21.4427,21.4503,21.3972,21.3972,26700.0
2012-09-07 14:00:00,28.21,28.25,28.19,28.25,12700.0,21.3972,21.4275,21.382,21.4275,12700.0
2012-09-07 14:30:00,28.25,28.28,28.21,28.27,17700.0,21.4275,21.4503,21.3972,21.4427,17700.0
2012-09-07 15:00:00,28.27,28.28,28.21,28.22,17500.0,21.4427,21.4503,21.3972,21.4048,17500.0
2012-09-07 15:30:00,28.23,28.29,28.21,28.25,42100.0,21.4124,21.4579,21.3972,21.4275,42100.0
2012-09-10 09:30:00,28.18,28.24,28.05,28.18,53700.0,21.3744,21.42,21.2758,21.3744,53700.0
2012-09-10 10:00:00,28.17,28.35,28.15,28.28,107400.0,21.3669,21.5034,21.3517,21.4503,107400.0
2012-09-10 10:30:00,28.3,28.33,28.28,28.3,9500.0,21.4655,21.4882,21.4503,21.4655,9500.0
2012-09-10 11:00:00,28.3,28.32,28.26,28.29,15600.0,21.4655,21.4806,21.4351,21.4579,15600.0
2012-09-10 11:30:00,28.29,28.33,28.27,28.31,19100.0,21.4579,21.4882,21.4427,21.4731,19100.0
2012-09-10 12:00:00,28.31,28.34,28.28,28.3,16500.0,21.4731,21.4958,21.4503,21.4655,16500.0
2012-09-10 12:30:00,28.29,28.33,28.26,28.33,9600.0,21.4579,21.4882,21.4351,21.4882,9600.0
2012-09-10 13:00:00,28.33,28.41,28.33,28.41,10900.0,21.4882,21.5489,21.4882,21.5489,10900.0
2012-09-10 13:30:00,28.41,28.42,28.33,28.4,14500.0,21.5489,21.5565,21.4882,21.5413,14500.0
2012-09-10 14:00:00,28.39,28.43,28.38,28.43,19500.0,21.5337,21.5641,21.5261,21.5641,19500.0
2012-09-10 14:30:00,28.43,28.44,28.36,28.36,31000.0,21.5641,21.5717,21.511,21.511,31000.0
2012-09-10 15:00:00,28.35,28.37,28.27,28.31,21900.0,21.5034,21.5186,21.4427,21.4731,21900.0
2012-09-10 15:30:00,28.33,28.34,28.23,28.26,38000.0,21.4882,21.4958,21.4124,21.4351,38000.0
2012-09-11 09:30:00,28.27,28.33,28.14,28.33,27800.0,21.4427,21.4882,21.3441,21.4882,27800.0
2012-09-11 10:00:00,28.33,28.44,28.31,28.4,41700.0,21.4882,21.5717,21.4731,21.5413,41700.0
2012-09-11 10:30:00,28.35,28.39,28.35,28.36,10600.0,21.5034,21.5337,21.5034,21.511,10600.0
2012-09-11 11:00:00,28.37,28.4,28.35,28.38,7500.0,21.5186,21.5413,21.5034,21.5261,7500.0
2012-09-11 11:30:00,28.4,28.4,28.35,28.35,12000.0,21.5413,21.5413,21.5034,21.5034,12000.0
2012-09-11 12:00:00,28.34,28.35,28.24,28.25,19500.0,21.4958,21.5034,21.42,21.4275,19500.0
2012-09-11 12:30:00,28.25,28.25,28.21,28.25,10000.0,21.4275,21.4275,21.3972,21.4275,10000.0
2012-09-11 13:00:00,28.25,28.26,28.23,28.23,12500.0,21.4275,21.4351,21.4124,21.4124,12500.0
2012-09-11 13:30:00,28.23,28.3,28.21,28.29,13500.0,21.4124,21.4655,21.3972,21.4579,13500.0
2012-09-11 14:00:00,28.3,28.38,28.29,28.37,12900.0,21.4655,21.5261,21.4579,21.5186,12900.0
2012-09-11 14:30:00,28.36,28.39,28.23,28.26,18200.0,21.511,21.5337,21.4124,21.4351,18200.0
2012-09-11 15:00:00,28.24,28.26,28.19,28.22,15800.0,21.42,21.4351,21.382,21.4048,15800.0
2012-09-11 15:30:00,28.23,28.25,28.2,28.23,38600.0,21.4124,21.4275,21.3896,21.4124,38600.0
2012-09-12 09:30:00,28.46,28.48,28.19,28.24,25700.0,21.5868,21.602,21.382,21.42,25700.0
2012-09-12 10:00:00,28.19,28.25,28.19,28.23,12400.0,21.382,21.4275,21.382,21.4124,12400.0
2012-09-12 10:30:00,28.23,28.3,28.19,28.29,19400.0,21.4124,21.4655,21.382,21.4579,19400.0
2012-09-12 11:00:00,28.29,28.43,28.28,28.34,20200.0,21.4579,21.5641,21.4503,21.4958,20200.0
2012-09-12 11:30:00,28.37,28.4,28.33,28.36,18100.0,21.5186,21.5413,21.4882,21.511,18100.0
2012-09-12 12:00:00,28.36,28.41,28.32,28.4,19700.0,21.511,21.5489,21.4806,21.5413,19700.0
2012-09-12 12:30:00,28.41,28.41,28.38,28.41,8200.0,21.5489,21.5489,21.5261,21.5489,8200.0
2012-09-12 13:00:00,28.43,28.45,28.39,28.44,12800.0,21.5641,21.5792,21.5337,21.5717,12800.0
2012-09-12 13:30:00,28.45,28.53,28.44,28.5,41200.0,21.5792,21.6399,21.5717,21.6172,41200.0
2012-09-12 14:00:00,28.49,28.52,28.42,28.45,24200.0,21.6096,21.6323,21.5565,21.5792,24200.0
2012-09-12 14:30:00,28.44,28.5,28.44,28.46,29800.0,21.5717,21.6172,21.5717,21.5868,29800.0
2012-09-12 15:00:00,28.47,28.48,28.42,28.47,26200.0,21.5944,21.602,21.5565,21.5944,26200.0
2012-09-12 15:30:00,28.46,28.52,28.44,28.5,44100.0,21.5868,21.6323,21.5717,21.6172,44100.0
2012-09-13 09:30:00,28.45,28.62,28.45,28.5,20500.0,21.5792,21.7082,21.5792,21.6172,20500.0
2012-09-13 10:00:00,28.48,28.5,28.37,28.37,13400.0,21.602,21.6172,21.5186,21.5186,13400.0
2012-09-13 10:30:00,28.36,28.48,28.36,28.47,13200.0,21.511,21.602,21.511,21.5944,13200.0
2012-09-13 11:00:00,28.47,28.52,28.47,28.5,18100.0,21.5944,21.6323,21.5944,21.6172,18100.0
2012-09-13 11:30:00,28.51,28.53,28.44,28.48,29600.0,21.6248,21.6399,21.5717,21.602,29600.0
2012-09-13 12:00:00,28.48,28.49,28.39,28.46,16300.0,21.602,21.6096,21.5337,21.5868,16300.0
2012-09-13 12:30:00,28.47,28.73,28.45,28.71,27900.0,21.5944,21.7916,21.5792,21.7764,27900.0
2012-09-13 13:00:00,28.73,28.88,28.71,28.87,25300.0,21.7916,21.9054,21.7764,21.8978,25300.0
2012-09-13 13:30:00,28.87,28.94,28.82,28.83,27700.0,21.8978,21.9509,21.8599,21.8675,27700.0
2012-09-13 14:00:00,28.86,29.01,28.8,29.0,27700.0,21.8902,22.004,21.8447,21.9964,27700.0
2012-09-13 14:30:00,29.0,29.01,28.89,28.93,18800.0,21.9964,22.004,21.913,21.9433,18800.0
2012-09-13 15:00:00,28.91,28.93,28.81,28.87,38400.0,21.9281,21.9433,21.8523,21.8978,38400.0
2012-09-13 15:30:00,28.86,28.9,28.82,28.9,63100.0,21.8902,21.9206,21.8599,21.9206,63100.0
2012-09-14 09:30:00,28.91,29.06,28.72,29.05,24700.0,21.9281,22.0419,21.784,22.0343,24700.0
2012-09-14 10:00:00,29.04,29.08,28.93,29.06,26900.0,22.0268,22.0571,21.9433,22.0419,26900.0
2012-09-14 10:30:00,29.03,29.05,29.0,29.05,43100.0,22.0192,22.0343,21.9964,22.0343,43100.0
2012-09-14 11:00:00,29.01,29.16,29.0,29.16,65100.0,22.004,22.1178,21.9964,22.1178,65100.0
2012-09-14 11:30:00,29.16,29.17,29.06,29.08,17100.0,22.1178,22.1254,22.0419,22.0571,17100.0
2012-09-14 12:00:00,29.09,29.26,29.06,29.22,19500.0,22.0647,22.1936,22.0419,22.1633,19500.0
2012-09-14 12:30:00,29.24,29.26,29.21,29.22,21900.0,22.1785,22.1936,22.1557,22.1633,21900.0
2012-09-14 13:00:00,29.22,29.24,29.16,29.2,21200.0,22.1633,22.1785,22.1178,22.1481,21200.0
2012-09-14 13:30:00,29.21,29.25,29.16,29.21,31700.0,22.1557,22.186,22.1178,22.1557,31700.0
2012-09-14 14:00:00,29.19,29.23,29.18,29.23,13000.0,22.1405,22.1709,22.1329,22.1709,13000.0
2012-09-14 14:30:00,29.22,29.23,29.12,29.17,16100.0,22.1633,22.1709,22.0874,22.1254,16100.0
2012-09-14 15:00:00,29.17,29.17,29.01,29.08,14800.0,22.1254,22.1254,22.004,22.0571,14800.0
2012-09-14 15:30:00,29.05,29.15,29.0,29.15,56000.0,22.0343,22.1102,21.9964,22.1102,56000.0
2012-09-17 09:30:00,29.0,29.05,28.87,28.91,19800.0,21.9964,22.0343,21.8978,21.9281,19800.0
2012-09-17 10:00:00,28.91,28.95,28.82,28.89,15300.0,21.9281,21.9585,21.8599,21.913,15300.0
2012-09-17 10:30:00,28.89,28.89,28.72,28.8,16400.0,21.913,21.913,21.784,21.8447,16400.0
2012-09-17 11:00:00,28.82,28.9,28.81,28.81,12900.0,21.8599,21.9206,21.8523,21.8523,12900.0
2012-09-17 11:30:00,28.82,28.85,28.78,28.82,10900.0,21.8599,21.8826,21.8295,21.8599,10900.0
2012-09-17 12:00:00,28.84,28.9,28.83,28.87,16700.0,21.8751,21.9206,21.8675,21.8978,16700.0
2012-09-17 12:30:00,28.87,28.94,28.87,28.89,7900.0,21.8978,21.9509,21.8978,21.913,7900.0
2012-09-17 13:00:00,28.91,28.92,28.81,28.82,9600.0,21.9281,21.9357,21.8523,21.8599,9600.0
2012-09-17 13:30:00,28.82,28.93,28.76,28.83,20800.0,21.8599,21.9433,21.8144,21.8675,20800.0
2012-09-17 14:00:00,28.81,28.87,28.77,28.86,13100.0,21.8523,21.8978,21.822,21.8902,13100.0
2012-09-17 14:30:00,28.85,28.91,28.81,28.85,31200.0,21.8826,21.9281,21.8523,21.8826,31200.0
2012-09-17 15:00:00,28.85,28.86,28.74,28.79,22500.0,21.8826,21.8902,21.7992,21.8371,22500.0
2012-09-17 15:30:00,28.78,28.86,28.77,28.8,81400.0,21.8295,21.8902,21.822,21.8447,81400.0
2012-09-18 09:30:00,28.73,28.76,28.61,28.67,16800.0,21.7916,21.8144,21.7006,21.7461,16800.0
2012-09-18 10:00:00,28.67,28.75,28.6,28.69,8800.0,21.7461,21.8068,21.693,21.7613,8800.0
2012-09-18 10:30:00,28.66,28.69,28.6,28.65,18500.0,21.7385,21.7613,21.693,21.7309,18500.0
2012-09-18 11:00:00,28.63,28.69,28.62,28.64,8700.0,21.7158,21.7613,21.7082,21.7234,8700.0
2012-09-18 11:30:00,28.63,28.64,28.58,28.59,11100.0,21.7158,21.7234,21.6778,21.6854,11100.0
2012-09-18 12:00:00,28.58,28.62,28.54,28.58,15300.0,21.6778,21.7082,21.6475,21.6778,15300.0
2012-09-18 12:30:00,28.57,28.61,28.54,28.6,8900.0,21.6703,21.7006,21.6475,21.693,8900.0
2012-09-18 13:00:00,28.59,28.6,28.53,28.53,18400.0,21.6854,21.693,21.6399,21.6399,18400.0
2012-09-18 13:30:00,28.53,28.53,28.44,28.46,22400.0,21.6399,21.6399,21.5717,21.5868,22400.0
2012-09-18 14:00:00,28.45,28.57,28.45,28.55,17700.0,21.5792,21.6703,21.5792,21.6551,17700.0
2012-09-18 14:30:00,28.55,28.58,28.51,28.58,13500.0,21.6551,21.6778,21.6248,21.6778,13500.0
2012-09-18 15:00:00,28.57,28.69,28.57,28.69,16300.0,21.6703,21.7613,21.6703,21.7613,16300.0
2012-09-18 15:30:00,28.7,28.75,28.55,28.66,82900.0,21.7689,21.8068,21.6551,21.7385,82900.0
2012-09-19 09:30:00,28.78,28.78,28.62,28.72,19000.0,21.8295,21.8295,21.7082,21.784,19000.0
2012-09-19 10:00:00,28.77,28.87,28.72,28.79,21500.0,21.822,21.8978,21.784,21.8371,21500.0
2012-09-19 10:30:00,28.77,28.8,28.7,28.79,11800.0,21.822,21.8447,21.7689,21.8371,11800.0
2012-09-19 11:00:00,28.78,28.87,28.75,28.86,11500.0,21.8295,21.8978,21.8068,21.8902,11500.0
2012-09-19 11:30:00,28.86,28.88,28.76,28.76,13800.0,21.8902,21.9054,21.8144,21.8144,13800.0
2012-09-19 12:00:00,28.77,28.89,28.76,28.89,13400.0,21.822,21.913,21.8144,21.913,13400.0
2012-09-19 12:30:00,28.9,29.0,28.88,29.0,20300.0,21.9206,21.9964,21.9054,21.9964,20300.0
2012-09-19 13:00:00,29.01,29.02,28.93,28.97,34200.0,22.004,22.0116,21.9433,21.9737,34200.0
2012-09-19 13:30:00,28.98,29.01,28.95,29.01,20900.0,21.9812,22.004,21.9585,22.004,20900.0
2012-09-19 14:00:00,29.0,29.02,29.0,29.0,23700.0,21.9964,22.0116,21.9964,21.9964,23700.0
2012-09-19 14:30:00,29.0,29.04,28.98,29.04,38700.0,21.9964,22.0268,21.9812,22.0268,38700.0
2012-09-19 15:00:00,29.03,29.04,28.98,29.03,37800.0,22.0192,22.0268,21.9812,22.0192,37800.0
2012-09-19 15:30:00,29.02,29.11,29.0,29.07,82100.0,22.0116,22.0798,21.9964,22.0495,82100.0
2012-09-20 09:30:00,28.95,28.95,28.78,28.85,23900.0,21.9585,21.9585,21.8295,21.8826,23900.0
2012-09-20 10:00:00,28.89,29.01,28.86,28.89,26000.0,21.913,22.004,21.8902,21.913,26000.0
2012-09-20 10:30:00,28.89,28.99,28.85,28.95,17100.0,21.913,21.9888,21.8826,21.9585,17100.0
2012-09-20 11:00:00,28.98,28.98,28.83,28.87,13100.0,21.9812,21.9812,21.8675,21.8978,13100.0
2012-09-20 11:30:00,28.88,28.92,28.86,28.91,17200.0,21.9054,21.9357,21.8902,21.9281,17200.0
2012-09-20 12:00:00,28.9,28.94,28.9,28.9,7900.0,21.9206,21.9509,21.9206,21.9206,7900.0
2012-09-20 12:30:00,28.91,28.98,28.9,28.98,9700.0,21.9281,21.9812,21.9206,21.9812,9700.0
2012-09-20 13:00:00,28.97,29.03,28.9,29.02,15400.0,21.9737,22.0192,21.9206,22.0116,15400.0
2012-09-20 13:30:00,29.01,29.05,28.97,29.04,24400.0,22.004,22.0343,21.9737,22.0268,24400.0
2012-09-20 14:00:00,29.05,29.16,29.03,29.15,11400.0,22.0343,22.1178,22.0192,22.1102,11400.0
2012-09-20 14:30:00,29.15,29.16,29.09,29.13,12000.0,22.1102,22.1178,22.0647,22.095,12000.0
2012-09-20 15:00:00,29.13,29.14,29.06,29.1,22500.0,22.095,22.1026,22.0419,22.0723,22500.0
2012-09-20 15:30:00,29.12,29.14,29.07,29.13,38200.0,22.0874,22.1026,22.0495,22.095,38200.0
2012-09-21 09:30:00,29.42,29.47,29.27,29.29,245500.0,22.315,22.3529,22.2012,22.2164,245500.0
2012-09-21 10:00:00,29.29,29.44,29.24,29.38,46800.0,22.2164,22.3302,22.1785,22.2846,46800.0
2012-09-21 10:30:00,29.37,29.39,29.27,29.33,20500.0,22.2771,22.2922,22.2012,22.2467,20500.0
2012-09-21 11:00:00,29.33,29.39,29.29,29.3,18600.0,22.2467,22.2922,22.2164,22.224,18600.0
2012-09-21 11:30:00,29.3,29.35,29.27,29.31,15300.0,22.224,22.2619,22.2012,22.2315,15300.0
2012-09-21 12:00:00,29.32,29.35,29.29,29.3,12900.0,22.2391,22.2619,22.2164,22.224,12900.0
2012-09-21 12:30:00,29.32,29.35,29.25,29.31,20700.0,22.2391,22.2619,22.186,22.2315,20700.0
2012-09-21 13:00:00,29.31,29.35,29.27,29.31,11900.0,22.2315,22.2619,22.2012,22.2315,11900.0
2012-09-21 13:30:00,29.31,29.35,29.3,29.33,16700.0,22.2315,22.2619,22.224,22.2467,16700.0
2012-09-21 14:00:00,29.33,29.33,29.27,29.32,16400.0,22.2467,22.2467,22.2012,22.2391,16400.0
2012-09-21 14:30:00,29.3,29.32,29.16,29.2,32000.0,22.224,22.2391,22.1178,22.1481,32000.0
2012-09-21 15:00:00,29.2,29.28,29.17,29.28,41100.0,22.1481,22.2088,22.1254,22.2088,41100.0
2012-09-21 15:30:00,29.27,29.39,29.18,29.19,106500.0,22.2012,22.2922,22.1329,22.1405,106500.0
2012-09-24 09:30:00,29.18,29.37,29.08,29.1,16900.0,22.1329,22.2771,22.0571,22.0723,16900.0
2012-09-24 10:00:00,29.09,29.09,29.02,29.09,10300.0,22.0647,22.0647,22.0116,22.0647,10300.0
2012-09-24 10:30:00,29.11,29.25,29.11,29.25,11400.0,22.0798,22.186,22.0798,22.186,11400.0
2012-09-24 11:00:00,29.27,29.27,29.07,29.09,24800.0,22.2012,22.2012,22.0495,22.0647,24800.0
2012-09-24 11:30:00,29.11,29.11,29.01,29.01,13300.0,22.0798,22.0798,22.004,22.004,13300.0
2012-09-24 12:00:00,29.03,29.06,29.0,29.05,27400.0,22.0192,22.0419,21.9964,22.0343,27400.0
2012-09-24 12:30:00,29.02,29.04,29.01,29.03,6600.0,22.0116,22.0268,22.004,22.0192,6600.0
2012-09-24 13:00:00,29.05,29.05,28.99,28.99,16400.0,22.0343,22.0343,21.9888,21.9888,16400.0
2012-09-24 13:30:00,28.99,28.99,28.94,28.98,9000.0,21.9888,21.9888,21.9509,21.9812,9000.0
2012-09-24 14:00:00,28.97,29.07,28.97,29.05,16400.0,21.9737,22.0495,21.9737,22.0343,16400.0
2012-09-24 14:30:00,29.05,29.12,29.03,29.06,29800.0,22.0343,22.0874,22.0192,22.0419,29800.0
2012-09-24 15:00:00,29.05,29.08,29.02,29.04,25300.0,22.0343,22.0571,22.0116,22.0268,25300.0
2012-09-24 15:30:00,29.04,29.07,29.0,29.04,51700.0,22.0268,22.0495,21.9964,22.0268,51700.0
2012-09-25 09:30:00,29.11,29.11,28.92,29.05,14700.0,22.0798,22.0798,21.9357,22.0343,14700.0
2012-09-25 10:00:00,29.05,29.13,28.98,29.04,15800.0,22.0343,22.095,21.9812,22.0268,15800.0
2012-09-25 10:30:00,29.05,29.08,29.0,29.02,16100.0,22.0343,22.0571,21.9964,22.0116,16100.0
2012-09-25 11:00:00,29.03,29.05,28.99,29.02,23000.0,22.0192,22.0343,21.9888,22.0116,23000.0
2012-09-25 11:30:00,29.02,29.08,29.01,29.05,25400.0,22.0116,22.0571,22.004,22.0343,25400.0
2012-09-25 12:00:00,29.05,29.09,29.02,29.06,26100.0,22.0343,22.0647,22.0116,22.0419,26100.0
2012-09-25 12:30:00,29.08,29.14,28.9,29.0,21800.0,22.0571,22.1026,21.9206,21.9964,21800.0
2012-09-25 13:00:00,29.0,29.02,28.88,28.96,25800.0,21.9964,22.0116,21.9054,21.9661,25800.0
2012-09-25 13:30:00,28.97,29.05,28.95,29.0,34600.0,21.9737,22.0343,21.9585,21.9964,34600.0
2012-09-25 14:00:00,29.01,29.03,28.95,29.0,41400.0,22.004,22.0192,21.9585,21.9964,41400.0
2012-09-25 14:30:00,29.0,29.06,28.98,29.02,35300.0,21.9964,22.0419,21.9812,22.0116,35300.0
2012-09-25 15:00:00,28.98,29.05,28.92,28.98,44400.0,21.9812,22.0343,21.9357,21.9812,44400.0
2012-09-25 15:30:00,28.99,29.0,28.82,28.85,99900.0,21.9888,21.9964,21.8599,21.8826,99900.0
2012-09-26 09:30:00,28.92,28.93,28.75,28.82,25400.0,21.9357,21.9433,21.8068,21.8599,25400.0
2012-09-26 10:00:00,28.77,28.79,28.6,28.6,24400.0,21.822,21.8371,21.693,21.693,24400.0
2012-09-26 10:30:00,28.6,28.66,28.51,28.59,23900.0,21.693,21.7385,21.6248,21.6854,23900.0
2012-09-26 11:00:00,28.59,28.64,28.51,28.58,31600.0,21.6854,21.7234,21.6248,21.6778,31600.0
2012-09-26 11:30:00,28.58,28.61,28.52,28.58,16000.0,21.6778,21.7006,21.6323,21.6778,16000.0
2012-09-26 12:00:00,28.61,28.67,28.59,28.64,33700.0,21.7006,21.7461,21.6854,21.7234,33700.0
2012-09-26 12:30:00,28.65,28.75,28.65,28.72,17500.0,21.7309,21.8068,21.7309,21.784,17500.0
2012-09-26 13:00:00,28.7,28.79,28.68,28.75,14100.0,21.7689,21.8371,21.7537,21.8068,14100.0
2012-09-26 13:30:00,28.77,28.77,28.62,28.64,15300.0,21.822,21.822,21.7082,21.7234,15300.0
2012-09-26 14:00:00,28.64,28.74,28.64,28.68,13900.0,21.7234,21.7992,21.7234,21.7537,13900.0
2012-09-26 14:30:00,28.68,28.7,28.63,28.7,14600.0,21.7537,21.7689,21.7158,21.7689,14600.0
2012-09-26 15:00:00,28.7,28.7,28.6,28.62,24400.0,21.7689,21.7689,21.693,21.7082,24400.0
2012-09-26 15:30:00,28.63,28.73,28.6,28.71,78500.0,21.7158,21.7916,21.693,21.7764,78500.0
2012-09-27 09:30:00,28.75,28.91,28.72,28.89,49200.0,21.8068,21.9281,21.784,21.913,49200.0
2012-09-27 10:00:00,28.86,28.91,28.75,28.8,40300.0,21.8902,21.9281,21.8068,21.8447,40300.0
2012-09-27 10:30:00,28.77,28.8,28.71,28.72,14700.0,21.822,21.8447,21.7764,21.784,14700.0
2012-09-27 11:00:00,28.7,28.78,28.7,28.73,9000.0,21.7689,21.8295,21.7689,21.7916,9000.0
2012-09-27 11:30:00,28.72,28.85,28.7,28.85,11800.0,21.784,21.8826,21.7689,21.8826,11800.0
2012-09-27 12:00:00,28.83,28.93,28.82,28.92,23200.0,21.8675,21.9433,21.8599,21.9357,23200.0
2012-09-27 12:30:00,28.91,28.92,28.85,28.87,9000.0,21.9281,21.9357,21.8826,21.8978,9000.0
2012-09-27 13:00:00,28.89,28.96,28.87,28.96,9200.0,21.913,21.9661,21.8978,21.9661,9200.0
2012-09-27 13:30:00,28.95,29.0,28.94,28.97,11900.0,21.9585,21.9964,21.9509,21.9737,11900.0
2012-09-27 14:00:00,28.98,28.99,28.9,28.91,15700.0,21.9812,21.9888,21.9206,21.9281,15700.0
2012-09-27 14:30:00,28.91,28.92,28.79,28.79,32500.0,21.9281,21.9357,21.8371,21.8371,32500.0
2012-09-27 15:00:00,28.79,28.82,28.73,28.76,36600.0,21.8371,21.8599,21.7916,21.8144,36600.0
2012-09-27 15:30:00,28.76,28.9,28.75,28.88,77700.0,21.8144,21.9206,21.8068,21.9054,77700.0
2012-09-28 09:30:00,28.77,28.87,28.54,28.56,16600.0,21.822,21.8978,21.6475,21.6627,16600.0
2012-09-28 10:00:00,28.59,28.67,28.51,28.52,12200.0,21.6854,21.7461,21.6248,21.6323,12200.0
2012-09-28 10:30:00,28.54,28.62,28.54,28.61,10800.0,21.6475,21.7082,21.6475,21.7006,10800.0
2012-09-28 11:00:00,28.61,28.67,28.59,28.61,29100.0,21.7006,21.7461,21.6854,21.7006,29100.0
2012-09-28 11:30:00,28.63,28.64,28.53,28.53,17900.0,21.7158,21.7234,21.6399,21.6399,17900.0
2012-09-28 12:00:00,28.53,28.62,28.5,28.58,22300.0,21.6399,21.7082,21.6172,21.6778,22300.0
2012-09-28 12:30:00,28.58,28.6,28.54,28.55,8400.0,21.6778,21.693,21.6475,21.6551,8400.0
2012-09-28 13:00:00,28.56,28.63,28.51,28.6,22400.0,21.6627,21.7158,21.6248,21.693,22400.0
2012-09-28 13:30:00,28.59,28.65,28.58,28.63,9700.0,21.6854,21.7309,21.6778,21.7158,9700.0
2012-09-28 14:00:00,28.6,28.61,28.57,28.57,18200.0,21.693,21.7006,21.6703,21.6703,18200.0
2012-09-28 14:30:00,28.56,28.65,28.56,28.63,21700.0,21.6627,21.7309,21.6627,21.7158,21700.0
2012-09-28 15:00:00,28.63,28.7,28.62,28.66,26000.0,21.7158,21.7689,21.7082,21.7385,26000.0
2012-09-28 15:30:00,28.65,28.68,28.54,28.56,194100.0,21.7309,21.7537,21.6475,21.6627,194100.0
2012-10-01 09:30:00,28.8,28.8,27.9,27.93,168900.0,21.8447,21.8447,21.1621,21.1848,168900.0
2012-10-01 10:00:00,27.94,28.23,27.94,28.09,109800.0,21.1924,21.4124,21.1924,21.3062,109800.0
2012-10-01 10:30:00,28.09,28.1,27.96,28.03,68500.0,21.3062,21.3138,21.2076,21.2607,68500.0
2012-10-01 11:00:00,28.03,28.29,28.03,28.24,68900.0,21.2607,21.4579,21.2607,21.42,68900.0
2012-10-01 11:30:00,28.25,28.3,28.16,28.18,83900.0,21.4275,21.4655,21.3593,21.3744,83900.0
2012-10-01 12:00:00,28.17,28.21,28.09,28.1,37800.0,21.3669,21.3972,21.3062,21.3138,37800.0
2012-10-01 12:30:00,28.1,28.17,27.95,27.97,82400.0,21.3138,21.3669,21.2,21.2152,82400.0
2012-10-01 13:00:00,27.98,27.98,27.86,27.92,42100.0,21.2227,21.2227,21.1317,21.1772,42100.0
2012-10-01 13:30:00,27.93,27.94,27.78,27.92,49200.0,21.1848,21.1924,21.071,21.1772,49200.0
2012-10-01 14:00:00,27.94,28.09,27.94,28.09,34900.0,21.1924,21.3062,21.1924,21.3062,34900.0
2012-10-01 14:30:00,28.09,28.13,28.03,28.11,53300.0,21.3062,21.3365,21.2607,21.3214,53300.0
2012-10-01 15:00:00,28.1,28.15,27.86,27.93,99200.0,21.3138,21.3517,21.1317,21.1848,99200.0
2012-10-01 15:30:00,27.93,28.01,27.89,27.99,180200.0,21.1848,21.2455,21.1545,21.2303,180200.0
2012-10-02 09:30:00,27.99,28.18,27.96,27.99,48400.0,21.2303,21.3744,21.2076,21.2303,48400.0
2012-10-02 10:00:00,28.0,28.0,27.64,27.76,153600.0,21.2379,21.2379,20.9649,21.0559,153600.0
2012-10-02 10:30:00,27.78,27.84,27.62,27.66,74200.0,21.071,21.1166,20.9497,20.98,74200.0
2012-10-02 11:00:00,27.65,27.66,27.18,27.27,222700.0,20.9724,20.98,20.6159,20.6842,222700.0
2012-10-02 11:30:00,27.26,27.32,27.05,27.26,202100.0,20.6766,20.7221,20.5173,20.6766,202100.0
2012-10-02 12:00:00,27.25,27.4,27.23,27.3,174200.0,20.669,20.7828,20.6539,20.707,174200.0
2012-10-02 12:30:00,27.3,27.38,27.21,27.22,88100.0,20.707,20.7676,20.6387,20.6463,88100.0
2012-10-02 13:00:00,27.22,27.23,27.03,27.04,138100.0,20.6463,20.6539,20.5022,20.5098,138100.0
2012-10-02 13:30:00,27.04,27.07,26.85,26.99,158600.0,20.5098,20.5325,20.3656,20.4718,158600.0
2012-10-02 14:00:00,27.0,27.0,26.6,26.62,204700.0,20.4794,20.4794,20.176,20.1912,204700.0
2012-10-02 14:30:00,26.63,26.88,26.4,26.43,343800.0,20.1988,20.3884,20.0243,20.0471,343800.0
2012-10-02 15:00:00,26.46,26.81,26.43,26.79,363700.0,20.0698,20.3353,20.0471,20.3201,363700.0
2012-10-02 15:30:00,26.79,26.82,26.5,26.62,639500.0,20.3201,20.3429,20.1002,20.1912,639500.0
2012-10-03 09:30:00,27.07,27.97,26.12,26.31,585700.0,20.5325,21.2152,19.8119,19.9561,585700.0
2012-10-03 10:00:00,26.37,27.13,26.3,26.76,368300.0,20.0016,20.578,19.9485,20.2974,368300.0
2012-10-03 10:30:00,26.79,27.45,26.78,27.4,207500.0,20.3201,20.8207,20.3126,20.7828,207500.0
2012-10-03 11:00:00,27.4,27.46,26.5,26.71,244700.0,20.7828,20.8283,20.1002,20.2595,244700.0
2012-10-03 11:30:00,26.71,27.6,26.6,27.55,177200.0,20.2595,20.9345,20.176,20.8966,177200.0
2012-10-03 12:00:00,27.55,27.59,27.16,27.19,106600.0,20.8966,20.9269,20.6008,20.6235,106600.0
2012-10-03 12:30:00,27.26,27.55,26.92,27.2,140000.0,20.6766,20.8966,20.4187,20.6311,140000.0
2012-10-03 13:00:00,27.2,27.36,26.97,27.17,91700.0,20.6311,20.7525,20.4567,20.6084,91700.0
2012-10-03 13:30:00,27.19,27.29,26.89,27.26,107100.0,20.6235,20.6994,20.396,20.6766,107100.0
2012-10-03 14:00:00,27.27,27.36,26.93,27.0,129300.0,20.6842,20.7525,20.4263,20.4794,129300.0
2012-10-03 14:30:00,27.0,27.22,26.95,27.12,109700.0,20.4794,20.6463,20.4415,20.5704,109700.0
2012-10-03 15:00:00,27.11,27.17,26.83,27.05,237700.0,20.5629,20.6084,20.3505,20.5173,237700.0
2012-10-03 15:30:00,27.05,27.08,27.0,27.02,248900.0,20.5173,20.5401,20.4794,20.4946,248900.0
2012-10-04 09:30:00,26.76,26.77,26.2,26.31,503900.0,20.2974,20.305,19.8726,19.9561,503900.0
2012-10-04 10:00:00,26.3,26.46,25.97,26.38,373600.0,19.9485,20.0698,19.6982,20.0092,373600.0
2012-10-04 10:30:00,26.31,26.75,26.18,26.72,286300.0,19.9561,20.2898,19.8575,20.267,286300.0
2012-10-04 11:00:00,26.71,26.79,26.43,26.52,231700.0,20.2595,20.3201,20.0471,20.1153,231700.0
2012-10-04 11:30:00,26.52,27.14,26.44,27.1,250400.0,20.1153,20.5856,20.0547,20.5553,250400.0
2012-10-04 12:00:00,27.1,27.17,26.8,26.82,111000.0,20.5553,20.6084,20.3277,20.3429,111000.0
2012-10-04 12:30:00,26.85,27.01,26.82,26.89,77300.0,20.3656,20.487,20.3429,20.396,77300.0
2012-10-04 13:00:00,26.92,27.01,26.67,26.73,170000.0,20.4187,20.487,20.2291,20.2746,170000.0
2012-10-04 13:30:00,26.73,26.96,26.7,26.94,96700.0,20.2746,20.4491,20.2519,20.4339,96700.0
2012-10-04 14:00:00,26.94,27.02,26.68,26.74,163900.0,20.4339,20.4946,20.2367,20.2822,163900.0
2012-10-04 14:30:00,26.73,27.18,26.73,27.12,156200.0,20.2746,20.6159,20.2746,20.5704,156200.0
2012-10-04 15:00:00,27.12,27.22,27.1,27.13,153200.0,20.5704,20.6463,20.5553,20.578,153200.0
2012-10-04 15:30:00,27.12,27.3,27.06,27.23,300500.0,20.5704,20.707,20.5249,20.6539,300500.0
2012-10-05 09:30:00,27.41,27.63,27.33,27.45,110600.0,20.7904,20.9573,20.7297,20.8207,110600.0
2012-10-05 10:00:00,27.44,27.55,27.4,27.49,128800.0,20.8132,20.8966,20.7828,20.8511,128800.0
2012-10-05 10:30:00,27.5,27.52,27.45,27.47,59900.0,20.8587,20.8738,20.8207,20.8359,59900.0
2012-10-05 11:00:00,27.47,27.47,27.36,27.41,80900.0,20.8359,20.8359,20.7525,20.7904,80900.0
2012-10-05 11:30:00,27.41,27.43,27.33,27.41,96200.0,20.7904,20.8056,20.7297,20.7904,96200.0
2012-10-05 12:00:00,27.41,27.42,27.34,27.37,54600.0,20.7904,20.798,20.7373,20.7601,54600.0
2012-10-05 12:30:00,27.37,27.39,27.21,27.25,59200.0,20.7601,20.7752,20.6387,20.669,59200.0
2012-10-05 13:00:00,27.25,27.31,27.25,27.27,30900.0,20.669,20.7146,20.669,20.6842,30900.0
2012-10-05 13:30:00,27.26,27.28,27.05,27.08,86900.0,20.6766,20.6918,20.5173,20.5401,86900.0
2012-10-05 14:00:00,27.08,27.14,27.07,27.1,84200.0,20.5401,20.5856,20.5325,20.5553,84200.0
2012-10-05 14:30:00,27.1,27.11,27.05,27.07,63700.0,20.5553,20.5629,20.5173,20.5325,63700.0
2012-10-05 15:00:00,27.07,27.11,27.05,27.08,116200.0,20.5325,20.5629,20.5173,20.5401,116200.0
2012-10-05 15:30:00,27.08,27.2,27.0,27.18,197800.0,20.5401,20.6311,20.4794,20.6159,197800.0
2012-10-08 09:30:00,27.02,27.14,26.79,26.96,79700.0,20.4946,20.5856,20.3201,20.4491,79700.0
2012-10-08 10:00:00,26.97,27.08,26.93,27.08,67200.0,20.4567,20.5401,20.4263,20.5401,67200.0
2012-10-08 10:30:00,27.07,27.1,26.96,26.99,47500.0,20.5325,20.5553,20.4491,20.4718,47500.0
2012-10-08 11:00:00,26.99,27.0,26.88,26.88,67500.0,20.4718,20.4794,20.3884,20.3884,67500.0
2012-10-08 11:30:00,26.88,26.89,26.66,26.8,81400.0,20.3884,20.396,20.2215,20.3277,81400.0
2012-10-08 12:00:00,26.81,26.81,26.54,26.64,129900.0,20.3353,20.3353,20.1305,20.2064,129900.0
2012-10-08 12:30:00,26.64,26.76,26.63,26.72,56400.0,20.2064,20.2974,20.1988,20.267,56400.0
2012-10-08 13:00:00,26.73,26.9,26.73,26.9,70200.0,20.2746,20.4036,20.2746,20.4036,70200.0
2012-10-08 13:30:00,26.89,26.92,26.73,26.9,70700.0,20.396,20.4187,20.2746,20.4036,70700.0
2012-10-08 14:00:00,26.89,26.97,26.89,26.94,46000.0,20.396,20.4567,20.396,20.4339,46000.0
2012-10-08 14:30:00,26.94,26.94,26.72,26.87,71400.0,20.4339,20.4339,20.267,20.3808,71400.0
2012-10-08 15:00:00,26.87,26.95,26.8,26.94,88000.0,20.3808,20.4415,20.3277,20.4339,88000.0
2012-10-08 15:30:00,26.93,26.97,26.86,26.87,112300.0,20.4263,20.4567,20.3732,20.3808,112300.0
2012-10-09 09:30:00,26.8,26.87,26.68,26.79,73100.0,20.3277,20.3808,20.2367,20.3201,73100.0
2012-10-09 10:00:00,26.79,27.18,26.33,26.75,86400.0,20.3201,20.6159,19.9712,20.2898,86400.0
2012-10-09 10:30:00,26.75,26.81,26.7,26.74,107200.0,20.2898,20.3353,20.2519,20.2822,107200.0
2012-10-09 11:00:00,26.72,26.76,26.65,26.74,63300.0,20.267,20.2974,20.2139,20.2822,63300.0
2012-10-09 11:30:00,26.73,26.77,26.69,26.75,51100.0,20.2746,20.305,20.2443,20.2898,51100.0
2012-10-09 12:00:00,26.75,26.77,26.68,26.7,99900.0,20.2898,20.305,20.2367,20.2519,99900.0
2012-10-09 12:30:00,26.71,26.74,26.68,26.71,36200.0,20.2595,20.2822,20.2367,20.2595,36200.0
2012-10-09 13:00:00,26.71,26.76,26.71,26.74,26600.0,20.2595,20.2974,20.2595,20.2822,26600.0
2012-10-09 13:30:00,26.75,26.77,26.72,26.74,25800.0,20.2898,20.305,20.267,20.2822,25800.0
2012-10-09 14:00:00,26.73,26.78,26.73,26.75,38800.0,20.2746,20.3126,20.2746,20.2898,38800.0
2012-10-09 14:30:00,26.75,26.83,26.75,26.8,56900.0,20.2898,20.3505,20.2898,20.3277,56900.0
2012-10-09 15:00:00,26.81,26.82,26.73,26.75,78300.0,20.3353,20.3429,20.2746,20.2898,78300.0
2012-10-09 15:30:00,26.74,26.75,26.62,26.64,90300.0,20.2822,20.2898,20.1912,20.2064,90300.0
2012-10-10 09:30:00,26.55,26.63,26.25,26.31,92000.0,20.1381,20.1988,19.9105,19.9561,92000.0
2012-10-10 10:00:00,26.34,26.45,26.32,26.41,73300.0,19.9788,20.0622,19.9636,20.0319,73300.0
2012-10-10 10:30:00,26.41,26.48,26.35,26.36,118200.0,20.0319,20.085,19.9864,19.994,118200.0
2012-10-10 11:00:00,26.36,26.38,26.28,26.33,83300.0,19.994,20.0092,19.9333,19.9712,83300.0
2012-10-10 11:30:00,26.32,26.43,26.3,26.32,111000.0,19.9636,20.0471,19.9485,19.9636,111000.0
2012-10-10 12:00:00,26.32,26.36,26.27,26.34,91200.0,19.9636,19.994,19.9257,19.9788,91200.0
2012-10-10 12:30:00,26.34,26.34,26.3,26.33,40500.0,19.9788,19.9788,19.9485,19.9712,40500.0
2012-10-10 13:00:00,26.32,26.37,26.26,26.33,66600.0,19.9636,20.0016,19.9181,19.9712,66600.0
2012-10-10 13:30:00,26.32,26.37,26.3,26.33,28700.0,19.9636,20.0016,19.9485,19.9712,28700.0
2012-10-10 14:00:00,26.33,26.38,26.3,26.32,50700.0,19.9712,20.0092,19.9485,19.9636,50700.0
2012-10-10 14:30:00,26.32,26.37,26.25,26.28,41200.0,19.9636,20.0016,19.9105,19.9333,41200.0
2012-10-10 15:00:00,26.27,26.32,26.25,26.26,44100.0,19.9257,19.9636,19.9105,19.9181,44100.0
2012-10-10 15:30:00,26.26,26.31,26.17,26.27,156600.0,19.9181,19.9561,19.8499,19.9257,156600.0
2012-10-11 09:30:00,26.33,26.35,26.16,26.28,82100.0,20.1425,20.1578,20.0125,20.1043,82100.0
2012-10-11 10:00:00,26.26,26.3,26.11,26.24,54600.0,20.089,20.1196,19.9742,20.0737,54600.0
2012-10-11 10:30:00,26.25,26.28,26.21,26.26,38800.0,20.0813,20.1043,20.0507,20.089,38800.0
2012-10-11 11:00:00,26.27,26.28,26.16,26.25,44100.0,20.0966,20.1043,20.0125,20.0813,44100.0
2012-10-11 11:30:00,26.23,26.26,26.17,26.21,28600.0,20.066,20.089,20.0201,20.0507,28600.0
2012-10-11 12:00:00,26.21,26.25,26.2,26.24,14800.0,20.0507,20.0813,20.0431,20.0737,14800.0
2012-10-11 12:30:00,26.23,26.27,26.17,26.17,29300.0,20.066,20.0966,20.0201,20.0201,29300.0
2012-10-11 13:00:00,26.17,26.23,26.12,26.23,70100.0,20.0201,20.066,19.9819,20.066,70100.0
2012-10-11 13:30:00,26.23,26.27,26.12,26.16,94000.0,20.066,20.0966,19.9819,20.0125,94000.0
2012-10-11 14:00:00,26.15,26.16,25.99,26.04,116700.0,20.0048,20.0125,19.8824,19.9207,116700.0
2012-10-11 14:30:00,26.05,26.18,26.04,26.16,68200.0,19.9283,20.0278,19.9207,20.0125,68200.0
2012-10-11 15:00:00,26.17,26.27,26.16,26.26,103400.0,20.0201,20.0966,20.0125,20.089,103400.0
2012-10-11 15:30:00,26.26,26.27,26.2,26.21,168500.0,20.089,20.0966,20.0431,20.0507,168500.0
2012-10-12 09:30:00,26.18,26.36,26.16,26.28,29100.0,20.0278,20.1655,20.0125,20.1043,29100.0
2012-10-12 10:00:00,26.29,26.35,26.05,26.07,36300.0,20.1119,20.1578,19.9283,19.9436,36300.0
2012-10-12 10:30:00,26.07,26.13,26.01,26.1,32600.0,19.9436,19.9895,19.8977,19.9666,32600.0
2012-10-12 11:00:00,26.1,26.12,26.01,26.05,31500.0,19.9666,19.9819,19.8977,19.9283,31500.0
2012-10-12 11:30:00,26.05,26.05,25.94,25.95,33000.0,19.9283,19.9283,19.8442,19.8518,33000.0
2012-10-12 12:00:00,25.94,25.98,25.89,25.89,37000.0,19.8442,19.8748,19.8059,19.8059,37000.0
2012-10-12 12:30:00,25.9,25.94,25.89,25.93,41300.0,19.8136,19.8442,19.8059,19.8365,41300.0
2012-10-12 13:00:00,25.93,25.98,25.91,25.97,40000.0,19.8365,19.8748,19.8212,19.8671,40000.0
2012-10-12 13:30:00,25.97,26.0,25.91,25.98,81100.0,19.8671,19.8901,19.8212,19.8748,81100.0
2012-10-12 14:00:00,25.98,26.14,25.96,26.12,85400.0,19.8748,19.9972,19.8595,19.9819,85400.0
2012-10-12 14:30:00,26.11,26.11,26.0,26.06,46000.0,19.9742,19.9742,19.8901,19.936,46000.0
2012-10-12 15:00:00,26.07,26.16,26.06,26.16,82100.0,19.9436,20.0125,19.936,20.0125,82100.0
2012-10-12 15:30:00,26.17,26.2,26.13,26.17,211600.0,20.0201,20.0431,19.9895,20.0201,211600.0
2012-10-15 09:30:00,26.09,26.3,26.07,26.27,122100.0,19.9589,20.1196,19.9436,20.0966,122100.0
2012-10-15 10:00:00,26.27,26.27,26.2,26.22,111100.0,20.0966,20.0966,20.0431,20.0584,111100.0
2012-10-15 10:30:00,26.22,26.25,26.15,26.2,33100.0,20.0584,20.0813,20.0048,20.0431,33100.0
2012-10-15 11:00:00,26.22,26.25,26.16,26.22,32900.0,20.0584,20.0813,20.0125,20.0584,32900.0
2012-10-15 11:30:00,26.21,26.35,26.21,26.29,21000.0,20.0507,20.1578,20.0507,20.1119,21000.0
2012-10-15 12:00:00,26.3,26.35,26.27,26.35,22700.0,20.1196,20.1578,20.0966,20.1578,22700.0
2012-10-15 12:30:00,26.35,26.39,26.3,26.36,34900.0,20.1578,20.1884,20.1196,20.1655,34900.0
2012-10-15 13:00:00,26.36,26.61,26.36,26.6,113400.0,20.1655,20.3567,20.1655,20.3491,113400.0
2012-10-15 13:30:00,26.6,26.64,26.57,26.6,79200.0,20.3491,20.3797,20.3261,20.3491,79200.0
2012-10-15 14:00:00,26.61,26.62,26.57,26.61,72300.0,20.3567,20.3644,20.3261,20.3567,72300.0
2012-10-15 14:30:00,26.61,26.7,26.6,26.65,119800.0,20.3567,20.4256,20.3491,20.3873,119800.0
2012-10-15 15:00:00,26.65,26.65,26.59,26.62,81200.0,20.3873,20.3873,20.3414,20.3644,81200.0
2012-10-15 15:30:00,26.62,26.66,26.6,26.66,204600.0,20.3644,20.395,20.3491,20.395,204600.0
2012-10-16 09:30:00,26.78,26.9,26.7,26.89,51300.0,20.4868,20.5786,20.4256,20.5709,51300.0
2012-10-16 10:00:00,26.92,26.96,26.84,26.94,42300.0,20.5939,20.6245,20.5327,20.6092,42300.0
2012-10-16 10:30:00,26.93,27.28,26.93,27.2,126200.0,20.6015,20.8693,20.6015,20.8081,126200.0
2012-10-16 11:00:00,27.19,27.19,27.03,27.07,107400.0,20.8004,20.8004,20.678,20.7086,107400.0
2012-10-16 11:30:00,27.09,27.21,27.06,27.1,131100.0,20.7239,20.8157,20.701,20.7316,131100.0
2012-10-16 12:00:00,27.1,27.16,27.08,27.12,44200.0,20.7316,20.7775,20.7163,20.7469,44200.0
2012-10-16 12:30:00,27.11,27.16,27.04,27.15,53900.0,20.7392,20.7775,20.6857,20.7698,53900.0
2012-10-16 13:00:00,27.15,27.36,27.12,27.34,76900.0,20.7698,20.9305,20.7469,20.9152,76900.0
2012-10-16 13:30:00,27.34,27.38,27.27,27.38,63000.0,20.9152,20.9458,20.8616,20.9458,63000.0
2012-10-16 14:00:00,27.37,27.45,27.34,27.34,62900.0,20.9381,20.9993,20.9152,20.9152,62900.0
2012-10-16 14:30:00,27.34,27.37,27.15,27.34,197900.0,20.9152,20.9381,20.7698,20.9152,197900.0
2012-10-16 15:00:00,27.33,27.35,27.29,27.3,67600.0,20.9075,20.9228,20.8769,20.8846,67600.0
2012-10-16 15:30:00,27.3,27.37,27.28,27.37,219500.0,20.8846,20.9381,20.8693,20.9381,219500.0
2012-10-17 09:30:00,27.4,27.48,27.29,27.42,53800.0,20.9611,21.0223,20.8769,20.9764,53800.0
2012-10-17 10:00:00,27.4,27.6,27.4,27.59,51000.0,20.9611,21.1141,20.9611,21.1064,51000.0
2012-10-17 10:30:00,27.6,27.61,27.56,27.58,17300.0,21.1141,21.1217,21.0835,21.0988,17300.0
2012-10-17 11:00:00,27.56,27.6,27.55,27.59,23200.0,21.0835,21.1141,21.0758,21.1064,23200.0
2012-10-17 11:30:00,27.58,27.61,27.49,27.52,24600.0,21.0988,21.1217,21.0299,21.0529,24600.0
2012-10-17 12:00:00,27.52,27.53,27.48,27.52,35100.0,21.0529,21.0605,21.0223,21.0529,35100.0
2012-10-17 12:30:00,27.52,27.55,27.47,27.5,62900.0,21.0529,21.0758,21.0146,21.0376,62900.0
2012-10-17 13:00:00,27.5,27.53,27.49,27.5,32700.0,21.0376,21.0605,21.0299,21.0376,32700.0
2012-10-17 13:30:00,27.5,27.51,27.43,27.5,155600.0,21.0376,21.0452,20.984,21.0376,155600.0
2012-10-17 14:00:00,27.51,27.56,27.49,27.5,62000.0,21.0452,21.0835,21.0299,21.0376,62000.0
2012-10-17 14:30:00,27.49,27.6,27.47,27.59,54400.0,21.0299,21.1141,21.0146,21.1064,54400.0
2012-10-17 15:00:00,27.59,27.71,27.57,27.57,119200.0,21.1064,21.1982,21.0911,21.0911,119200.0
2012-10-17 15:30:00,27.58,27.69,27.53,27.56,207100.0,21.0988,21.1829,21.0605,21.0835,207100.0
2012-10-18 09:30:00,27.47,27.5,27.35,27.37,18100.0,21.0146,21.0376,20.9228,20.9381,18100.0
2012-10-18 10:00:00,27.4,27.43,27.28,27.32,23100.0,20.9611,20.984,20.8693,20.8999,23100.0
2012-10-18 10:30:00,27.32,27.41,27.31,27.4,30300.0,20.8999,20.9687,20.8922,20.9611,30300.0
2012-10-18 11:00:00,27.41,27.52,27.38,27.51,32400.0,20.9687,21.0529,20.9458,21.0452,32400.0
2012-10-18 11:30:00,27.51,27.57,27.43,27.55,30100.0,21.0452,21.0911,20.984,21.0758,30100.0
2012-10-18 12:00:00,27.55,27.66,27.55,27.62,56800.0,21.0758,21.16,21.0758,21.1294,56800.0
2012-10-18 12:30:00,27.62,27.69,27.57,27.58,29700.0,21.1294,21.1829,21.0911,21.0988,29700.0
2012-10-18 13:00:00,27.57,27.57,27.48,27.53,23100.0,21.0911,21.0911,21.0223,21.0605,23100.0
2012-10-18 13:30:00,27.48,27.5,27.38,27.43,21900.0,21.0223,21.0376,20.9458,20.984,21900.0
2012-10-18 14:00:00,27.42,27.49,27.41,27.42,25200.0,20.9764,21.0299,20.9687,20.9764,25200.0
2012-10-18 14:30:00,27.43,27.53,27.41,27.5,61900.0,20.984,21.0605,20.9687,21.0376,61900.0
2012-10-18 15:00:00,27.5,27.55,27.47,27.53,67200.0,21.0376,21.0758,21.0146,21.0605,67200.0
2012-10-18 15:30:00,27.53,27.57,27.47,27.48,113700.0,21.0605,21.0911,21.0146,21.0223,113700.0
2012-10-19 09:30:00,27.38,27.44,27.15,27.25,70000.0,20.9458,20.9917,20.7698,20.8463,70000.0
2012-10-19 10:00:00,27.25,27.26,27.17,27.26,39700.0,20.8463,20.854,20.7851,20.854,39700.0
2012-10-19 10:30:00,27.23,27.23,27.11,27.2,51800.0,20.831,20.831,20.7392,20.8081,51800.0
2012-10-19 11:00:00,27.2,27.23,27.15,27.19,44000.0,20.8081,20.831,20.7698,20.8004,44000.0
2012-10-19 11:30:00,27.19,27.22,26.98,26.98,54900.0,20.8004,20.8234,20.6398,20.6398,54900.0
2012-10-19 12:00:00,26.99,27.0,26.87,26.88,90700.0,20.6474,20.6551,20.5556,20.5633,90700.0
2012-10-19 12:30:00,26.86,26.9,26.71,26.79,80900.0,20.548,20.5786,20.4332,20.4944,80900.0
2012-10-19 13:00:00,26.8,26.91,26.75,26.9,46200.0,20.5021,20.5862,20.4638,20.5786,46200.0
2012-10-19 13:30:00,26.89,26.89,26.7,26.84,72600.0,20.5709,20.5709,20.4256,20.5327,72600.0
2012-10-19 14:00:00,26.83,26.97,26.81,26.89,60000.0,20.525,20.6321,20.5097,20.5709,60000.0
2012-10-19 14:30:00,26.88,27.03,26.88,27.01,52400.0,20.5633,20.678,20.5633,20.6627,52400.0
2012-10-19 15:00:00,27.0,27.01,26.9,26.95,84500.0,20.6551,20.6627,20.5786,20.6168,84500.0
2012-10-19 15:30:00,26.94,27.06,26.92,27.01,213700.0,20.6092,20.701,20.5939,20.6627,213700.0
2012-10-22 09:30:00,26.83,26.99,26.8,26.99,40500.0,20.525,20.6474,20.5021,20.6474,40500.0
2012-10-22 10:00:00,26.98,27.06,26.92,27.04,47500.0,20.6398,20.701,20.5939,20.6857,47500.0
2012-10-22 10:30:00,27.04,27.04,26.9,26.96,25300.0,20.6857,20.6857,20.5786,20.6245,25300.0
2012-10-22 11:00:00,26.96,27.03,26.94,26.98,35100.0,20.6245,20.678,20.6092,20.6398,35100.0
2012-10-22 11:30:00,26.99,27.06,26.96,26.99,24800.0,20.6474,20.701,20.6245,20.6474,24800.0
2012-10-22 12:00:00,27.0,27.0,26.89,26.89,22800.0,20.6551,20.6551,20.5709,20.5709,22800.0
2012-10-22 12:30:00,26.89,26.89,26.83,26.87,17100.0,20.5709,20.5709,20.525,20.5556,17100.0
2012-10-22 13:00:00,26.88,26.91,26.79,26.84,31100.0,20.5633,20.5862,20.4944,20.5327,31100.0
2012-10-22 13:30:00,26.82,26.85,26.78,26.8,68200.0,20.5174,20.5403,20.4868,20.5021,68200.0
2012-10-22 14:00:00,26.78,26.84,26.74,26.75,24300.0,20.4868,20.5327,20.4562,20.4638,24300.0
2012-10-22 14:30:00,26.75,26.8,26.7,26.72,32700.0,20.4638,20.5021,20.4256,20.4409,32700.0
2012-10-22 15:00:00,26.7,26.79,26.67,26.75,40600.0,20.4256,20.4944,20.4026,20.4638,40600.0
2012-10-22 15:30:00,26.75,26.9,26.73,26.88,85500.0,20.4638,20.5786,20.4485,20.5633,85500.0
2012-10-23 09:30:00,26.58,26.69,26.44,26.52,70600.0,20.3338,20.4179,20.2267,20.2879,70600.0
2012-10-23 10:00:00,26.51,26.58,26.45,26.51,40300.0,20.2802,20.3338,20.2343,20.2802,40300.0
2012-10-23 10:30:00,26.5,26.52,26.42,26.44,48800.0,20.2726,20.2879,20.2114,20.2267,48800.0
2012-10-23 11:00:00,26.44,26.46,26.38,26.4,35400.0,20.2267,20.242,20.1808,20.1961,35400.0
2012-10-23 11:30:00,26.38,26.41,26.34,26.34,33200.0,20.1808,20.2037,20.1502,20.1502,33200.0
2012-10-23 12:00:00,26.35,26.42,26.35,26.38,40400.0,20.1578,20.2114,20.1578,20.1808,40400.0
2012-10-23 12:30:00,26.4,26.5,26.39,26.45,35400.0,20.1961,20.2726,20.1884,20.2343,35400.0
2012-10-23 13:00:00,26.45,26.62,26.45,26.59,27400.0,20.2343,20.3644,20.2343,20.3414,27400.0
2012-10-23 13:30:00,26.59,26.62,26.51,26.62,28400.0,20.3414,20.3644,20.2802,20.3644,28400.0
2012-10-23 14:00:00,26.62,26.63,26.54,26.6,31900.0,20.3644,20.372,20.3032,20.3491,31900.0
2012-10-23 14:30:00,26.58,26.63,26.56,26.59,35000.0,20.3338,20.372,20.3185,20.3414,35000.0
2012-10-23 15:00:00,26.59,26.63,26.55,26.55,45400.0,20.3414,20.372,20.3108,20.3108,45400.0
2012-10-23 15:30:00,26.56,26.58,26.49,26.56,115900.0,20.3185,20.3338,20.2649,20.3185,115900.0
2012-10-24 09:30:00,26.72,26.81,26.68,26.72,35000.0,20.4409,20.5097,20.4103,20.4409,35000.0
2012-10-24 10:00:00,26.71,26.71,26.55,26.64,18800.0,20.4332,20.4332,20.3108,20.3797,18800.0
2012-10-24 10:30:00,26.63,26.81,26.63,26.81,26300.0,20.372,20.5097,20.372,20.5097,26300.0
2012-10-24 11:00:00,26.84,26.92,26.8,26.9,67200.0,20.5327,20.5939,20.5021,20.5786,67200.0
2012-10-24 11:30:00,26.9,26.9,26.74,26.75,51000.0,20.5786,20.5786,20.4562,20.4638,51000.0
2012-10-24 12:00:00,26.74,26.79,26.7,26.77,21800.0,20.4562,20.4944,20.4256,20.4791,21800.0
2012-10-24 12:30:00,26.78,26.83,26.76,26.8,16900.0,20.4868,20.525,20.4715,20.5021,16900.0
2012-10-24 13:00:00,26.8,26.8,26.71,26.72,40500.0,20.5021,20.5021,20.4332,20.4409,40500.0
2012-10-24 13:30:00,26.73,26.74,26.67,26.73,29100.0,20.4485,20.4562,20.4026,20.4485,29100.0
2012-10-24 14:00:00,26.72,26.75,26.67,26.7,37200.0,20.4409,20.4638,20.4026,20.4256,37200.0
2012-10-24 14:30:00,26.7,26.7,26.63,26.69,22100.0,20.4256,20.4256,20.372,20.4179,22100.0
2012-10-24 15:00:00,26.66,26.67,26.49,26.55,75200.0,20.395,20.4026,20.2649,20.3108,75200.0
2012-10-24 15:30:00,26.56,26.58,26.52,26.52,185600.0,20.3185,20.3338,20.2879,20.2879,185600.0
2012-10-25 09:30:00,26.64,26.88,26.55,26.59,33000.0,20.3797,20.5633,20.3108,20.3414,33000.0
2012-10-25 10:00:00,26.57,26.57,26.42,26.43,36100.0,20.3261,20.3261,20.2114,20.219,36100.0
2012-10-25 10:30:00,26.44,26.47,26.36,26.41,30100.0,20.2267,20.2496,20.1655,20.2037,30100.0
2012-10-25 11:00:00,26.41,26.42,26.25,26.27,40900.0,20.2037,20.2114,20.0813,20.0966,40900.0
2012-10-25 11:30:00,26.29,26.33,26.17,26.22,55800.0,20.1119,20.1425,20.0201,20.0584,55800.0
2012-10-25 12:00:00,26.23,26.27,26.18,26.27,22800.0,20.066,20.0966,20.0278,20.0966,22800.0
2012-10-25 12:30:00,26.25,26.36,26.25,26.36,35900.0,20.0813,20.1655,20.0813,20.1655,35900.0
2012-10-25 13:00:00,26.35,26.36,26.28,26.36,40600.0,20.1578,20.1655,20.1043,20.1655,40600.0
2012-10-25 13:30:00,26.35,26.35,26.26,26.29,58700.0,20.1578,20.1578,20.089,20.1119,58700.0
2012-10-25 14:00:00,26.3,26.31,26.22,26.3,66100.0,20.1196,20.1272,20.0584,20.1196,66100.0
2012-10-25 14:30:00,26.31,26.34,26.2,26.2,77200.0,20.1272,20.1502,20.0431,20.0431,77200.0
2012-10-25 15:00:00,26.2,26.29,26.18,26.23,103300.0,20.0431,20.1119,20.0278,20.066,103300.0
2012-10-25 15:30:00,26.23,26.29,26.21,26.28,140800.0,20.066,20.1119,20.0507,20.1043,140800.0
2012-10-26 09:30:00,26.39,26.53,26.25,26.42,37500.0,20.1884,20.2955,20.0813,20.2114,37500.0
2012-10-26 10:00:00,26.42,26.46,26.27,26.28,82300.0,20.2114,20.242,20.0966,20.1043,82300.0
2012-10-26 10:30:00,26.27,26.38,26.25,26.3,13900.0,20.0966,20.1808,20.0813,20.1196,13900.0
2012-10-26 11:00:00,26.3,26.37,26.29,26.35,18900.0,20.1196,20.1731,20.1119,20.1578,18900.0
2012-10-26 11:30:00,26.35,26.44,26.29,26.3,26100.0,20.1578,20.2267,20.1119,20.1196,26100.0
2012-10-26 12:00:00,26.29,26.29,26.18,26.26,39100.0,20.1119,20.1119,20.0278,20.089,39100.0
2012-10-26 12:30:00,26.28,26.35,26.24,26.33,42800.0,20.1043,20.1578,20.0737,20.1425,42800.0
2012-10-26 13:00:00,26.33,26.38,26.28,26.32,44300.0,20.1425,20.1808,20.1043,20.1349,44300.0
2012-10-26 13:30:00,26.33,26.41,26.31,26.4,28200.0,20.1425,20.2037,20.1272,20.1961,28200.0
2012-10-26 14:00:00,26.39,26.49,26.39,26.49,38400.0,20.1884,20.2649,20.1884,20.2649,38400.0
2012-10-26 14:30:00,26.49,26.54,26.47,26.51,27000.0,20.2649,20.3032,20.2496,20.2802,27000.0
2012-10-26 15:00:00,26.5,26.58,26.49,26.57,57800.0,20.2726,20.3338,20.2649,20.3261,57800.0
2012-10-26 15:30:00,26.59,26.59,26.42,26.5,69500.0,20.3414,20.3414,20.2114,20.2726,69500.0
2012-10-31 09:30:00,26.53,26.79,26.53,26.72,90000.0,20.2955,20.4944,20.2955,20.4409,90000.0
2012-10-31 10:00:00,26.7,26.71,26.53,26.55,36800.0,20.4256,20.4332,20.2955,20.3108,36800.0
2012-10-31 10:30:00,26.54,26.56,26.48,26.52,27800.0,20.3032,20.3185,20.2573,20.2879,27800.0
2012-10-31 11:00:00,26.52,26.58,26.48,26.56,33500.0,20.2879,20.3338,20.2573,20.3185,33500.0
2012-10-31 11:30:00,26.57,26.59,26.52,26.55,30500.0,20.3261,20.3414,20.2879,20.3108,30500.0
2012-10-31 12:00:00,26.53,26.56,26.41,26.43,24100.0,20.2955,20.3185,20.2037,20.219,24100.0
2012-10-31 12:30:00,26.44,26.47,26.38,26.47,20600.0,20.2267,20.2496,20.1808,20.2496,20600.0
2012-10-31 13:00:00,26.43,26.53,26.4,26.53,13400.0,20.219,20.2955,20.1961,20.2955,13400.0
2012-10-31 13:30:00,26.5,26.59,26.5,26.58,26500.0,20.2726,20.3414,20.2726,20.3338,26500.0
2012-10-31 14:00:00,26.58,26.6,26.55,26.59,45100.0,20.3338,20.3491,20.3108,20.3414,45100.0
2012-10-31 14:30:00,26.59,26.63,26.53,26.62,40800.0,20.3414,20.372,20.2955,20.3644,40800.0
2012-10-31 15:00:00,26.62,26.65,26.57,26.61,39300.0,20.3644,20.3873,20.3261,20.3567,39300.0
2012-10-31 15:30:00,26.62,26.72,26.61,26.65,115300.0,20.3644,20.4409,20.3567,20.3873,115300.0
2012-11-01 09:30:00,26.7,27.11,26.7,27.06,29800.0,20.4256,20.7392,20.4256,20.701,29800.0
2012-11-01 10:00:00,27.05,27.46,27.05,27.38,75400.0,20.6933,21.007,20.6933,20.9458,75400.0
2012-11-01 10:30:00,27.38,27.57,27.38,27.47,51900.0,20.9458,21.0911,20.9458,21.0146,51900.0
2012-11-01 11:00:00,27.49,27.49,27.34,27.44,55600.0,21.0299,21.0299,20.9152,20.9917,55600.0
2012-11-01 11:30:00,27.45,27.63,27.42,27.59,82000.0,20.9993,21.137,20.9764,21.1064,82000.0
2012-11-01 12:00:00,27.6,27.61,27.49,27.5,61800.0,21.1141,21.1217,21.0299,21.0376,61800.0
2012-11-01 12:30:00,27.5,27.52,27.46,27.5,32200.0,21.0376,21.0529,21.007,21.0376,32200.0
2012-11-01 13:00:00,27.5,27.51,27.47,27.51,38000.0,21.0376,21.0452,21.0146,21.0452,38000.0
2012-11-01 13:30:00,27.51,27.52,27.47,27.51,52000.0,21.0452,21.0529,21.0146,21.0452,52000.0
2012-11-01 14:00:00,27.52,27.52,27.38,27.41,23800.0,21.0529,21.0529,20.9458,20.9687,23800.0
2012-11-01 14:30:00,27.42,27.46,27.36,27.44,26900.0,20.9764,21.007,20.9305,20.9917,26900.0
2012-11-01 15:00:00,27.44,27.47,27.38,27.42,37200.0,20.9917,21.0146,20.9458,20.9764,37200.0
2012-11-01 15:30:00,27.42,27.42,27.32,27.41,195300.0,20.9764,20.9764,20.8999,20.9687,195300.0
2012-11-02 09:30:00,27.5,27.55,27.32,27.42,18500.0,21.0376,21.0758,20.8999,20.9764,18500.0
2012-11-02 10:00:00,27.38,27.41,27.23,27.32,24600.0,20.9458,20.9687,20.831,20.8999,24600.0
2012-11-02 10:30:00,27.32,27.35,27.25,27.32,18300.0,20.8999,20.9228,20.8463,20.8999,18300.0
2012-11-02 11:00:00,27.31,27.33,27.25,27.31,37600.0,20.8922,20.9075,20.8463,20.8922,37600.0
2012-11-02 11:30:00,27.31,27.35,27.25,27.28,25300.0,20.8922,20.9228,20.8463,20.8693,25300.0
2012-11-02 12:00:00,27.27,27.36,27.25,27.31,26000.0,20.8616,20.9305,20.8463,20.8922,26000.0
2012-11-02 12:30:00,27.31,27.33,27.28,27.28,19200.0,20.8922,20.9075,20.8693,20.8693,19200.0
2012-11-02 13:00:00,27.29,27.39,27.29,27.37,29100.0,20.8769,20.9534,20.8769,20.9381,29100.0
2012-11-02 13:30:00,27.36,27.38,27.26,27.28,23800.0,20.9305,20.9458,20.854,20.8693,23800.0
2012-11-02 14:00:00,27.25,27.35,27.21,27.34,53000.0,20.8463,20.9228,20.8157,20.9152,53000.0
2012-11-02 14:30:00,27.33,27.37,27.31,27.33,56300.0,20.9075,20.9381,20.8922,20.9075,56300.0
2012-11-02 15:00:00,27.34,27.38,27.31,27.34,71700.0,20.9152,20.9458,20.8922,20.9152,71700.0
2012-11-02 15:30:00,27.34,27.4,27.29,27.3,207900.0,20.9152,20.9611,20.8769,20.8846,207900.0
2012-11-05 09:30:00,27.26,27.29,27.13,27.22,13200.0,20.854,20.8769,20.7545,20.8234,13200.0
2012-11-05 10:00:00,27.21,27.22,27.13,27.15,12100.0,20.8157,20.8234,20.7545,20.7698,12100.0
2012-11-05 10:30:00,27.15,27.32,27.14,27.28,12100.0,20.7698,20.8999,20.7622,20.8693,12100.0
2012-11-05 11:00:00,27.28,27.3,27.2,27.21,10700.0,20.8693,20.8846,20.8081,20.8157,10700.0
2012-11-05 11:30:00,27.19,27.21,27.15,27.21,10300.0,20.8004,20.8157,20.7698,20.8157,10300.0
2012-11-05 12:00:00,27.2,27.27,27.18,27.25,10100.0,20.8081,20.8616,20.7928,20.8463,10100.0
2012-11-05 12:30:00,27.25,27.29,27.23,27.29,12800.0,20.8463,20.8769,20.831,20.8769,12800.0
2012-11-05 13:00:00,27.29,27.38,27.29,27.35,19300.0,20.8769,20.9458,20.8769,20.9228,19300.0
2012-11-05 13:30:00,27.34,27.38,27.33,27.35,12100.0,20.9152,20.9458,20.9075,20.9228,12100.0
2012-11-05 14:00:00,27.35,27.43,27.34,27.43,14800.0,20.9228,20.984,20.9152,20.984,14800.0
2012-11-05 14:30:00,27.43,27.46,27.38,27.46,21800.0,20.984,21.007,20.9458,21.007,21800.0
2012-11-05 15:00:00,27.46,27.48,27.41,27.44,19300.0,21.007,21.0223,20.9687,20.9917,19300.0
2012-11-05 15:30:00,27.43,27.49,27.42,27.45,101700.0,20.984,21.0299,20.9764,20.9993,101700.0
2012-11-06 09:30:00,27.49,27.71,27.4,27.71,65100.0,21.0299,21.1982,20.9611,21.1982,65100.0
2012-11-06 10:00:00,27.67,27.74,27.57,27.58,40700.0,21.1676,21.2212,21.0911,21.0988,40700.0
2012-11-06 10:30:00,27.6,27.62,27.52,27.52,23000.0,21.1141,21.1294,21.0529,21.0529,23000.0
2012-11-06 11:00:00,27.53,27.57,27.5,27.56,23500.0,21.0605,21.0911,21.0376,21.0835,23500.0
2012-11-06 11:30:00,27.55,27.63,27.55,27.59,39800.0,21.0758,21.137,21.0758,21.1064,39800.0
2012-11-06 12:00:00,27.6,27.69,27.59,27.65,23800.0,21.1141,21.1829,21.1064,21.1523,23800.0
2012-11-06 12:30:00,27.66,27.76,27.66,27.76,36400.0,21.16,21.2365,21.16,21.2365,36400.0
2012-11-06 13:00:00,27.74,27.76,27.63,27.75,41700.0,21.2212,21.2365,21.137,21.2288,41700.0
2012-11-06 13:30:00,27.74,27.8,27.72,27.77,20800.0,21.2212,21.2671,21.2059,21.2441,20800.0
2012-11-06 14:00:00,27.77,27.78,27.65,27.66,26600.0,21.2441,21.2518,21.1523,21.16,26600.0
2012-11-06 14:30:00,27.66,27.7,27.58,27.63,40000.0,21.16,21.1906,21.0988,21.137,40000.0
2012-11-06 15:00:00,27.63,27.66,27.6,27.61,48200.0,21.137,21.16,21.1141,21.1217,48200.0
2012-11-06 15:30:00,27.62,27.66,27.59,27.62,108500.0,21.1294,21.16,21.1064,21.1294,108500.0
2012-11-07 09:30:00,27.24,27.28,26.98,27.2,27900.0,20.8387,20.8693,20.6398,20.8081,27900.0
2012-11-07 10:00:00,27.18,27.18,26.95,27.01,30300.0,20.7928,20.7928,20.6168,20.6627,30300.0
2012-11-07 10:30:00,27.0,27.04,26.81,26.82,18300.0,20.6551,20.6857,20.5097,20.5174,18300.0
2012-11-07 11:00:00,26.84,26.89,26.78,26.8,33500.0,20.5327,20.5709,20.4868,20.5021,33500.0
2012-11-07 11:30:00,26.78,26.95,26.71,26.87,55100.0,20.4868,20.6168,20.4332,20.5556,55100.0
2012-11-07 12:00:00,26.87,27.01,26.87,26.97,23000.0,20.5556,20.6627,20.5556,20.6321,23000.0
2012-11-07 12:30:00,26.98,27.0,26.93,27.0,15400.0,20.6398,20.6551,20.6015,20.6551,15400.0
2012-11-07 13:00:00,27.01,27.09,26.98,27.08,44300.0,20.6627,20.7239,20.6398,20.7163,44300.0
2012-11-07 13:30:00,27.07,27.14,27.04,27.1,16700.0,20.7086,20.7622,20.6857,20.7316,16700.0
2012-11-07 14:00:00,27.11,27.16,27.1,27.1,15300.0,20.7392,20.7775,20.7316,20.7316,15300.0
2012-11-07 14:30:00,27.1,27.15,27.05,27.15,25600.0,20.7316,20.7698,20.6933,20.7698,25600.0
2012-11-07 15:00:00,27.15,27.21,27.07,27.18,32400.0,20.7698,20.8157,20.7086,20.7928,32400.0
2012-11-07 15:30:00,27.17,27.22,27.08,27.09,69800.0,20.7851,20.8234,20.7163,20.7239,69800.0
2012-11-08 09:30:00,27.13,27.29,26.85,27.15,23100.0,20.7545,20.8769,20.5403,20.7698,23100.0
2012-11-08 10:00:00,27.1,27.1,26.95,27.0,11100.0,20.7316,20.7316,20.6168,20.6551,11100.0
2012-11-08 10:30:00,27.0,27.05,26.92,26.94,8200.0,20.6551,20.6933,20.5939,20.6092,8200.0
2012-11-08 11:00:00,26.98,26.99,26.84,26.94,17500.0,20.6398,20.6474,20.5327,20.6092,17500.0
2012-11-08 11:30:00,26.95,26.97,26.83,26.87,8300.0,20.6168,20.6321,20.525,20.5556,8300.0
2012-11-08 12:00:00,26.85,26.91,26.83,26.9,28800.0,20.5403,20.5862,20.525,20.5786,28800.0
2012-11-08 12:30:00,26.89,26.92,26.88,26.91,21900.0,20.5709,20.5939,20.5633,20.5862,21900.0
2012-11-08 13:00:00,26.9,26.93,26.83,26.84,35100.0,20.5786,20.6015,20.525,20.5327,35100.0
2012-11-08 13:30:00,26.86,26.94,26.8,26.94,18500.0,20.548,20.6092,20.5021,20.6092,18500.0
2012-11-08 14:00:00,26.97,26.97,26.8,26.92,42600.0,20.6321,20.6321,20.5021,20.5939,42600.0
2012-11-08 14:30:00,26.88,26.88,26.8,26.8,18300.0,20.5633,20.5633,20.5021,20.5021,18300.0
2012-11-08 15:00:00,26.82,26.9,26.8,26.87,70800.0,20.5174,20.5786,20.5021,20.5556,70800.0
2012-11-08 15:30:00,26.87,26.93,26.83,26.87,95400.0,20.5556,20.6015,20.525,20.5556,95400.0
2012-11-09 09:30:00,26.71,26.94,26.57,26.82,34800.0,20.4332,20.6092,20.3261,20.5174,34800.0
2012-11-09 10:00:00,26.82,27.0,26.79,26.96,32000.0,20.5174,20.6551,20.4944,20.6245,32000.0
2012-11-09 10:30:00,26.93,27.0,26.89,26.99,14800.0,20.6015,20.6551,20.5709,20.6474,14800.0
2012-11-09 11:00:00,26.99,27.08,26.92,26.95,35700.0,20.6474,20.7163,20.5939,20.6168,35700.0
2012-11-09 11:30:00,26.93,27.06,26.93,27.05,25500.0,20.6015,20.701,20.6015,20.6933,25500.0
2012-11-09 12:00:00,27.06,27.24,27.06,27.23,26600.0,20.701,20.8387,20.701,20.831,26600.0
2012-11-09 12:30:00,27.22,27.23,27.16,27.2,15700.0,20.8234,20.831,20.7775,20.8081,15700.0
2012-11-09 13:00:00,27.2,27.23,27.01,27.01,18500.0,20.8081,20.831,20.6627,20.6627,18500.0
2012-11-09 13:30:00,27.0,27.03,26.9,27.02,21300.0,20.6551,20.678,20.5786,20.6704,21300.0
2012-11-09 14:00:00,27.01,27.02,26.95,27.02,17800.0,20.6627,20.6704,20.6168,20.6704,17800.0
2012-11-09 14:30:00,27.03,27.07,26.97,26.97,20900.0,20.678,20.7086,20.6321,20.6321,20900.0
2012-11-09 15:00:00,27.01,27.01,26.91,26.95,20500.0,20.6627,20.6627,20.5862,20.6168,20500.0
2012-11-09 15:30:00,26.95,26.99,26.9,26.92,60800.0,20.6168,20.6474,20.5786,20.5939,60800.0
2012-11-12 09:30:00,27.0,27.04,26.91,26.98,19400.0,20.6551,20.6857,20.5862,20.6398,19400.0
2012-11-12 10:00:00,26.95,26.98,26.9,26.96,34000.0,20.6168,20.6398,20.5786,20.6245,34000.0
2012-11-12 10:30:00,26.95,26.99,26.85,26.85,14400.0,20.6168,20.6474,20.5403,20.5403,14400.0
2012-11-12 11:00:00,26.88,26.89,26.84,26.89,9200.0,20.5633,20.5709,20.5327,20.5709,9200.0
2012-11-12 11:30:00,26.9,26.97,26.81,26.81,10500.0,20.5786,20.6321,20.5097,20.5097,10500.0
2012-11-12 12:00:00,26.84,26.85,26.8,26.81,9600.0,20.5327,20.5403,20.5021,20.5097,9600.0
2012-11-12 12:30:00,26.82,26.87,26.81,26.86,5700.0,20.5174,20.5556,20.5097,20.548,5700.0
2012-11-12 13:00:00,26.86,26.96,26.85,26.96,5300.0,20.548,20.6245,20.5403,20.6245,5300.0
2012-11-12 13:30:00,26.96,27.06,26.91,27.03,26000.0,20.6245,20.701,20.5862,20.678,26000.0
2012-11-12 14:00:00,27.04,27.14,27.01,27.12,32900.0,20.6857,20.7622,20.6627,20.7469,32900.0
2012-11-12 14:30:00,27.11,27.13,27.06,27.08,26600.0,20.7392,20.7545,20.701,20.7163,26600.0
2012-11-12 15:00:00,27.07,27.1,27.02,27.04,42200.0,20.7086,20.7316,20.6704,20.6857,42200.0
2012-11-12 15:30:00,27.04,27.07,27.02,27.06,75600.0,20.6857,20.7086,20.6704,20.701,75600.0
2012-11-13 09:30:00,26.78,27.11,26.72,27.1,33000.0,20.4868,20.7392,20.4409,20.7316,33000.0
2012-11-13 10:00:00,27.14,27.15,26.94,27.01,34400.0,20.7622,20.7698,20.6092,20.6627,34400.0
2012-11-13 10:30:00,27.0,27.11,26.88,27.06,25000.0,20.6551,20.7392,20.5633,20.701,25000.0
2012-11-13 11:00:00,27.03,27.07,26.9,26.92,28100.0,20.678,20.7086,20.5786,20.5939,28100.0
2012-11-13 11:30:00,26.93,27.02,26.91,26.93,38600.0,20.6015,20.6704,20.5862,20.6015,38600.0
2012-11-13 12:00:00,26.92,26.96,26.82,26.82,26500.0,20.5939,20.6245,20.5174,20.5174,26500.0
2012-11-13 12:30:00,26.82,26.88,26.75,26.85,29600.0,20.5174,20.5633,20.4638,20.5403,29600.0
2012-11-13 13:00:00,26.86,26.96,26.85,26.9,16900.0,20.548,20.6245,20.5403,20.5786,16900.0
2012-11-13 13:30:00,26.9,26.95,26.84,26.93,26800.0,20.5786,20.6168,20.5327,20.6015,26800.0
2012-11-13 14:00:00,26.93,26.98,26.92,26.98,35100.0,20.6015,20.6398,20.5939,20.6398,35100.0
2012-11-13 14:30:00,26.98,26.98,26.93,26.94,28300.0,20.6398,20.6398,20.6015,20.6092,28300.0
2012-11-13 15:00:00,26.95,26.96,26.76,26.81,49000.0,20.6168,20.6245,20.4715,20.5097,49000.0
2012-11-13 15:30:00,26.81,26.86,26.77,26.8,102000.0,20.5097,20.548,20.4791,20.5021,102000.0
2012-11-14 09:30:00,26.84,26.95,26.75,26.77,22600.0,20.5327,20.6168,20.4638,20.4791,22600.0
2012-11-14 10:00:00,26.77,26.82,26.62,26.62,10200.0,20.4791,20.5174,20.3644,20.3644,10200.0
2012-11-14 10:30:00,26.61,26.61,26.44,26.48,20100.0,20.3567,20.3567,20.2267,20.2573,20100.0
2012-11-14 11:00:00,26.48,26.55,26.43,26.53,19900.0,20.2573,20.3108,20.219,20.2955,19900.0
2012-11-14 11:30:00,26.53,26.53,26.4,26.43,25000.0,20.2955,20.2955,20.1961,20.219,25000.0
2012-11-14 12:00:00,26.43,26.44,26.28,26.3,27700.0,20.219,20.2267,20.1043,20.1196,27700.0
2012-11-14 12:30:00,26.3,26.34,26.19,26.22,50000.0,20.1196,20.1502,20.0354,20.0584,50000.0
2012-11-14 13:00:00,26.23,26.39,26.22,26.36,41500.0,20.066,20.1884,20.0584,20.1655,41500.0
2012-11-14 13:30:00,26.32,26.41,26.31,26.39,30300.0,20.1349,20.2037,20.1272,20.1884,30300.0
2012-11-14 14:00:00,26.4,26.46,26.29,26.34,47900.0,20.1961,20.242,20.1119,20.1502,47900.0
2012-11-14 14:30:00,26.33,26.36,26.28,26.31,68000.0,20.1425,20.1655,20.1043,20.1272,68000.0
2012-11-14 15:00:00,26.3,26.32,26.11,26.18,29600.0,20.1196,20.1349,19.9742,20.0278,29600.0
2012-11-14 15:30:00,26.18,26.29,26.16,26.28,181500.0,20.0278,20.1119,20.0125,20.1043,181500.0
2012-11-15 09:30:00,26.31,26.35,26.01,26.05,34200.0,20.1272,20.1578,19.8977,19.9283,34200.0
2012-11-15 10:00:00,26.06,26.22,26.03,26.17,21200.0,19.936,20.0584,19.913,20.0201,21200.0
2012-11-15 10:30:00,26.15,26.25,26.1,26.1,38500.0,20.0048,20.0813,19.9666,19.9666,38500.0
2012-11-15 11:00:00,26.09,26.13,25.96,25.97,23300.0,19.9589,19.9895,19.8595,19.8671,23300.0
2012-11-15 11:30:00,25.96,26.01,25.73,25.83,28200.0,19.8595,19.8977,19.6835,19.76,28200.0
2012-11-15 12:00:00,25.82,25.83,25.74,25.77,16600.0,19.7524,19.76,19.6912,19.7141,16600.0
2012-11-15 12:30:00,25.76,25.89,25.76,25.87,10600.0,19.7065,19.8059,19.7065,19.7906,10600.0
2012-11-15 13:00:00,25.87,25.91,25.84,25.89,36000.0,19.7906,19.8212,19.7677,19.8059,36000.0
2012-11-15 13:30:00,25.9,26.03,25.85,25.99,25900.0,19.8136,19.913,19.7753,19.8824,25900.0
2012-11-15 14:00:00,26.0,26.0,25.83,25.86,16700.0,19.8901,19.8901,19.76,19.783,16700.0
2012-11-15 14:30:00,25.87,25.89,25.83,25.87,29100.0,19.7906,19.8059,19.76,19.7906,29100.0
2012-11-15 15:00:00,25.87,25.87,25.69,25.7,74700.0,19.7906,19.7906,19.6529,19.6606,74700.0
2012-11-15 15:30:00,25.71,25.8,25.65,25.77,153100.0,19.6682,19.7371,19.6223,19.7141,153100.0
2012-11-16 09:30:00,25.75,25.85,25.59,25.63,46500.0,19.6988,19.7753,19.5764,19.607,46500.0
2012-11-16 10:00:00,25.61,25.69,25.55,25.66,29900.0,19.5917,19.6529,19.5458,19.63,29900.0
2012-11-16 10:30:00,25.65,25.65,25.53,25.53,35000.0,19.6223,19.6223,19.5305,19.5305,35000.0
2012-11-16 11:00:00,25.55,25.69,25.53,25.63,44800.0,19.5458,19.6529,19.5305,19.607,44800.0
2012-11-16 11:30:00,25.63,25.81,25.6,25.81,21600.0,19.607,19.7447,19.5841,19.7447,21600.0
2012-11-16 12:00:00,25.8,25.87,25.76,25.79,24400.0,19.7371,19.7906,19.7065,19.7294,24400.0
2012-11-16 12:30:00,25.79,25.85,25.79,25.81,13300.0,19.7294,19.7753,19.7294,19.7447,13300.0
2012-11-16 13:00:00,25.8,25.87,25.76,25.82,15700.0,19.7371,19.7906,19.7065,19.7524,15700.0
2012-11-16 13:30:00,25.82,25.83,25.74,25.75,38100.0,19.7524,19.76,19.6912,19.6988,38100.0
2012-11-16 14:00:00,25.76,25.78,25.67,25.7,42700.0,19.7065,19.7218,19.6376,19.6606,42700.0
2012-11-16 14:30:00,25.7,25.78,25.66,25.76,38500.0,19.6606,19.7218,19.63,19.7065,38500.0
2012-11-16 15:00:00,25.76,25.86,25.75,25.85,32100.0,19.7065,19.783,19.6988,19.7753,32100.0
2012-11-16 15:30:00,25.85,25.92,25.83,25.91,76000.0,19.7753,19.8289,19.76,19.8212,76000.0
2012-11-19 09:30:00,26.16,26.35,26.15,26.33,22400.0,20.0125,20.1578,20.0048,20.1425,22400.0
2012-11-19 10:00:00,26.34,26.36,26.16,26.17,45500.0,20.1502,20.1655,20.0125,20.0201,45500.0
2012-11-19 10:30:00,26.18,26.26,26.12,26.21,27200.0,20.0278,20.089,19.9819,20.0507,27200.0
2012-11-19 11:00:00,26.22,26.39,26.22,26.36,28900.0,20.0584,20.1884,20.0584,20.1655,28900.0
2012-11-19 11:30:00,26.37,26.38,26.33,26.35,14400.0,20.1731,20.1808,20.1425,20.1578,14400.0
2012-11-19 12:00:00,26.36,26.4,26.34,26.35,19600.0,20.1655,20.1961,20.1502,20.1578,19600.0
2012-11-19 12:30:00,26.34,26.36,26.32,26.34,13100.0,20.1502,20.1655,20.1349,20.1502,13100.0
2012-11-19 13:00:00,26.34,26.4,26.31,26.38,36700.0,20.1502,20.1961,20.1272,20.1808,36700.0
2012-11-19 13:30:00,26.38,26.41,26.33,26.41,10100.0,20.1808,20.2037,20.1425,20.2037,10100.0
2012-11-19 14:00:00,26.41,26.56,26.41,26.55,28800.0,20.2037,20.3185,20.2037,20.3108,28800.0
2012-11-19 14:30:00,26.56,26.63,26.54,26.57,56800.0,20.3185,20.372,20.3032,20.3261,56800.0
2012-11-19 15:00:00,26.58,26.74,26.55,26.73,93000.0,20.3338,20.4562,20.3108,20.4485,93000.0
2012-11-19 15:30:00,26.73,26.79,26.68,26.79,107800.0,20.4485,20.4944,20.4103,20.4944,107800.0
2012-11-20 09:30:00,26.72,26.89,26.52,26.89,32300.0,20.4409,20.5709,20.2879,20.5709,32300.0
2012-11-20 10:00:00,26.89,26.99,26.85,26.96,24000.0,20.5709,20.6474,20.5403,20.6245,24000.0
2012-11-20 10:30:00,26.96,27.08,26.96,27.04,53900.0,20.6245,20.7163,20.6245,20.6857,53900.0
2012-11-20 11:00:00,27.01,27.03,26.95,27.01,27400.0,20.6627,20.678,20.6168,20.6627,27400.0
2012-11-20 11:30:00,27.02,27.08,26.98,27.07,12100.0,20.6704,20.7163,20.6398,20.7086,12100.0
2012-11-20 12:00:00,27.07,27.09,27.0,27.02,13000.0,20.7086,20.7239,20.6551,20.6704,13000.0
2012-11-20 12:30:00,27.03,27.03,26.9,26.9,20300.0,20.678,20.678,20.5786,20.5786,20300.0
2012-11-20 13:00:00,26.91,26.92,26.79,26.79,27600.0,20.5862,20.5939,20.4944,20.4944,27600.0
2012-11-20 13:30:00,26.79,26.9,26.77,26.89,20500.0,20.4944,20.5786,20.4791,20.5709,20500.0
2012-11-20 14:00:00,26.88,27.03,26.87,27.03,25900.0,20.5633,20.678,20.5556,20.678,25900.0
2012-11-20 14:30:00,27.01,27.03,26.96,27.01,58700.0,20.6627,20.678,20.6245,20.6627,58700.0
2012-11-20 15:00:00,27.01,27.05,26.96,26.99,62300.0,20.6627,20.6933,20.6245,20.6474,62300.0
2012-11-20 15:30:00,26.98,27.06,26.98,27.05,65200.0,20.6398,20.701,20.6398,20.6933,65200.0
2012-11-21 09:30:00,27.1,27.3,27.05,27.26,51300.0,20.7316,20.8846,20.6933,20.854,51300.0
2012-11-21 10:00:00,27.24,27.29,27.19,27.27,65600.0,20.8387,20.8769,20.8004,20.8616,65600.0
2012-11-21 10:30:00,27.28,27.3,27.22,27.28,70300.0,20.8693,20.8846,20.8234,20.8693,70300.0
2012-11-21 11:00:00,27.29,27.39,27.29,27.32,20600.0,20.8769,20.9534,20.8769,20.8999,20600.0
2012-11-21 11:30:00,27.31,27.36,27.28,27.33,23700.0,20.8922,20.9305,20.8693,20.9075,23700.0
2012-11-21 12:00:00,27.35,27.39,27.33,27.39,19800.0,20.9228,20.9534,20.9075,20.9534,19800.0
2012-11-21 12:30:00,27.38,27.41,27.32,27.36,15100.0,20.9458,20.9687,20.8999,20.9305,15100.0
2012-11-21 13:00:00,27.34,27.37,27.34,27.34,19600.0,20.9152,20.9381,20.9152,20.9152,19600.0
2012-11-21 13:30:00,27.35,27.4,27.34,27.36,38000.0,20.9228,20.9611,20.9152,20.9305,38000.0
2012-11-21 14:00:00,27.36,27.38,27.34,27.36,17700.0,20.9305,20.9458,20.9152,20.9305,17700.0
2012-11-21 14:30:00,27.36,27.37,27.32,27.32,16600.0,20.9305,20.9381,20.8999,20.8999,16600.0
2012-11-21 15:00:00,27.33,27.35,27.29,27.34,24300.0,20.9075,20.9228,20.8769,20.9152,24300.0
2012-11-21 15:30:00,27.34,27.35,27.3,27.35,52400.0,20.9152,20.9228,20.8846,20.9228,52400.0
2012-11-23 09:30:00,27.46,27.53,27.31,27.39,29400.0,21.007,21.0605,20.8922,20.9534,29400.0
2012-11-23 10:00:00,27.36,27.64,27.36,27.64,129300.0,20.9305,21.1447,20.9305,21.1447,129300.0
2012-11-23 10:30:00,27.61,27.61,27.43,27.43,24100.0,21.1217,21.1217,20.984,20.984,24100.0
2012-11-23 11:00:00,27.44,27.48,27.42,27.43,20500.0,20.9917,21.0223,20.9764,20.984,20500.0
2012-11-23 11:30:00,27.42,27.44,27.33,27.37,97700.0,20.9764,20.9917,20.9075,20.9381,97700.0
2012-11-23 12:00:00,27.36,27.38,27.35,27.38,18300.0,20.9305,20.9458,20.9228,20.9458,18300.0
2012-11-23 12:30:00,27.38,27.48,27.35,27.47,35900.0,20.9458,21.0223,20.9228,21.0146,35900.0
2012-11-26 09:30:00,27.4,27.75,27.32,27.75,47000.0,20.9611,21.2288,20.8999,21.2288,47000.0
2012-11-26 10:00:00,27.74,27.76,27.62,27.66,22900.0,21.2212,21.2365,21.1294,21.16,22900.0
2012-11-26 10:30:00,27.64,27.8,27.63,27.77,59900.0,21.1447,21.2671,21.137,21.2441,59900.0
2012-11-26 11:00:00,27.76,27.82,27.74,27.8,27300.0,21.2365,21.2824,21.2212,21.2671,27300.0
2012-11-26 11:30:00,27.79,27.83,27.67,27.7,26300.0,21.2594,21.29,21.1676,21.1906,26300.0
2012-11-26 12:00:00,27.7,27.77,27.69,27.73,26300.0,21.1906,21.2441,21.1829,21.2135,26300.0
2012-11-26 12:30:00,27.74,27.87,27.72,27.83,34300.0,21.2212,21.3206,21.2059,21.29,34300.0
2012-11-26 13:00:00,27.82,27.88,27.81,27.83,25200.0,21.2824,21.3283,21.2747,21.29,25200.0
2012-11-26 13:30:00,27.83,27.87,27.77,27.8,24600.0,21.29,21.3206,21.2441,21.2671,24600.0
2012-11-26 14:00:00,27.79,27.86,27.75,27.85,32300.0,21.2594,21.313,21.2288,21.3053,32300.0
2012-11-26 14:30:00,27.86,27.93,27.84,27.91,43100.0,21.313,21.3665,21.2977,21.3512,43100.0
2012-11-26 15:00:00,27.91,27.97,27.9,27.96,59800.0,21.3512,21.3971,21.3436,21.3895,59800.0
2012-11-26 15:30:00,27.96,27.97,27.9,27.96,181000.0,21.3895,21.3971,21.3436,21.3895,181000.0
2012-11-27 09:30:00,27.84,28.0,27.73,27.91,31800.0,21.2977,21.4201,21.2135,21.3512,31800.0
2012-11-27 10:00:00,27.9,27.91,27.74,27.76,51200.0,21.3436,21.3512,21.2212,21.2365,51200.0
2012-11-27 10:30:00,27.75,27.83,27.71,27.78,11700.0,21.2288,21.29,21.1982,21.2518,11700.0
2012-11-27 11:00:00,27.77,27.87,27.77,27.86,20500.0,21.2441,21.3206,21.2441,21.313,20500.0
2012-11-27 11:30:00,27.86,27.96,27.82,27.92,32300.0,21.313,21.3895,21.2824,21.3589,32300.0
2012-11-27 12:00:00,27.94,27.96,27.91,27.92,15100.0,21.3742,21.3895,21.3512,21.3589,15100.0
2012-11-27 12:30:00,27.92,27.97,27.9,27.97,15300.0,21.3589,21.3971,21.3436,21.3971,15300.0
2012-11-27 13:00:00,27.95,27.97,27.93,27.94,14200.0,21.3818,21.3971,21.3665,21.3742,14200.0
2012-11-27 13:30:00,27.94,27.97,27.9,27.92,12300.0,21.3742,21.3971,21.3436,21.3589,12300.0
2012-11-27 14:00:00,27.93,27.95,27.82,27.82,25600.0,21.3665,21.3818,21.2824,21.2824,25600.0
2012-11-27 14:30:00,27.83,27.86,27.73,27.85,23900.0,21.29,21.313,21.2135,21.3053,23900.0
2012-11-27 15:00:00,27.85,27.9,27.82,27.88,22300.0,21.3053,21.3436,21.2824,21.3283,22300.0
2012-11-27 15:30:00,27.88,27.89,27.71,27.74,54700.0,21.3283,21.3359,21.1982,21.2212,54700.0
2012-11-28 09:30:00,27.63,27.71,27.39,27.53,53700.0,21.137,21.1982,20.9534,21.0605,53700.0
2012-11-28 10:00:00,27.51,27.79,27.46,27.76,64900.0,21.0452,21.2594,21.007,21.2365,64900.0
2012-11-28 10:30:00,27.76,27.91,27.74,27.76,20700.0,21.2365,21.3512,21.2212,21.2365,20700.0
2012-11-28 11:00:00,27.79,27.98,27.79,27.94,14700.0,21.2594,21.4048,21.2594,21.3742,14700.0
2012-11-28 11:30:00,27.92,27.96,27.85,27.92,13600.0,21.3589,21.3895,21.3053,21.3589,13600.0
2012-11-28 12:00:00,27.92,27.96,27.79,27.95,28500.0,21.3589,21.3895,21.2594,21.3818,28500.0
2012-11-28 12:30:00,27.93,27.96,27.85,27.93,19400.0,21.3665,21.3895,21.3053,21.3665,19400.0
2012-11-28 13:00:00,27.9,27.9,27.83,27.87,9300.0,21.3436,21.3436,21.29,21.3206,9300.0
2012-11-28 13:30:00,27.89,27.9,27.76,27.79,25400.0,21.3359,21.3436,21.2365,21.2594,25400.0
2012-11-28 14:00:00,27.79,27.85,27.75,27.81,20000.0,21.2594,21.3053,21.2288,21.2747,20000.0
2012-11-28 14:30:00,27.82,27.88,27.8,27.85,15700.0,21.2824,21.3283,21.2671,21.3053,15700.0
2012-11-28 15:00:00,27.86,27.92,27.85,27.92,22100.0,21.313,21.3589,21.3053,21.3589,22100.0
2012-11-28 15:30:00,27.91,27.98,27.89,27.97,47500.0,21.3512,21.4048,21.3359,21.3971,47500.0
2012-11-29 09:30:00,28.23,28.85,28.06,28.5,133900.0,21.596,22.0703,21.466,21.8026,133900.0
2012-11-29 10:00:00,28.49,28.56,28.36,28.4,70700.0,21.7949,21.8485,21.6955,21.7261,70700.0
2012-11-29 10:30:00,28.4,28.49,28.33,28.49,57100.0,21.7261,21.7949,21.6725,21.7949,57100.0
2012-11-29 11:00:00,28.48,28.57,28.46,28.56,50600.0,21.7873,21.8561,21.772,21.8485,50600.0
2012-11-29 11:30:00,28.56,28.56,28.39,28.42,40100.0,21.8485,21.8485,21.7184,21.7414,40100.0
2012-11-29 12:00:00,28.42,28.49,28.35,28.45,35400.0,21.7414,21.7949,21.6878,21.7643,35400.0
2012-11-29 12:30:00,28.44,28.51,28.42,28.48,23300.0,21.7567,21.8102,21.7414,21.7873,23300.0
2012-11-29 13:00:00,28.49,28.53,28.45,28.51,26800.0,21.7949,21.8255,21.7643,21.8102,26800.0
2012-11-29 13:30:00,28.52,28.72,28.52,28.68,58200.0,21.8179,21.9709,21.8179,21.9403,58200.0
2012-11-29 14:00:00,28.68,28.68,28.6,28.65,35100.0,21.9403,21.9403,21.8791,21.9173,35100.0
2012-11-29 14:30:00,28.66,28.79,28.65,28.77,56200.0,21.925,22.0244,21.9173,22.0091,56200.0
2012-11-29 15:00:00,28.76,28.77,28.65,28.75,91100.0,22.0015,22.0091,21.9173,21.9938,91100.0
2012-11-29 15:30:00,28.75,28.77,28.68,28.76,142200.0,21.9938,22.0091,21.9403,22.0015,142200.0
2012-11-30 09:30:00,28.77,28.9,28.72,28.88,44700.0,22.0091,22.1086,21.9709,22.0933,44700.0
2012-11-30 10:00:00,28.89,28.95,28.82,28.89,104400.0,22.1009,22.1468,22.0474,22.1009,104400.0
2012-11-30 10:30:00,28.87,28.89,28.85,28.89,59600.0,22.0856,22.1009,22.0703,22.1009,59600.0
2012-11-30 11:00:00,28.88,28.9,28.8,28.87,82500.0,22.0933,22.1086,22.0321,22.0856,82500.0
2012-11-30 11:30:00,28.88,28.88,28.8,28.87,23600.0,22.0933,22.0933,22.0321,22.0856,23600.0
2012-11-30 12:00:00,28.87,28.91,28.85,28.91,24000.0,22.0856,22.1162,22.0703,22.1162,24000.0
2012-11-30 12:30:00,28.91,28.93,28.83,28.84,38400.0,22.1162,22.1315,22.055,22.0627,38400.0
2012-11-30 13:00:00,28.85,28.9,28.83,28.85,34100.0,22.0703,22.1086,22.055,22.0703,34100.0
2012-11-30 13:30:00,28.84,28.87,28.83,28.86,34600.0,22.0627,22.0856,22.055,22.078,34600.0
2012-11-30 14:00:00,28.86,28.87,28.83,28.85,54800.0,22.078,22.0856,22.055,22.0703,54800.0
2012-11-30 14:30:00,28.85,28.87,28.82,28.85,50400.0,22.0703,22.0856,22.0474,22.0703,50400.0
2012-11-30 15:00:00,28.84,28.98,28.83,28.97,74400.0,22.0627,22.1698,22.055,22.1621,74400.0
2012-11-30 15:30:00,28.97,29.04,28.94,29.01,172400.0,22.1621,22.2157,22.1392,22.1927,172400.0
2012-12-03 09:30:00,28.92,29.14,28.72,28.74,34600.0,22.1239,22.2922,21.9709,21.9862,34600.0
2012-12-03 10:00:00,28.73,28.86,28.63,28.85,39100.0,21.9785,22.078,21.902,22.0703,39100.0
2012-12-03 10:30:00,28.84,28.84,28.69,28.71,31700.0,22.0627,22.0627,21.9479,21.9632,31700.0
2012-12-03 11:00:00,28.7,28.71,28.58,28.66,21500.0,21.9556,21.9632,21.8638,21.925,21500.0
2012-12-03 11:30:00,28.66,28.77,28.62,28.77,42100.0,21.925,22.0091,21.8944,22.0091,42100.0
2012-12-03 12:00:00,28.75,28.83,28.74,28.82,42400.0,21.9938,22.055,21.9862,22.0474,42400.0
2012-12-03 12:30:00,28.81,28.85,28.8,28.82,33300.0,22.0397,22.0703,22.0321,22.0474,33300.0
2012-12-03 13:00:00,28.81,28.82,28.73,28.76,35000.0,22.0397,22.0474,21.9785,22.0015,35000.0
2012-12-03 13:30:00,28.77,28.78,28.72,28.77,36100.0,22.0091,22.0168,21.9709,22.0091,36100.0
2012-12-03 14:00:00,28.77,28.85,28.74,28.74,44100.0,22.0091,22.0703,21.9862,21.9862,44100.0
2012-12-03 14:30:00,28.74,28.77,28.69,28.75,95100.0,21.9862,22.0091,21.9479,21.9938,95100.0
2012-12-03 15:00:00,28.76,28.79,28.7,28.7,88200.0,22.0015,22.0244,21.9556,21.9556,88200.0
2012-12-03 15:30:00,28.7,28.74,28.67,28.73,152400.0,21.9556,21.9862,21.9326,21.9785,152400.0
2012-12-04 09:30:00,28.69,28.91,28.52,28.85,24600.0,21.9479,22.1162,21.8179,22.0703,24600.0
2012-12-04 10:00:00,28.82,28.95,28.8,28.8,22400.0,22.0474,22.1468,22.0321,22.0321,22400.0
2012-12-04 10:30:00,28.82,28.91,28.8,28.81,26800.0,22.0474,22.1162,22.0321,22.0397,26800.0
2012-12-04 11:00:00,28.81,28.81,28.63,28.74,20800.0,22.0397,22.0397,21.902,21.9862,20800.0
2012-12-04 11:30:00,28.73,28.82,28.71,28.77,31400.0,21.9785,22.0474,21.9632,22.0091,31400.0
2012-12-04 12:00:00,28.76,28.82,28.71,28.76,33900.0,22.0015,22.0474,21.9632,22.0015,33900.0
2012-12-04 12:30:00,28.76,28.77,28.7,28.71,20900.0,22.0015,22.0091,21.9556,21.9632,20900.0
2012-12-04 13:00:00,28.7,28.77,28.68,28.73,13000.0,21.9556,22.0091,21.9403,21.9785,13000.0
2012-12-04 13:30:00,28.73,28.74,28.67,28.68,37100.0,21.9785,21.9862,21.9326,21.9403,37100.0
2012-12-04 14:00:00,28.69,28.73,28.65,28.65,18500.0,21.9479,21.9785,21.9173,21.9173,18500.0
2012-12-04 14:30:00,28.65,28.68,28.57,28.59,37800.0,21.9173,21.9403,21.8561,21.8714,37800.0
2012-12-04 15:00:00,28.59,28.72,28.57,28.72,27500.0,21.8714,21.9709,21.8561,21.9709,27500.0
2012-12-04 15:30:00,28.7,28.74,28.67,28.7,82500.0,21.9556,21.9862,21.9326,21.9556,82500.0
2012-12-05 09:30:00,28.73,29.0,28.73,28.82,37700.0,21.9785,22.1851,21.9785,22.0474,37700.0
2012-12-05 10:00:00,28.82,28.83,28.61,28.66,37800.0,22.0474,22.055,21.8867,21.925,37800.0
2012-12-05 10:30:00,28.65,28.71,28.41,28.49,112700.0,21.9173,21.9632,21.7337,21.7949,112700.0
2012-12-05 11:00:00,28.52,28.7,28.48,28.66,41200.0,21.8179,21.9556,21.7873,21.925,41200.0
2012-12-05 11:30:00,28.66,28.67,28.6,28.65,37800.0,21.925,21.9326,21.8791,21.9173,37800.0
2012-12-05 12:00:00,28.64,28.83,28.64,28.69,82200.0,21.9097,22.055,21.9097,21.9479,82200.0
2012-12-05 12:30:00,28.68,28.75,28.68,28.68,27900.0,21.9403,21.9938,21.9403,21.9403,27900.0
2012-12-05 13:00:00,28.68,28.73,28.64,28.65,60600.0,21.9403,21.9785,21.9097,21.9173,60600.0
2012-12-05 13:30:00,28.63,28.66,28.59,28.62,17500.0,21.902,21.925,21.8714,21.8944,17500.0
2012-12-05 14:00:00,28.62,28.65,28.58,28.58,26800.0,21.8944,21.9173,21.8638,21.8638,26800.0
2012-12-05 14:30:00,28.59,28.6,28.55,28.56,30200.0,21.8714,21.8791,21.8408,21.8485,30200.0
2012-12-05 15:00:00,28.56,28.64,28.55,28.56,42900.0,21.8485,21.9097,21.8408,21.8485,42900.0
2012-12-05 15:30:00,28.55,28.61,28.48,28.51,91400.0,21.8408,21.8867,21.7873,21.8102,91400.0
2012-12-06 09:30:00,28.47,28.6,28.39,28.39,22200.0,21.7796,21.8791,21.7184,21.7184,22200.0
2012-12-06 10:00:00,28.39,28.43,28.32,28.41,25900.0,21.7184,21.749,21.6649,21.7337,25900.0
2012-12-06 10:30:00,28.41,28.6,28.4,28.56,23700.0,21.7337,21.8791,21.7261,21.8485,23700.0
2012-12-06 11:00:00,28.55,28.69,28.53,28.68,21300.0,21.8408,21.9479,21.8255,21.9403,21300.0
2012-12-06 11:30:00,28.69,28.73,28.66,28.67,12500.0,21.9479,21.9785,21.925,21.9326,12500.0
2012-12-06 12:00:00,28.67,28.69,28.55,28.55,19400.0,21.9326,21.9479,21.8408,21.8408,19400.0
2012-12-06 12:30:00,28.55,28.63,28.55,28.59,18300.0,21.8408,21.902,21.8408,21.8714,18300.0
2012-12-06 13:00:00,28.58,28.7,28.56,28.67,12700.0,21.8638,21.9556,21.8485,21.9326,12700.0
2012-12-06 13:30:00,28.67,28.67,28.62,28.63,13300.0,21.9326,21.9326,21.8944,21.902,13300.0
2012-12-06 14:00:00,28.64,28.7,28.61,28.69,21700.0,21.9097,21.9556,21.8867,21.9479,21700.0
2012-12-06 14:30:00,28.68,28.74,28.66,28.71,23400.0,21.9403,21.9862,21.925,21.9632,23400.0
2012-12-06 15:00:00,28.71,28.75,28.71,28.74,27700.0,21.9632,21.9938,21.9632,21.9862,27700.0
2012-12-06 15:30:00,28.74,28.81,28.72,28.81,94900.0,21.9862,22.0397,21.9709,22.0397,94900.0
2012-12-07 09:30:00,28.84,28.91,28.47,28.55,35600.0,22.0627,22.1162,21.7796,21.8408,35600.0
2012-12-07 10:00:00,28.55,28.66,28.5,28.57,30100.0,21.8408,21.925,21.8026,21.8561,30100.0
2012-12-07 10:30:00,28.55,28.55,28.46,28.46,17500.0,21.8408,21.8408,21.772,21.772,17500.0
2012-12-07 11:00:00,28.47,28.52,28.42,28.5,18700.0,21.7796,21.8179,21.7414,21.8026,18700.0
2012-12-07 11:30:00,28.48,28.54,28.37,28.4,27000.0,21.7873,21.8332,21.7031,21.7261,27000.0
2012-12-07 12:00:00,28.41,28.5,28.41,28.47,13300.0,21.7337,21.8026,21.7337,21.7796,13300.0
2012-12-07 12:30:00,28.45,28.6,28.43,28.48,37400.0,21.7643,21.8791,21.749,21.7873,37400.0
2012-12-07 13:00:00,28.46,28.55,28.46,28.55,13900.0,21.772,21.8408,21.772,21.8408,13900.0
2012-12-07 13:30:00,28.55,28.55,28.48,28.51,20200.0,21.8408,21.8408,21.7873,21.8102,20200.0
2012-12-07 14:00:00,28.5,28.51,28.47,28.49,15800.0,21.8026,21.8102,21.7796,21.7949,15800.0
2012-12-07 14:30:00,28.48,28.49,28.4,28.43,35700.0,21.7873,21.7949,21.7261,21.749,35700.0
2012-12-07 15:00:00,28.43,28.51,28.43,28.51,40100.0,21.749,21.8102,21.749,21.8102,40100.0
2012-12-07 15:30:00,28.5,28.53,28.47,28.5,65800.0,21.8026,21.8255,21.7796,21.8026,65800.0
2012-12-10 09:30:00,28.48,28.66,28.33,28.62,32300.0,21.7873,21.925,21.6725,21.8944,32300.0
2012-12-10 10:00:00,28.6,28.7,28.57,28.66,43700.0,21.8791,21.9556,21.8561,21.925,43700.0
2012-12-10 10:30:00,28.64,28.77,28.58,28.77,42200.0,21.9097,22.0091,21.8638,22.0091,42200.0
2012-12-10 11:00:00,28.76,28.82,28.71,28.81,27500.0,22.0015,22.0474,21.9632,22.0397,27500.0
2012-12-10 11:30:00,28.81,28.81,28.67,28.69,36800.0,22.0397,22.0397,21.9326,21.9479,36800.0
2012-12-10 12:00:00,28.72,28.83,28.72,28.8,27100.0,21.9709,22.055,21.9709,22.0321,27100.0
2012-12-10 12:30:00,28.82,28.84,28.81,28.82,14800.0,22.0474,22.0627,22.0397,22.0474,14800.0
2012-12-10 13:00:00,28.82,28.88,28.81,28.88,24800.0,22.0474,22.0933,22.0397,22.0933,24800.0
2012-12-10 13:30:00,28.88,28.88,28.81,28.85,27000.0,22.0933,22.0933,22.0397,22.0703,27000.0
2012-12-10 14:00:00,28.85,28.88,28.83,28.87,30600.0,22.0703,22.0933,22.055,22.0856,30600.0
2012-12-10 14:30:00,28.85,28.86,28.79,28.83,26900.0,22.0703,22.078,22.0244,22.055,26900.0
2012-12-10 15:00:00,28.84,28.89,28.84,28.88,51100.0,22.0627,22.1009,22.0627,22.0933,51100.0
2012-12-10 15:30:00,28.87,29.0,28.86,29.0,141400.0,22.0856,22.1851,22.078,22.1851,141400.0
2012-12-11 09:30:00,29.07,29.15,29.02,29.07,50900.0,22.2386,22.2998,22.2004,22.2386,50900.0
2012-12-11 10:00:00,29.1,29.1,28.95,28.97,38900.0,22.2616,22.2616,22.1468,22.1621,38900.0
2012-12-11 10:30:00,28.98,29.06,28.96,29.0,26100.0,22.1698,22.231,22.1545,22.1851,26100.0
2012-12-11 11:00:00,29.02,29.07,29.0,29.03,29800.0,22.2004,22.2386,22.1851,22.208,29800.0
2012-12-11 11:30:00,29.03,29.05,28.97,28.98,21800.0,22.208,22.2233,22.1621,22.1698,21800.0
2012-12-11 12:00:00,28.99,28.99,28.86,28.9,32600.0,22.1774,22.1774,22.078,22.1086,32600.0
2012-12-11 12:30:00,28.91,28.93,28.86,28.91,19400.0,22.1162,22.1315,22.078,22.1162,19400.0
2012-12-11 13:00:00,28.9,28.96,28.9,28.94,21100.0,22.1086,22.1545,22.1086,22.1392,21100.0
2012-12-11 13:30:00,28.94,28.96,28.9,28.9,26700.0,22.1392,22.1545,22.1086,22.1086,26700.0
2012-12-11 14:00:00,28.91,28.92,28.87,28.88,35200.0,22.1162,22.1239,22.0856,22.0933,35200.0
2012-12-11 14:30:00,28.89,28.89,28.8,28.83,35100.0,22.1009,22.1009,22.0321,22.055,35100.0
2012-12-11 15:00:00,28.83,28.83,28.76,28.81,41600.0,22.055,22.055,22.0015,22.0397,41600.0
2012-12-11 15:30:00,28.82,28.99,28.81,28.97,101600.0,22.0474,22.1774,22.0397,22.1621,101600.0
2012-12-12 09:30:00,29.04,29.12,28.79,28.92,23100.0,22.2157,22.2769,22.0244,22.1239,23100.0
2012-12-12 10:00:00,28.91,29.02,28.87,28.99,24500.0,22.1162,22.2004,22.0856,22.1774,24500.0
2012-12-12 10:30:00,28.97,29.01,28.94,29.0,18100.0,22.1621,22.1927,22.1392,22.1851,18100.0
2012-12-12 11:00:00,29.01,29.03,28.94,28.98,14900.0,22.1927,22.208,22.1392,22.1698,14900.0
2012-12-12 11:30:00,28.97,29.0,28.92,28.92,9300.0,22.1621,22.1851,22.1239,22.1239,9300.0
2012-12-12 12:00:00,28.94,28.95,28.89,28.92,9300.0,22.1392,22.1468,22.1009,22.1239,9300.0
2012-12-12 12:30:00,28.93,29.02,28.85,28.96,28700.0,22.1315,22.2004,22.0703,22.1545,28700.0
2012-12-12 13:00:00,28.98,29.01,28.96,28.99,19000.0,22.1698,22.1927,22.1545,22.1774,19000.0
2012-12-12 13:30:00,28.98,29.03,28.93,28.95,16600.0,22.1698,22.208,22.1315,22.1468,16600.0
2012-12-12 14:00:00,28.96,29.0,28.92,28.92,13700.0,22.1545,22.1851,22.1239,22.1239,13700.0
2012-12-12 14:30:00,28.91,28.96,28.89,28.91,40200.0,22.1162,22.1545,22.1009,22.1162,40200.0
2012-12-12 15:00:00,28.91,28.91,28.8,28.8,36100.0,22.1162,22.1162,22.0321,22.0321,36100.0
2012-12-12 15:30:00,28.81,28.84,28.72,28.79,57200.0,22.0397,22.0627,21.9709,22.0244,57200.0
2012-12-13 09:30:00,28.66,28.66,28.29,28.53,39900.0,22.0987,22.0987,21.8134,21.9985,39900.0
2012-12-13 10:00:00,28.53,28.63,28.5,28.57,65700.0,21.9985,22.0756,21.9753,22.0293,65700.0
2012-12-13 10:30:00,28.57,28.58,28.4,28.49,71800.0,22.0293,22.037,21.8982,21.9676,71800.0
2012-12-13 11:00:00,28.49,28.57,28.36,28.41,53900.0,21.9676,22.0293,21.8674,21.9059,53900.0
2012-12-13 11:30:00,28.42,28.45,28.36,28.42,26200.0,21.9136,21.9368,21.8674,21.9136,26200.0
2012-12-13 12:00:00,28.43,28.44,28.35,28.35,26000.0,21.9214,21.9291,21.8597,21.8597,26000.0
2012-12-13 12:30:00,28.35,28.37,28.26,28.31,23600.0,21.8597,21.8751,21.7903,21.8288,23600.0
2012-12-13 13:00:00,28.3,28.37,28.28,28.32,78300.0,21.8211,21.8751,21.8057,21.8365,78300.0
2012-12-13 13:30:00,28.34,28.36,28.27,28.3,9300.0,21.852,21.8674,21.798,21.8211,9300.0
2012-12-13 14:00:00,28.31,28.35,28.25,28.26,11300.0,21.8288,21.8597,21.7826,21.7903,11300.0
2012-12-13 14:30:00,28.26,28.32,28.21,28.25,17800.0,21.7903,21.8365,21.7517,21.7826,17800.0
2012-12-13 15:00:00,28.27,28.32,28.17,28.31,34900.0,21.798,21.8365,21.7209,21.8288,34900.0
2012-12-13 15:30:00,28.32,28.46,28.32,28.4,66400.0,21.8365,21.9445,21.8365,21.8982,66400.0
2012-12-14 09:30:00,28.39,28.64,28.32,28.4,55100.0,21.8905,22.0833,21.8365,21.8982,55100.0
2012-12-14 10:00:00,28.43,28.58,28.43,28.5,52000.0,21.9214,22.037,21.9214,21.9753,52000.0
2012-12-14 10:30:00,28.51,28.59,28.43,28.49,36300.0,21.983,22.0447,21.9214,21.9676,36300.0
2012-12-14 11:00:00,28.49,28.5,28.41,28.45,36900.0,21.9676,21.9753,21.9059,21.9368,36900.0
2012-12-14 11:30:00,28.45,28.53,28.38,28.52,37700.0,21.9368,21.9985,21.8828,21.9907,37700.0
2012-12-14 12:00:00,28.52,28.58,28.49,28.51,25000.0,21.9907,22.037,21.9676,21.983,25000.0
2012-12-14 12:30:00,28.52,28.6,28.49,28.54,26100.0,21.9907,22.0524,21.9676,22.0062,26100.0
2012-12-14 13:00:00,28.56,28.62,28.55,28.62,21800.0,22.0216,22.0679,22.0139,22.0679,21800.0
2012-12-14 13:30:00,28.6,28.72,28.6,28.72,35300.0,22.0524,22.145,22.0524,22.145,35300.0
2012-12-14 14:00:00,28.72,28.81,28.71,28.8,44500.0,22.145,22.2144,22.1373,22.2066,44500.0
2012-12-14 14:30:00,28.79,28.84,28.78,28.82,62800.0,22.1989,22.2375,22.1912,22.2221,62800.0
2012-12-14 15:00:00,28.8,28.83,28.71,28.75,67500.0,22.2066,22.2298,22.1373,22.1681,67500.0
2012-12-14 15:30:00,28.75,28.81,28.73,28.8,130800.0,22.1681,22.2144,22.1527,22.2066,130800.0
2012-12-17 09:30:00,28.62,29.02,28.62,29.0,71600.0,22.0679,22.3763,22.0679,22.3609,71600.0
2012-12-17 10:00:00,28.99,28.99,28.91,28.96,89400.0,22.3531,22.3531,22.2915,22.33,89400.0
2012-12-17 10:30:00,28.96,29.02,28.94,28.99,32300.0,22.33,22.3763,22.3146,22.3531,32300.0
2012-12-17 11:00:00,28.99,29.08,28.97,29.05,27300.0,22.3531,22.4225,22.3377,22.3994,27300.0
2012-12-17 11:30:00,29.05,29.08,28.97,28.97,15500.0,22.3994,22.4225,22.3377,22.3377,15500.0
2012-12-17 12:00:00,28.97,29.08,28.97,29.06,20700.0,22.3377,22.4225,22.3377,22.4071,20700.0
2012-12-17 12:30:00,29.05,29.07,28.99,29.01,22300.0,22.3994,22.4148,22.3531,22.3686,22300.0
2012-12-17 13:00:00,29.01,29.09,28.99,29.07,48300.0,22.3686,22.4303,22.3531,22.4148,48300.0
2012-12-17 13:30:00,29.06,29.08,29.0,29.04,31200.0,22.4071,22.4225,22.3609,22.3917,31200.0
2012-12-17 14:00:00,29.03,29.08,28.98,28.98,38000.0,22.384,22.4225,22.3454,22.3454,38000.0
2012-12-17 14:30:00,28.99,29.03,28.97,29.0,37700.0,22.3531,22.384,22.3377,22.3609,37700.0
2012-12-17 15:00:00,29.0,29.03,28.97,28.99,44300.0,22.3609,22.384,22.3377,22.3531,44300.0
2012-12-17 15:30:00,28.99,29.09,28.97,29.09,125500.0,22.3531,22.4303,22.3377,22.4303,125500.0
2012-12-18 09:30:00,29.13,29.24,29.08,29.13,77600.0,22.4611,22.5459,22.4225,22.4611,77600.0
2012-12-18 10:00:00,29.13,29.36,29.1,29.32,55500.0,22.4611,22.6384,22.438,22.6076,55500.0
2012-12-18 10:30:00,29.33,29.45,29.32,29.4,28100.0,22.6153,22.7078,22.6076,22.6693,28100.0
2012-12-18 11:00:00,29.4,29.55,29.39,29.55,59700.0,22.6693,22.7849,22.6616,22.7849,59700.0
2012-12-18 11:30:00,29.55,29.58,29.5,29.5,34300.0,22.7849,22.8081,22.7464,22.7464,34300.0
2012-12-18 12:00:00,29.5,29.52,29.46,29.47,52500.0,22.7464,22.7618,22.7156,22.7233,52500.0
2012-12-18 12:30:00,29.46,29.54,29.46,29.5,32600.0,22.7156,22.7772,22.7156,22.7464,32600.0
2012-12-18 13:00:00,29.5,29.58,29.48,29.5,32000.0,22.7464,22.8081,22.731,22.7464,32000.0
2012-12-18 13:30:00,29.5,29.55,29.5,29.51,31500.0,22.7464,22.7849,22.7464,22.7541,31500.0
2012-12-18 14:00:00,29.5,29.53,29.5,29.52,28300.0,22.7464,22.7695,22.7464,22.7618,28300.0
2012-12-18 14:30:00,29.5,29.52,29.45,29.5,45600.0,22.7464,22.7618,22.7078,22.7464,45600.0
2012-12-18 15:00:00,29.51,29.55,29.5,29.5,44200.0,22.7541,22.7849,22.7464,22.7464,44200.0
2012-12-18 15:30:00,29.5,29.52,29.46,29.52,173400.0,22.7464,22.7618,22.7156,22.7618,173400.0
2012-12-19 09:30:00,29.53,29.6,29.32,29.33,23700.0,22.7695,22.8235,22.6076,22.6153,23700.0
2012-12-19 10:00:00,29.36,29.41,29.34,29.38,18200.0,22.6384,22.677,22.623,22.6539,18200.0
2012-12-19 10:30:00,29.38,29.52,29.38,29.5,86500.0,22.6539,22.7618,22.6539,22.7464,86500.0
2012-12-19 11:00:00,29.5,29.57,29.5,29.55,9200.0,22.7464,22.8004,22.7464,22.7849,9200.0
2012-12-19 11:30:00,29.54,29.55,29.5,29.55,40800.0,22.7772,22.7849,22.7464,22.7849,40800.0
2012-12-19 12:00:00,29.53,29.55,29.46,29.52,58200.0,22.7695,22.7849,22.7156,22.7618,58200.0
2012-12-19 12:30:00,29.5,29.54,29.5,29.51,21700.0,22.7464,22.7772,22.7464,22.7541,21700.0
2012-12-19 13:00:00,29.51,29.52,29.44,29.49,30200.0,22.7541,22.7618,22.7001,22.7387,30200.0
2012-12-19 13:30:00,29.5,29.6,29.47,29.57,30800.0,22.7464,22.8235,22.7233,22.8004,30800.0
2012-12-19 14:00:00,29.57,29.57,29.48,29.5,24800.0,22.8004,22.8004,22.731,22.7464,24800.0
2012-12-19 14:30:00,29.5,29.52,29.43,29.44,48000.0,22.7464,22.7618,22.6924,22.7001,48000.0
2012-12-19 15:00:00,29.44,29.44,29.35,29.41,43800.0,22.7001,22.7001,22.6307,22.677,43800.0
2012-12-19 15:30:00,29.41,29.46,29.23,29.26,106200.0,22.677,22.7156,22.5382,22.5613,106200.0
2012-12-20 09:30:00,29.33,29.5,29.27,29.3,35800.0,22.6153,22.7464,22.569,22.5922,35800.0
2012-12-20 10:00:00,29.31,29.46,29.31,29.41,21400.0,22.5999,22.7156,22.5999,22.677,21400.0
2012-12-20 10:30:00,29.4,29.5,29.39,29.45,20400.0,22.6693,22.7464,22.6616,22.7078,20400.0
2012-12-20 11:00:00,29.45,29.46,29.42,29.43,16500.0,22.7078,22.7156,22.6847,22.6924,16500.0
2012-12-20 11:30:00,29.45,29.53,29.44,29.5,40200.0,22.7078,22.7695,22.7001,22.7464,40200.0
2012-12-20 12:00:00,29.51,29.53,29.45,29.46,50800.0,22.7541,22.7695,22.7078,22.7156,50800.0
2012-12-20 12:30:00,29.47,29.48,29.44,29.44,29100.0,22.7233,22.731,22.7001,22.7001,29100.0
2012-12-20 13:00:00,29.45,29.47,29.42,29.47,23700.0,22.7078,22.7233,22.6847,22.7233,23700.0
2012-12-20 13:30:00,29.45,29.47,29.43,29.45,40700.0,22.7078,22.7233,22.6924,22.7078,40700.0
2012-12-20 14:00:00,29.45,29.45,29.41,29.44,39600.0,22.7078,22.7078,22.677,22.7001,39600.0
2012-12-20 14:30:00,29.44,29.45,29.39,29.41,39100.0,22.7001,22.7078,22.6616,22.677,39100.0
2012-12-20 15:00:00,29.41,29.41,29.28,29.33,93200.0,22.677,22.677,22.5768,22.6153,93200.0
2012-12-20 15:30:00,29.34,29.44,29.34,29.43,116700.0,22.623,22.7001,22.623,22.6924,116700.0
2012-12-21 09:30:00,29.11,29.45,29.11,29.35,347500.0,22.4457,22.7078,22.4457,22.6307,347500.0
2012-12-21 10:00:00,29.36,29.37,29.18,29.3,38900.0,22.6384,22.6462,22.4997,22.5922,38900.0
2012-12-21 10:30:00,29.31,29.35,29.26,29.3,43700.0,22.5999,22.6307,22.5613,22.5922,43700.0
2012-12-21 11:00:00,29.3,29.32,29.18,29.21,26100.0,22.5922,22.6076,22.4997,22.5228,26100.0
2012-12-21 11:30:00,29.21,29.26,29.14,29.19,15900.0,22.5228,22.5613,22.4688,22.5074,15900.0
2012-12-21 12:00:00,29.2,29.24,29.18,29.18,34900.0,22.5151,22.5459,22.4997,22.4997,34900.0
2012-12-21 12:30:00,29.18,29.28,29.16,29.27,29800.0,22.4997,22.5768,22.4842,22.569,29800.0
2012-12-21 13:00:00,29.25,29.3,29.23,29.29,11900.0,22.5536,22.5922,22.5382,22.5845,11900.0
2012-12-21 13:30:00,29.29,29.3,29.24,29.3,21800.0,22.5845,22.5922,22.5459,22.5922,21800.0
2012-12-21 14:00:00,29.3,29.31,29.28,29.29,21000.0,22.5922,22.5999,22.5768,22.5845,21000.0
2012-12-21 14:30:00,29.29,29.31,29.28,29.28,19700.0,22.5845,22.5999,22.5768,22.5768,19700.0
2012-12-21 15:00:00,29.28,29.32,29.24,29.27,43400.0,22.5768,22.6076,22.5459,22.569,43400.0
2012-12-21 15:30:00,29.27,29.32,29.25,29.31,140200.0,22.569,22.6076,22.5536,22.5999,140200.0
2012-12-24 09:30:00,29.29,29.46,29.17,29.19,38600.0,22.5845,22.7156,22.4919,22.5074,38600.0
2012-12-24 10:00:00,29.19,29.22,29.15,29.17,28600.0,22.5074,22.5305,22.4765,22.4919,28600.0
2012-12-24 10:30:00,29.16,29.22,29.15,29.2,43700.0,22.4842,22.5305,22.4765,22.5151,43700.0
2012-12-24 11:00:00,29.19,29.24,29.19,29.21,21600.0,22.5074,22.5459,22.5074,22.5228,21600.0
2012-12-24 11:30:00,29.21,29.26,29.21,29.25,21900.0,22.5228,22.5613,22.5228,22.5536,21900.0
2012-12-24 12:00:00,29.25,29.26,29.2,29.25,30400.0,22.5536,22.5613,22.5151,22.5536,30400.0
2012-12-24 12:30:00,29.25,29.3,29.22,29.24,47700.0,22.5536,22.5922,22.5305,22.5459,47700.0
2012-12-26 09:30:00,29.3,29.55,29.18,29.29,54500.0,22.5922,22.7849,22.4997,22.5845,54500.0
2012-12-26 10:00:00,29.29,29.46,29.29,29.42,19300.0,22.5845,22.7156,22.5845,22.6847,19300.0
2012-12-26 10:30:00,29.43,29.44,29.36,29.36,25800.0,22.6924,22.7001,22.6384,22.6384,25800.0
2012-12-26 11:00:00,29.37,29.39,29.23,29.24,24700.0,22.6462,22.6616,22.5382,22.5459,24700.0
2012-12-26 11:30:00,29.23,29.3,29.23,29.26,17700.0,22.5382,22.5922,22.5382,22.5613,17700.0
2012-12-26 12:00:00,29.29,29.3,29.25,29.27,44900.0,22.5845,22.5922,22.5536,22.569,44900.0
2012-12-26 12:30:00,29.26,29.3,29.19,29.28,46400.0,22.5613,22.5922,22.5074,22.5768,46400.0
2012-12-26 13:00:00,29.27,29.27,29.22,29.25,38600.0,22.569,22.569,22.5305,22.5536,38600.0
2012-12-26 13:30:00,29.25,29.26,29.13,29.14,26600.0,22.5536,22.5613,22.4611,22.4688,26600.0
2012-12-26 14:00:00,29.14,29.27,29.14,29.26,30500.0,22.4688,22.569,22.4688,22.5613,30500.0
2012-12-26 14:30:00,29.27,29.29,29.25,29.25,41200.0,22.569,22.5845,22.5536,22.5536,41200.0
2012-12-26 15:00:00,29.25,29.28,29.23,29.25,33800.0,22.5536,22.5768,22.5382,22.5536,33800.0
2012-12-26 15:30:00,29.25,29.28,29.19,29.26,96300.0,22.5536,22.5768,22.5074,22.5613,96300.0
2012-12-27 09:30:00,29.29,29.42,29.14,29.22,27700.0,22.5845,22.6847,22.4688,22.5305,27700.0
2012-12-27 10:00:00,29.19,29.19,28.84,28.85,45500.0,22.5074,22.5074,22.2375,22.2452,45500.0
2012-12-27 10:30:00,28.84,29.05,28.82,28.95,37400.0,22.2375,22.3994,22.2221,22.3223,37400.0
2012-12-27 11:00:00,28.96,28.99,28.85,28.85,31400.0,22.33,22.3531,22.2452,22.2452,31400.0
2012-12-27 11:30:00,28.86,28.93,28.81,28.88,12800.0,22.2529,22.3069,22.2144,22.2683,12800.0
2012-12-27 12:00:00,28.86,28.89,28.75,28.76,59700.0,22.2529,22.276,22.1681,22.1758,59700.0
2012-12-27 12:30:00,28.76,28.76,28.57,28.64,60700.0,22.1758,22.1758,22.0293,22.0833,60700.0
2012-12-27 13:00:00,28.65,28.87,28.62,28.81,32900.0,22.091,22.2606,22.0679,22.2144,32900.0
2012-12-27 13:30:00,28.8,28.84,28.79,28.81,12500.0,22.2066,22.2375,22.1989,22.2144,12500.0
2012-12-27 14:00:00,28.81,28.83,28.68,28.68,19800.0,22.2144,22.2298,22.1141,22.1141,19800.0
2012-12-27 14:30:00,28.7,28.88,28.68,28.8,51200.0,22.1295,22.2683,22.1141,22.2066,51200.0
2012-12-27 15:00:00,28.8,28.95,28.78,28.92,42300.0,22.2066,22.3223,22.1912,22.2992,42300.0
2012-12-27 15:30:00,28.93,29.04,28.92,28.96,104700.0,22.3069,22.3917,22.2992,22.33,104700.0
2012-12-28 09:30:00,28.8,28.95,28.73,28.78,54000.0,22.2066,22.3223,22.1527,22.1912,54000.0
2012-12-28 10:00:00,28.81,28.84,28.69,28.82,31600.0,22.2144,22.2375,22.1218,22.2221,31600.0
2012-12-28 10:30:00,28.81,28.99,28.79,28.93,20300.0,22.2144,22.3531,22.1989,22.3069,20300.0
2012-12-28 11:00:00,28.92,28.96,28.86,28.87,32100.0,22.2992,22.33,22.2529,22.2606,32100.0
2012-12-28 11:30:00,28.84,28.95,28.84,28.95,20600.0,22.2375,22.3223,22.2375,22.3223,20600.0
2012-12-28 12:00:00,28.95,29.06,28.95,29.06,36900.0,22.3223,22.4071,22.3223,22.4071,36900.0
2012-12-28 12:30:00,29.07,29.07,29.0,29.03,20400.0,22.4148,22.4148,22.3609,22.384,20400.0
2012-12-28 13:00:00,29.03,29.1,29.02,29.08,36800.0,22.384,22.438,22.3763,22.4225,36800.0
2012-12-28 13:30:00,29.09,29.14,29.08,29.12,34100.0,22.4303,22.4688,22.4225,22.4534,34100.0
2012-12-28 14:00:00,29.12,29.12,29.03,29.09,34800.0,22.4534,22.4534,22.384,22.4303,34800.0
2012-12-28 14:30:00,29.08,29.1,29.06,29.09,22400.0,22.4225,22.438,22.4071,22.4303,22400.0
2012-12-28 15:00:00,29.09,29.16,29.04,29.16,76200.0,22.4303,22.4842,22.3917,22.4842,76200.0
2012-12-28 15:30:00,29.16,29.17,28.93,28.96,75800.0,22.4842,22.4919,22.3069,22.33,75800.0
2012-12-31 09:30:00,28.86,29.08,28.86,29.06,26400.0,22.2529,22.4225,22.2529,22.4071,26400.0
2012-12-31 10:00:00,29.07,29.18,29.0,29.16,42500.0,22.4148,22.4997,22.3609,22.4842,42500.0
2012-12-31 10:30:00,29.17,29.22,29.11,29.18,23000.0,22.4919,22.5305,22.4457,22.4997,23000.0
2012-12-31 11:00:00,29.18,29.29,29.17,29.2,29800.0,22.4997,22.5845,22.4919,22.5151,29800.0
2012-12-31 11:30:00,29.19,29.24,29.16,29.24,19100.0,22.5074,22.5459,22.4842,22.5459,19100.0
2012-12-31 12:00:00,29.24,29.32,29.22,29.28,16600.0,22.5459,22.6076,22.5305,22.5768,16600.0
2012-12-31 12:30:00,29.28,29.41,29.23,29.33,25500.0,22.5768,22.677,22.5382,22.6153,25500.0
2012-12-31 13:00:00,29.31,29.4,29.27,29.4,27300.0,22.5999,22.6693,22.569,22.6693,27300.0
2012-12-31 13:30:00,29.4,29.51,29.27,29.35,38300.0,22.6693,22.7541,22.569,22.6307,38300.0
2012-12-31 14:00:00,29.29,29.33,29.26,29.29,15800.0,22.5845,22.6153,22.5613,22.5845,15800.0
2012-12-31 14:30:00,29.29,29.49,29.29,29.48,28200.0,22.5845,22.7387,22.5845,22.731,28200.0
2012-12-31 15:00:00,29.48,29.5,29.29,29.3,34500.0,22.731,22.7464,22.5845,22.5922,34500.0
2012-12-31 15:30:00,29.29,29.44,29.29,29.37,110700.0,22.5845,22.7001,22.5845,22.6462,110700.0
2013-01-02 09:30:00,30.08,30.12,29.76,30.09,72500.0,23.1936,23.2245,22.9469,23.2013,72500.0
2013-01-02 10:00:00,30.06,30.28,30.06,30.27,58300.0,23.1782,23.3478,23.1782,23.3401,58300.0
2013-01-02 10:30:00,30.28,30.28,30.06,30.07,25200.0,23.3478,23.3478,23.1782,23.1859,25200.0
2013-01-02 11:00:00,30.07,30.12,30.0,30.01,21200.0,23.1859,23.2245,23.1319,23.1396,21200.0
2013-01-02 11:30:00,30.02,30.02,29.85,29.87,19400.0,23.1473,23.1473,23.0163,23.0317,19400.0
2013-01-02 12:00:00,29.86,29.95,29.85,29.94,33000.0,23.024,23.0934,23.0163,23.0857,33000.0
2013-01-02 12:30:00,29.94,29.94,29.9,29.9,23000.0,23.0857,23.0857,23.0548,23.0548,23000.0
2013-01-02 13:00:00,29.91,29.99,29.9,29.95,26300.0,23.0625,23.1242,23.0548,23.0934,26300.0
2013-01-02 13:30:00,29.96,30.0,29.95,29.97,29900.0,23.1011,23.1319,23.0934,23.1088,29900.0
2013-01-02 14:00:00,29.98,30.05,29.95,30.05,50900.0,23.1165,23.1705,23.0934,23.1705,50900.0
2013-01-02 14:30:00,30.05,30.05,29.94,29.98,31000.0,23.1705,23.1705,23.0857,23.1165,31000.0
2013-01-02 15:00:00,29.98,30.05,29.97,30.01,45100.0,23.1165,23.1705,23.1088,23.1396,45100.0
2013-01-02 15:30:00,30.02,30.21,29.98,30.2,177900.0,23.1473,23.2938,23.1165,23.2861,177900.0
2013-01-03 09:30:00,30.23,30.43,30.2,30.4,53100.0,23.3093,23.4635,23.2861,23.4404,53100.0
2013-01-03 10:00:00,30.4,30.41,30.3,30.32,26700.0,23.4404,23.4481,23.3632,23.3787,26700.0
2013-01-03 10:30:00,30.31,30.4,30.31,30.38,24400.0,23.371,23.4404,23.371,23.4249,24400.0
2013-01-03 11:00:00,30.37,30.4,30.34,30.36,21500.0,23.4172,23.4404,23.3941,23.4095,21500.0
2013-01-03 11:30:00,30.37,30.44,30.35,30.43,44100.0,23.4172,23.4712,23.4018,23.4635,44100.0
2013-01-03 12:00:00,30.41,30.53,30.4,30.5,48900.0,23.4481,23.5406,23.4404,23.5175,48900.0
2013-01-03 12:30:00,30.5,30.51,30.43,30.48,24900.0,23.5175,23.5252,23.4635,23.502,24900.0
2013-01-03 13:00:00,30.48,30.52,30.47,30.52,22200.0,23.502,23.5329,23.4943,23.5329,22200.0
2013-01-03 13:30:00,30.52,30.59,30.5,30.56,30700.0,23.5329,23.5869,23.5175,23.5637,30700.0
2013-01-03 14:00:00,30.56,30.56,30.39,30.45,59200.0,23.5637,23.5637,23.4326,23.4789,59200.0
2013-01-03 14:30:00,30.45,30.49,30.39,30.46,40700.0,23.4789,23.5097,23.4326,23.4866,40700.0
2013-01-03 15:00:00,30.46,30.47,30.28,30.32,34200.0,23.4866,23.4943,23.3478,23.3787,34200.0
2013-01-03 15:30:00,30.33,30.35,30.23,30.34,107600.0,23.3864,23.4018,23.3093,23.3941,107600.0
2013-01-04 09:30:00,30.47,30.47,30.29,30.46,18100.0,23.4943,23.4943,23.3555,23.4866,18100.0
2013-01-04 10:00:00,30.46,30.54,30.39,30.52,19900.0,23.4866,23.5483,23.4326,23.5329,19900.0
2013-01-04 10:30:00,30.51,30.53,30.42,30.44,12000.0,23.5252,23.5406,23.4558,23.4712,12000.0
2013-01-04 11:00:00,30.44,30.49,30.44,30.48,8700.0,23.4712,23.5097,23.4712,23.502,8700.0
2013-01-04 11:30:00,30.46,30.59,30.45,30.52,10900.0,23.4866,23.5869,23.4789,23.5329,10900.0
2013-01-04 12:00:00,30.51,30.57,30.51,30.55,11700.0,23.5252,23.5714,23.5252,23.556,11700.0
2013-01-04 12:30:00,30.55,30.56,30.48,30.5,14300.0,23.556,23.5637,23.502,23.5175,14300.0
2013-01-04 13:00:00,30.5,30.52,30.41,30.52,16500.0,23.5175,23.5329,23.4481,23.5329,16500.0
2013-01-04 13:30:00,30.52,30.57,30.5,30.55,18400.0,23.5329,23.5714,23.5175,23.556,18400.0
2013-01-04 14:00:00,30.55,30.58,30.5,30.54,27700.0,23.556,23.5791,23.5175,23.5483,27700.0
2013-01-04 14:30:00,30.53,30.57,30.52,30.54,25900.0,23.5406,23.5714,23.5329,23.5483,25900.0
2013-01-04 15:00:00,30.54,30.56,30.36,30.54,80300.0,23.5483,23.5637,23.4095,23.5483,80300.0
2013-01-04 15:30:00,30.54,30.61,30.48,30.51,80000.0,23.5483,23.6023,23.502,23.5252,80000.0
2013-01-07 09:30:00,30.34,30.48,30.28,30.48,47000.0,23.3941,23.502,23.3478,23.502,47000.0
2013-01-07 10:00:00,30.47,30.52,30.39,30.43,31100.0,23.4943,23.5329,23.4326,23.4635,31100.0
2013-01-07 10:30:00,30.47,30.61,30.47,30.53,31000.0,23.4943,23.6023,23.4943,23.5406,31000.0
2013-01-07 11:00:00,30.51,30.56,30.47,30.51,23300.0,23.5252,23.5637,23.4943,23.5252,23300.0
2013-01-07 11:30:00,30.49,30.52,30.42,30.43,32700.0,23.5097,23.5329,23.4558,23.4635,32700.0
2013-01-07 12:00:00,30.43,30.49,30.4,30.48,30300.0,23.4635,23.5097,23.4404,23.502,30300.0
2013-01-07 12:30:00,30.48,30.5,30.4,30.45,32000.0,23.502,23.5175,23.4404,23.4789,32000.0
2013-01-07 13:00:00,30.45,30.46,30.37,30.4,41800.0,23.4789,23.4866,23.4172,23.4404,41800.0
2013-01-07 13:30:00,30.39,30.47,30.37,30.46,64400.0,23.4326,23.4943,23.4172,23.4866,64400.0
2013-01-07 14:00:00,30.47,30.47,30.15,30.27,127400.0,23.4943,23.4943,23.2476,23.3401,127400.0
2013-01-07 14:30:00,30.26,30.38,30.22,30.36,82900.0,23.3324,23.4249,23.3016,23.4095,82900.0
2013-01-07 15:00:00,30.34,30.55,30.34,30.53,126300.0,23.3941,23.556,23.3941,23.5406,126300.0
2013-01-07 15:30:00,30.53,30.57,30.4,30.55,284600.0,23.5406,23.5714,23.4404,23.556,284600.0
2013-01-08 09:30:00,30.01,30.33,29.2,30.25,122900.0,23.1396,23.3864,22.5151,23.3247,122900.0
2013-01-08 10:00:00,30.22,30.35,29.95,30.27,131100.0,23.3016,23.4018,23.0934,23.3401,131100.0
2013-01-08 10:30:00,30.3,30.31,29.95,29.95,91000.0,23.3632,23.371,23.0934,23.0934,91000.0
2013-01-08 11:00:00,29.94,30.03,29.87,30.01,44700.0,23.0857,23.1551,23.0317,23.1396,44700.0
2013-01-08 11:30:00,30.02,30.21,29.98,30.15,41400.0,23.1473,23.2938,23.1165,23.2476,41400.0
2013-01-08 12:00:00,30.16,30.2,30.01,30.06,69900.0,23.2553,23.2861,23.1396,23.1782,69900.0
2013-01-08 12:30:00,30.05,30.09,30.04,30.05,27900.0,23.1705,23.2013,23.1628,23.1705,27900.0
2013-01-08 13:00:00,30.05,30.14,30.04,30.06,37000.0,23.1705,23.2399,23.1628,23.1782,37000.0
2013-01-08 13:30:00,30.06,30.12,29.99,30.06,49200.0,23.1782,23.2245,23.1242,23.1782,49200.0
2013-01-08 14:00:00,30.06,30.1,30.0,30.04,40200.0,23.1782,23.209,23.1319,23.1628,40200.0
2013-01-08 14:30:00,30.05,30.1,29.96,30.01,65300.0,23.1705,23.209,23.1011,23.1396,65300.0
2013-01-08 15:00:00,30.0,30.06,29.95,30.05,72600.0,23.1319,23.1782,23.0934,23.1705,72600.0
2013-01-08 15:30:00,30.06,30.18,30.05,30.11,148000.0,23.1782,23.2707,23.1705,23.2167,148000.0
2013-01-09 09:30:00,30.24,30.29,30.06,30.15,56400.0,23.317,23.3555,23.1782,23.2476,56400.0
2013-01-09 10:00:00,30.15,30.41,30.14,30.4,49400.0,23.2476,23.4481,23.2399,23.4404,49400.0
2013-01-09 10:30:00,30.39,30.43,30.25,30.35,32500.0,23.4326,23.4635,23.3247,23.4018,32500.0
2013-01-09 11:00:00,30.34,30.41,30.32,30.41,31800.0,23.3941,23.4481,23.3787,23.4481,31800.0
2013-01-09 11:30:00,30.39,30.45,30.36,30.44,37300.0,23.4326,23.4789,23.4095,23.4712,37300.0
2013-01-09 12:00:00,30.42,30.5,30.41,30.5,31900.0,23.4558,23.5175,23.4481,23.5175,31900.0
2013-01-09 12:30:00,30.5,30.51,30.44,30.48,28500.0,23.5175,23.5252,23.4712,23.502,28500.0
2013-01-09 13:00:00,30.45,30.52,30.44,30.5,30200.0,23.4789,23.5329,23.4712,23.5175,30200.0
2013-01-09 13:30:00,30.5,30.58,30.49,30.56,36100.0,23.5175,23.5791,23.5097,23.5637,36100.0
2013-01-09 14:00:00,30.55,30.62,30.5,30.52,45300.0,23.556,23.61,23.5175,23.5329,45300.0
2013-01-09 14:30:00,30.51,30.59,30.51,30.59,33900.0,23.5252,23.5869,23.5252,23.5869,33900.0
2013-01-09 15:00:00,30.59,30.75,30.56,30.73,120300.0,23.5869,23.7102,23.5637,23.6948,120300.0
2013-01-09 15:30:00,30.73,31.0,30.72,30.93,377700.0,23.6948,23.903,23.6871,23.849,377700.0
2013-01-10 09:30:00,31.11,31.11,30.31,30.35,103000.0,23.9878,23.9878,23.371,23.4018,103000.0
2013-01-10 10:00:00,30.34,30.65,30.34,30.61,40900.0,23.3941,23.6331,23.3941,23.6023,40900.0
2013-01-10 10:30:00,30.6,30.61,30.46,30.59,33300.0,23.5946,23.6023,23.4866,23.5869,33300.0
2013-01-10 11:00:00,30.57,30.62,30.37,30.41,94500.0,23.5714,23.61,23.4172,23.4481,94500.0
2013-01-10 11:30:00,30.42,30.42,30.35,30.42,43900.0,23.4558,23.4558,23.4018,23.4558,43900.0
2013-01-10 12:00:00,30.42,30.5,30.38,30.45,114100.0,23.4558,23.5175,23.4249,23.4789,114100.0
2013-01-10 12:30:00,30.44,30.46,30.37,30.44,78000.0,23.4712,23.4866,23.4172,23.4712,78000.0
2013-01-10 13:00:00,30.44,30.44,30.39,30.4,38900.0,23.4712,23.4712,23.4326,23.4404,38900.0
2013-01-10 13:30:00,30.41,30.56,30.39,30.55,55900.0,23.4481,23.5637,23.4326,23.556,55900.0
2013-01-10 14:00:00,30.56,30.8,30.53,30.7,116400.0,23.5637,23.7488,23.5406,23.6717,116400.0
2013-01-10 14:30:00,30.69,30.81,30.68,30.8,72800.0,23.664,23.7565,23.6562,23.7488,72800.0
2013-01-10 15:00:00,30.8,30.89,30.8,30.83,81900.0,23.7488,23.8182,23.7488,23.7719,81900.0
2013-01-10 15:30:00,30.82,30.89,30.78,30.86,109500.0,23.7642,23.8182,23.7334,23.795,109500.0
2013-01-11 09:30:00,30.97,30.97,30.75,30.83,21700.0,23.8799,23.8799,23.7102,23.7719,21700.0
2013-01-11 10:00:00,30.81,30.84,30.58,30.59,46000.0,23.7565,23.7796,23.5791,23.5869,46000.0
2013-01-11 10:30:00,30.6,30.78,30.6,30.71,62900.0,23.5946,23.7334,23.5946,23.6794,62900.0
2013-01-11 11:00:00,30.72,30.74,30.57,30.57,27000.0,23.6871,23.7025,23.5714,23.5714,27000.0
2013-01-11 11:30:00,30.57,30.79,30.57,30.71,44600.0,23.5714,23.7411,23.5714,23.6794,44600.0
2013-01-11 12:00:00,30.7,30.7,30.65,30.66,39900.0,23.6717,23.6717,23.6331,23.6408,39900.0
2013-01-11 12:30:00,30.67,30.68,30.65,30.66,29000.0,23.6485,23.6562,23.6331,23.6408,29000.0
2013-01-11 13:00:00,30.66,30.78,30.65,30.78,60200.0,23.6408,23.7334,23.6331,23.7334,60200.0
2013-01-11 13:30:00,30.78,30.8,30.7,30.79,26500.0,23.7334,23.7488,23.6717,23.7411,26500.0
2013-01-11 14:00:00,30.79,30.85,30.78,30.82,35300.0,23.7411,23.7873,23.7334,23.7642,35300.0
2013-01-11 14:30:00,30.83,31.02,30.8,30.92,76500.0,23.7719,23.9184,23.7488,23.8413,76500.0
2013-01-11 15:00:00,30.91,30.96,30.85,30.95,46500.0,23.8336,23.8721,23.7873,23.8644,46500.0
2013-01-11 15:30:00,30.94,30.95,30.88,30.92,105800.0,23.8567,23.8644,23.8105,23.8413,105800.0
2013-01-14 09:30:00,30.93,31.17,30.91,31.15,47100.0,23.849,24.0341,23.8336,24.0186,47100.0
2013-01-14 10:00:00,31.1,31.15,30.95,30.95,46300.0,23.9801,24.0186,23.8644,23.8644,46300.0
2013-01-14 10:30:00,30.95,30.97,30.87,30.91,32800.0,23.8644,23.8799,23.8028,23.8336,32800.0
2013-01-14 11:00:00,30.92,31.07,30.9,31.06,63300.0,23.8413,23.957,23.8259,23.9493,63300.0
2013-01-14 11:30:00,31.07,31.21,31.07,31.21,61600.0,23.957,24.0649,23.957,24.0649,61600.0
2013-01-14 12:00:00,31.21,31.21,31.06,31.13,54700.0,24.0649,24.0649,23.9493,24.0032,54700.0
2013-01-14 12:30:00,31.12,31.31,31.12,31.26,48300.0,23.9955,24.142,23.9955,24.1035,48300.0
2013-01-14 13:00:00,31.25,31.25,31.06,31.15,38500.0,24.0958,24.0958,23.9493,24.0186,38500.0
2013-01-14 13:30:00,31.16,31.35,31.15,31.35,83300.0,24.0264,24.1729,24.0186,24.1729,83300.0
2013-01-14 14:00:00,31.35,31.37,31.29,31.31,64900.0,24.1729,24.1883,24.1266,24.142,64900.0
2013-01-14 14:30:00,31.31,31.43,31.3,31.33,62500.0,24.142,24.2345,24.1343,24.1574,62500.0
2013-01-14 15:00:00,31.33,31.41,31.3,31.34,75400.0,24.1574,24.2191,24.1343,24.1652,75400.0
2013-01-14 15:30:00,31.35,31.35,31.29,31.34,198500.0,24.1729,24.1729,24.1266,24.1652,198500.0
2013-01-15 09:30:00,31.54,31.85,31.37,31.48,141400.0,24.3194,24.5584,24.1883,24.2731,141400.0
2013-01-15 10:00:00,31.49,31.62,31.44,31.46,71800.0,24.2808,24.381,24.2423,24.2577,71800.0
2013-01-15 10:30:00,31.45,31.5,31.42,31.42,59200.0,24.25,24.2885,24.2268,24.2268,59200.0
2013-01-15 11:00:00,31.41,31.44,31.34,31.35,60200.0,24.2191,24.2423,24.1652,24.1729,60200.0
2013-01-15 11:30:00,31.34,31.38,31.29,31.34,42200.0,24.1652,24.196,24.1266,24.1652,42200.0
2013-01-15 12:00:00,31.34,31.44,31.34,31.42,43600.0,24.1652,24.2423,24.1652,24.2268,43600.0
2013-01-15 12:30:00,31.41,31.44,31.35,31.37,23600.0,24.2191,24.2423,24.1729,24.1883,23600.0
2013-01-15 13:00:00,31.37,31.38,31.33,31.35,24900.0,24.1883,24.196,24.1574,24.1729,24900.0
2013-01-15 13:30:00,31.35,31.39,31.32,31.37,38800.0,24.1729,24.2037,24.1497,24.1883,38800.0
2013-01-15 14:00:00,31.38,31.43,31.36,31.39,46600.0,24.196,24.2345,24.1806,24.2037,46600.0
2013-01-15 14:30:00,31.38,31.42,31.35,31.37,79600.0,24.196,24.2268,24.1729,24.1883,79600.0
2013-01-15 15:00:00,31.38,31.46,31.34,31.37,91500.0,24.196,24.2577,24.1652,24.1883,91500.0
2013-01-15 15:30:00,31.37,31.45,31.36,31.41,140600.0,24.1883,24.25,24.1806,24.2191,140600.0
2013-01-16 09:30:00,31.33,31.4,30.84,30.84,70100.0,24.1574,24.2114,23.7796,23.7796,70100.0
2013-01-16 10:00:00,30.83,30.9,30.74,30.78,42100.0,23.7719,23.8259,23.7025,23.7334,42100.0
2013-01-16 10:30:00,30.79,30.8,30.67,30.69,24400.0,23.7411,23.7488,23.6485,23.664,24400.0
2013-01-16 11:00:00,30.7,30.9,30.66,30.84,40800.0,23.6717,23.8259,23.6408,23.7796,40800.0
2013-01-16 11:30:00,30.84,30.9,30.78,30.89,41800.0,23.7796,23.8259,23.7334,23.8182,41800.0
2013-01-16 12:00:00,30.88,31.01,30.88,30.98,39500.0,23.8105,23.9107,23.8105,23.8876,39500.0
2013-01-16 12:30:00,30.98,31.0,30.98,30.99,18800.0,23.8876,23.903,23.8876,23.8953,18800.0
2013-01-16 13:00:00,30.99,31.02,30.97,31.02,33000.0,23.8953,23.9184,23.8799,23.9184,33000.0
2013-01-16 13:30:00,31.02,31.05,30.98,30.98,34200.0,23.9184,23.9415,23.8876,23.8876,34200.0
2013-01-16 14:00:00,30.99,31.06,30.98,31.03,37000.0,23.8953,23.9493,23.8876,23.9261,37000.0
2013-01-16 14:30:00,31.02,31.09,30.98,31.07,57200.0,23.9184,23.9724,23.8876,23.957,57200.0
2013-01-16 15:00:00,31.07,31.12,31.05,31.12,59600.0,23.957,23.9955,23.9415,23.9955,59600.0
2013-01-16 15:30:00,31.12,31.13,31.04,31.04,155600.0,23.9955,24.0032,23.9338,23.9338,155600.0
2013-01-17 09:30:00,31.23,31.37,31.0,31.31,54400.0,24.0803,24.1883,23.903,24.142,54400.0
2013-01-17 10:00:00,31.28,31.42,31.26,31.38,48500.0,24.1189,24.2268,24.1035,24.196,48500.0
2013-01-17 10:30:00,31.38,31.38,31.3,31.32,18700.0,24.196,24.196,24.1343,24.1497,18700.0
2013-01-17 11:00:00,31.33,31.33,31.27,31.28,30100.0,24.1574,24.1574,24.1112,24.1189,30100.0
2013-01-17 11:30:00,31.28,31.32,31.23,31.3,26700.0,24.1189,24.1497,24.0803,24.1343,26700.0
2013-01-17 12:00:00,31.31,31.32,31.27,31.29,30000.0,24.142,24.1497,24.1112,24.1266,30000.0
2013-01-17 12:30:00,31.29,31.31,31.26,31.26,24400.0,24.1266,24.142,24.1035,24.1035,24400.0
2013-01-17 13:00:00,31.26,31.31,31.26,31.28,18500.0,24.1035,24.142,24.1035,24.1189,18500.0
2013-01-17 13:30:00,31.29,31.31,31.26,31.27,32800.0,24.1266,24.142,24.1035,24.1112,32800.0
2013-01-17 14:00:00,31.27,31.41,31.27,31.37,39000.0,24.1112,24.2191,24.1112,24.1883,39000.0
2013-01-17 14:30:00,31.39,31.46,31.37,31.43,31300.0,24.2037,24.2577,24.1883,24.2345,31300.0
2013-01-17 15:00:00,31.44,31.51,31.43,31.51,50600.0,24.2423,24.2962,24.2345,24.2962,50600.0
2013-01-17 15:30:00,31.5,31.53,31.47,31.47,89100.0,24.2885,24.3117,24.2654,24.2654,89100.0
2013-01-18 09:30:00,31.54,31.54,31.32,31.34,27800.0,24.3194,24.3194,24.1497,24.1652,27800.0
2013-01-18 10:00:00,31.36,31.54,31.35,31.54,29800.0,24.1806,24.3194,24.1729,24.3194,29800.0
2013-01-18 10:30:00,31.52,31.59,31.48,31.58,36400.0,24.3039,24.3579,24.2731,24.3502,36400.0
2013-01-18 11:00:00,31.58,31.64,31.58,31.64,44200.0,24.3502,24.3965,24.3502,24.3965,44200.0
2013-01-18 11:30:00,31.63,31.65,31.58,31.6,55800.0,24.3888,24.4042,24.3502,24.3656,55800.0
2013-01-18 12:00:00,31.58,31.69,31.58,31.68,34000.0,24.3502,24.435,24.3502,24.4273,34000.0
2013-01-18 12:30:00,31.69,31.74,31.65,31.7,29900.0,24.435,24.4736,24.4042,24.4427,29900.0
2013-01-18 13:00:00,31.71,31.77,31.7,31.76,25300.0,24.4504,24.4967,24.4427,24.489,25300.0
2013-01-18 13:30:00,31.76,31.78,31.73,31.76,30700.0,24.489,24.5044,24.4659,24.489,30700.0
2013-01-18 14:00:00,31.76,31.77,31.73,31.76,28600.0,24.489,24.4967,24.4659,24.489,28600.0
2013-01-18 14:30:00,31.76,31.8,31.73,31.79,49200.0,24.489,24.5198,24.4659,24.5121,49200.0
2013-01-18 15:00:00,31.79,31.82,31.76,31.82,81500.0,24.5121,24.5353,24.489,24.5353,81500.0
2013-01-18 15:30:00,31.82,31.98,31.81,31.94,246000.0,24.5353,24.6586,24.5276,24.6278,246000.0
2013-01-22 09:30:00,31.95,31.99,31.78,31.83,38600.0,24.6355,24.6663,24.5044,24.543,38600.0
2013-01-22 10:00:00,31.79,31.79,31.65,31.66,23000.0,24.5121,24.5121,24.4042,24.4119,23000.0
2013-01-22 10:30:00,31.65,31.76,31.61,31.7,37200.0,24.4042,24.489,24.3733,24.4427,37200.0
2013-01-22 11:00:00,31.7,31.77,31.69,31.73,31400.0,24.4427,24.4967,24.435,24.4659,31400.0
2013-01-22 11:30:00,31.73,31.81,31.73,31.81,20700.0,24.4659,24.5276,24.4659,24.5276,20700.0
2013-01-22 12:00:00,31.8,31.85,31.78,31.83,24600.0,24.5198,24.5584,24.5044,24.543,24600.0
2013-01-22 12:30:00,31.83,31.88,31.78,31.78,20400.0,24.543,24.5815,24.5044,24.5044,20400.0
2013-01-22 13:00:00,31.79,31.79,31.65,31.66,32200.0,24.5121,24.5121,24.4042,24.4119,32200.0
2013-01-22 13:30:00,31.66,31.66,31.6,31.63,38700.0,24.4119,24.4119,24.3656,24.3888,38700.0
2013-01-22 14:00:00,31.63,31.65,31.55,31.58,52200.0,24.3888,24.4042,24.3271,24.3502,52200.0
2013-01-22 14:30:00,31.58,31.62,31.53,31.57,53800.0,24.3502,24.381,24.3117,24.3425,53800.0
2013-01-22 15:00:00,31.57,31.63,31.57,31.6,45000.0,24.3425,24.3888,24.3425,24.3656,45000.0
2013-01-22 15:30:00,31.59,31.65,31.59,31.64,100800.0,24.3579,24.4042,24.3579,24.3965,100800.0
2013-01-23 09:30:00,31.66,31.81,31.59,31.8,35200.0,24.4119,24.5276,24.3579,24.5198,35200.0
2013-01-23 10:00:00,31.81,31.83,31.63,31.71,36900.0,24.5276,24.543,24.3888,24.4504,36900.0
2013-01-23 10:30:00,31.7,31.72,31.65,31.67,17600.0,24.4427,24.4582,24.4042,24.4196,17600.0
2013-01-23 11:00:00,31.66,31.73,31.65,31.67,12600.0,24.4119,24.4659,24.4042,24.4196,12600.0
2013-01-23 11:30:00,31.67,31.69,31.6,31.63,16400.0,24.4196,24.435,24.3656,24.3888,16400.0
2013-01-23 12:00:00,31.62,31.67,31.52,31.53,25800.0,24.381,24.4196,24.3039,24.3117,25800.0
2013-01-23 12:30:00,31.52,31.53,31.44,31.49,25000.0,24.3039,24.3117,24.2423,24.2808,25000.0
2013-01-23 13:00:00,31.48,31.48,31.41,31.43,40200.0,24.2731,24.2731,24.2191,24.2345,40200.0
2013-01-23 13:30:00,31.42,31.51,31.42,31.48,29500.0,24.2268,24.2962,24.2268,24.2731,29500.0
2013-01-23 14:00:00,31.47,31.49,31.45,31.47,32200.0,24.2654,24.2808,24.25,24.2654,32200.0
2013-01-23 14:30:00,31.48,31.48,31.43,31.43,34300.0,24.2731,24.2731,24.2345,24.2345,34300.0
2013-01-23 15:00:00,31.44,31.51,31.41,31.49,172400.0,24.2423,24.2962,24.2191,24.2808,172400.0
2013-01-23 15:30:00,31.49,31.52,31.45,31.52,133300.0,24.2808,24.3039,24.25,24.3039,133300.0
2013-01-24 09:30:00,31.59,31.88,31.48,31.75,26500.0,24.3579,24.5815,24.2731,24.4813,26500.0
2013-01-24 10:00:00,31.76,31.88,31.65,31.67,27700.0,24.489,24.5815,24.4042,24.4196,27700.0
2013-01-24 10:30:00,31.68,31.73,31.65,31.72,13000.0,24.4273,24.4659,24.4042,24.4582,13000.0
2013-01-24 11:00:00,31.71,31.74,31.7,31.73,13100.0,24.4504,24.4736,24.4427,24.4659,13100.0
2013-01-24 11:30:00,31.74,31.77,31.71,31.71,11300.0,24.4736,24.4967,24.4504,24.4504,11300.0
2013-01-24 12:00:00,31.72,31.72,31.66,31.69,13900.0,24.4582,24.4582,24.4119,24.435,13900.0
2013-01-24 12:30:00,31.69,31.71,31.66,31.68,24100.0,24.435,24.4504,24.4119,24.4273,24100.0
2013-01-24 13:00:00,31.69,31.74,31.67,31.7,17400.0,24.435,24.4736,24.4196,24.4427,17400.0
2013-01-24 13:30:00,31.72,31.72,31.55,31.6,36600.0,24.4582,24.4582,24.3271,24.3656,36600.0
2013-01-24 14:00:00,31.59,31.63,31.52,31.54,38300.0,24.3579,24.3888,24.3039,24.3194,38300.0
2013-01-24 14:30:00,31.54,31.61,31.5,31.6,72000.0,24.3194,24.3733,24.2885,24.3656,72000.0
2013-01-24 15:00:00,31.61,31.69,31.59,31.69,64600.0,24.3733,24.435,24.3579,24.435,64600.0
2013-01-24 15:30:00,31.69,31.72,31.61,31.62,97200.0,24.435,24.4582,24.3733,24.381,97200.0
2013-01-25 09:30:00,31.71,31.76,31.43,31.59,40600.0,24.4504,24.489,24.2345,24.3579,40600.0
2013-01-25 10:00:00,31.57,31.73,31.54,31.58,34500.0,24.3425,24.4659,24.3194,24.3502,34500.0
2013-01-25 10:30:00,31.59,31.61,31.52,31.52,12700.0,24.3579,24.3733,24.3039,24.3039,12700.0
2013-01-25 11:00:00,31.52,31.59,31.48,31.57,26500.0,24.3039,24.3579,24.2731,24.3425,26500.0
2013-01-25 11:30:00,31.56,31.66,31.56,31.63,23700.0,24.3348,24.4119,24.3348,24.3888,23700.0
2013-01-25 12:00:00,31.63,31.71,31.62,31.68,16100.0,24.3888,24.4504,24.381,24.4273,16100.0
2013-01-25 12:30:00,31.69,31.71,31.55,31.55,32300.0,24.435,24.4504,24.3271,24.3271,32300.0
2013-01-25 13:00:00,31.55,31.57,31.52,31.55,21300.0,24.3271,24.3425,24.3039,24.3271,21300.0
2013-01-25 13:30:00,31.55,31.55,31.48,31.51,21000.0,24.3271,24.3271,24.2731,24.2962,21000.0
2013-01-25 14:00:00,31.52,31.55,31.48,31.53,27100.0,24.3039,24.3271,24.2731,24.3117,27100.0
2013-01-25 14:30:00,31.55,31.59,31.51,31.52,24500.0,24.3271,24.3579,24.2962,24.3039,24500.0
2013-01-25 15:00:00,31.52,31.55,31.45,31.54,44200.0,24.3039,24.3271,24.25,24.3194,44200.0
2013-01-25 15:30:00,31.55,31.65,31.53,31.64,78200.0,24.3271,24.4042,24.3117,24.3965,78200.0
2013-01-28 09:30:00,31.63,31.63,31.48,31.52,47600.0,24.3888,24.3888,24.2731,24.3039,47600.0
2013-01-28 10:00:00,31.51,31.54,31.35,31.37,52800.0,24.2962,24.3194,24.1729,24.1883,52800.0
2013-01-28 10:30:00,31.38,31.41,31.29,31.31,14400.0,24.196,24.2191,24.1266,24.142,14400.0
2013-01-28 11:00:00,31.33,31.43,31.31,31.4,22100.0,24.1574,24.2345,24.142,24.2114,22100.0
2013-01-28 11:30:00,31.39,31.41,31.34,31.4,12500.0,24.2037,24.2191,24.1652,24.2114,12500.0
2013-01-28 12:00:00,31.4,31.42,31.33,31.34,23500.0,24.2114,24.2268,24.1574,24.1652,23500.0
2013-01-28 12:30:00,31.35,31.41,31.33,31.4,12500.0,24.1729,24.2191,24.1574,24.2114,12500.0
2013-01-28 13:00:00,31.39,31.4,31.26,31.27,23400.0,24.2037,24.2114,24.1035,24.1112,23400.0
2013-01-28 13:30:00,31.26,31.34,31.18,31.34,54000.0,24.1035,24.1652,24.0418,24.1652,54000.0
2013-01-28 14:00:00,31.33,31.39,31.31,31.36,29100.0,24.1574,24.2037,24.142,24.1806,29100.0
2013-01-28 14:30:00,31.36,31.38,31.34,31.36,25500.0,24.1806,24.196,24.1652,24.1806,25500.0
2013-01-28 15:00:00,31.36,31.42,31.35,31.36,46900.0,24.1806,24.2268,24.1729,24.1806,46900.0
2013-01-28 15:30:00,31.36,31.46,31.34,31.44,93400.0,24.1806,24.2577,24.1652,24.2423,93400.0
2013-01-29 09:30:00,31.34,31.5,31.23,31.26,29800.0,24.1652,24.2885,24.0803,24.1035,29800.0
2013-01-29 10:00:00,31.24,31.38,31.22,31.25,26000.0,24.088,24.196,24.0726,24.0958,26000.0
2013-01-29 10:30:00,31.26,31.27,31.14,31.17,45100.0,24.1035,24.1112,24.0109,24.0341,45100.0
2013-01-29 11:00:00,31.17,31.22,31.14,31.19,44200.0,24.0341,24.0726,24.0109,24.0495,44200.0
2013-01-29 11:30:00,31.19,31.2,31.07,31.09,38900.0,24.0495,24.0572,23.957,23.9724,38900.0
2013-01-29 12:00:00,31.09,31.09,30.96,31.07,54000.0,23.9724,23.9724,23.8721,23.957,54000.0
2013-01-29 12:30:00,31.07,31.1,31.03,31.1,27800.0,23.957,23.9801,23.9261,23.9801,27800.0
2013-01-29 13:00:00,31.1,31.13,31.07,31.1,20800.0,23.9801,24.0032,23.957,23.9801,20800.0
2013-01-29 13:30:00,31.12,31.19,31.12,31.15,25300.0,23.9955,24.0495,23.9955,24.0186,25300.0
2013-01-29 14:00:00,31.15,31.2,31.15,31.2,23000.0,24.0186,24.0572,24.0186,24.0572,23000.0
2013-01-29 14:30:00,31.2,31.21,31.16,31.17,37200.0,24.0572,24.0649,24.0264,24.0341,37200.0
2013-01-29 15:00:00,31.16,31.22,31.16,31.22,46600.0,24.0264,24.0726,24.0264,24.0726,46600.0
2013-01-29 15:30:00,31.22,31.23,31.14,31.18,139500.0,24.0726,24.0803,24.0109,24.0418,139500.0
2013-01-30 09:30:00,31.03,31.15,30.91,30.92,59600.0,23.9261,24.0186,23.8336,23.8413,59600.0
2013-01-30 10:00:00,30.9,30.94,30.75,30.79,63500.0,23.8259,23.8567,23.7102,23.7411,63500.0
2013-01-30 10:30:00,30.79,30.84,30.72,30.75,62200.0,23.7411,23.7796,23.6871,23.7102,62200.0
2013-01-30 11:00:00,30.75,30.91,30.75,30.91,45400.0,23.7102,23.8336,23.7102,23.8336,45400.0
2013-01-30 11:30:00,30.9,31.02,30.88,30.95,22100.0,23.8259,23.9184,23.8105,23.8644,22100.0
2013-01-30 12:00:00,30.94,30.94,30.88,30.91,19000.0,23.8567,23.8567,23.8105,23.8336,19000.0
2013-01-30 12:30:00,30.9,30.95,30.85,30.93,41400.0,23.8259,23.8644,23.7873,23.849,41400.0
2013-01-30 13:00:00,30.94,30.98,30.9,30.97,34200.0,23.8567,23.8876,23.8259,23.8799,34200.0
2013-01-30 13:30:00,30.98,31.03,30.94,30.98,52200.0,23.8876,23.9261,23.8567,23.8876,52200.0
2013-01-30 14:00:00,30.98,31.04,30.94,30.96,43000.0,23.8876,23.9338,23.8567,23.8721,43000.0
2013-01-30 14:30:00,30.97,30.97,30.84,30.86,52900.0,23.8799,23.8799,23.7796,23.795,52900.0
2013-01-30 15:00:00,30.86,30.91,30.83,30.9,72900.0,23.795,23.8336,23.7719,23.8259,72900.0
2013-01-30 15:30:00,30.9,30.94,30.81,30.94,146000.0,23.8259,23.8567,23.7565,23.8567,146000.0
2013-01-31 09:30:00,30.8,31.13,30.8,31.07,31700.0,23.7488,24.0032,23.7488,23.957,31700.0
2013-01-31 10:00:00,31.09,31.14,31.02,31.04,40000.0,23.9724,24.0109,23.9184,23.9338,40000.0
2013-01-31 10:30:00,31.04,31.11,31.01,31.08,33700.0,23.9338,23.9878,23.9107,23.9647,33700.0
2013-01-31 11:00:00,31.08,31.13,31.07,31.09,39700.0,23.9647,24.0032,23.957,23.9724,39700.0
2013-01-31 11:30:00,31.08,31.1,31.03,31.1,23600.0,23.9647,23.9801,23.9261,23.9801,23600.0
2013-01-31 12:00:00,31.1,31.2,31.08,31.2,24300.0,23.9801,24.0572,23.9647,24.0572,24300.0
2013-01-31 12:30:00,31.2,31.28,31.17,31.27,19200.0,24.0572,24.1189,24.0341,24.1112,19200.0
2013-01-31 13:00:00,31.26,31.27,31.19,31.24,27300.0,24.1035,24.1112,24.0495,24.088,27300.0
2013-01-31 13:30:00,31.25,31.32,31.23,31.32,59800.0,24.0958,24.1497,24.0803,24.1497,59800.0
2013-01-31 14:00:00,31.32,31.38,31.31,31.36,94000.0,24.1497,24.196,24.142,24.1806,94000.0
2013-01-31 14:30:00,31.35,31.39,31.32,31.34,51800.0,24.1729,24.2037,24.1497,24.1652,51800.0
2013-01-31 15:00:00,31.33,31.34,31.15,31.2,55700.0,24.1574,24.1652,24.0186,24.0572,55700.0
2013-01-31 15:30:00,31.2,31.28,31.13,31.2,362600.0,24.0572,24.1189,24.0032,24.0572,362600.0
2013-02-01 09:30:00,31.35,31.47,31.29,31.37,62000.0,24.1729,24.2654,24.1266,24.1883,62000.0
2013-02-01 10:00:00,31.39,31.58,31.39,31.52,42800.0,24.2037,24.3502,24.2037,24.3039,42800.0
2013-02-01 10:30:00,31.54,31.55,31.43,31.49,44500.0,24.3194,24.3271,24.2345,24.2808,44500.0
2013-02-01 11:00:00,31.51,31.55,31.46,31.52,44000.0,24.2962,24.3271,24.2577,24.3039,44000.0
2013-02-01 11:30:00,31.53,31.68,31.51,31.67,45100.0,24.3117,24.4273,24.2962,24.4196,45100.0
2013-02-01 12:00:00,31.67,31.69,31.62,31.64,38700.0,24.4196,24.435,24.381,24.3965,38700.0
2013-02-01 12:30:00,31.65,31.67,31.59,31.59,39500.0,24.4042,24.4196,24.3579,24.3579,39500.0
2013-02-01 13:00:00,31.59,31.63,31.54,31.57,30100.0,24.3579,24.3888,24.3194,24.3425,30100.0
2013-02-01 13:30:00,31.57,31.76,31.56,31.71,83600.0,24.3425,24.489,24.3348,24.4504,83600.0
2013-02-01 14:00:00,31.72,31.74,31.67,31.71,56100.0,24.4582,24.4736,24.4196,24.4504,56100.0
2013-02-01 14:30:00,31.72,31.78,31.67,31.74,43100.0,24.4582,24.5044,24.4196,24.4736,43100.0
2013-02-01 15:00:00,31.74,31.74,31.67,31.69,50100.0,24.4736,24.4736,24.4196,24.435,50100.0
2013-02-01 15:30:00,31.7,31.75,31.67,31.73,102400.0,24.4427,24.4813,24.4196,24.4659,102400.0
2013-02-04 09:30:00,31.53,31.78,31.53,31.76,44200.0,24.3117,24.5044,24.3117,24.489,44200.0
2013-02-04 10:00:00,31.77,31.78,31.51,31.53,50700.0,24.4967,24.5044,24.2962,24.3117,50700.0
2013-02-04 10:30:00,31.53,31.54,31.4,31.41,24500.0,24.3117,24.3194,24.2114,24.2191,24500.0
2013-02-04 11:00:00,31.39,31.47,31.38,31.41,13100.0,24.2037,24.2654,24.196,24.2191,13100.0
2013-02-04 11:30:00,31.41,31.41,31.26,31.32,28200.0,24.2191,24.2191,24.1035,24.1497,28200.0
2013-02-04 12:00:00,31.32,31.39,31.2,31.36,23700.0,24.1497,24.2037,24.0572,24.1806,23700.0
2013-02-04 12:30:00,31.37,31.4,31.35,31.39,12200.0,24.1883,24.2114,24.1729,24.2037,12200.0
2013-02-04 13:00:00,31.39,31.45,31.38,31.45,18300.0,24.2037,24.25,24.196,24.25,18300.0
2013-02-04 13:30:00,31.44,31.49,31.41,31.48,40500.0,24.2423,24.2808,24.2191,24.2731,40500.0
2013-02-04 14:00:00,31.49,31.49,31.44,31.49,23700.0,24.2808,24.2808,24.2423,24.2808,23700.0
2013-02-04 14:30:00,31.5,31.5,31.41,31.46,25500.0,24.2885,24.2885,24.2191,24.2577,25500.0
2013-02-04 15:00:00,31.47,31.48,31.39,31.43,56500.0,24.2654,24.2731,24.2037,24.2345,56500.0
2013-02-04 15:30:00,31.43,31.5,31.4,31.41,143500.0,24.2345,24.2885,24.2114,24.2191,143500.0
2013-02-05 09:30:00,31.61,31.76,31.56,31.71,20800.0,24.3733,24.489,24.3348,24.4504,20800.0
2013-02-05 10:00:00,31.72,31.75,31.64,31.64,25700.0,24.4582,24.4813,24.3965,24.3965,25700.0
2013-02-05 10:30:00,31.66,31.7,31.61,31.62,35000.0,24.4119,24.4427,24.3733,24.381,35000.0
2013-02-05 11:00:00,31.62,31.66,31.61,31.65,35600.0,24.381,24.4119,24.3733,24.4042,35600.0
2013-02-05 11:30:00,31.65,31.67,31.6,31.61,32400.0,24.4042,24.4196,24.3656,24.3733,32400.0
2013-02-05 12:00:00,31.62,31.67,31.59,31.61,26600.0,24.381,24.4196,24.3579,24.3733,26600.0
2013-02-05 12:30:00,31.6,31.69,31.59,31.67,14900.0,24.3656,24.435,24.3579,24.4196,14900.0
2013-02-05 13:00:00,31.66,31.67,31.63,31.64,16500.0,24.4119,24.4196,24.3888,24.3965,16500.0
2013-02-05 13:30:00,31.64,31.67,31.61,31.63,31700.0,24.3965,24.4196,24.3733,24.3888,31700.0
2013-02-05 14:00:00,31.64,31.71,31.63,31.7,34000.0,24.3965,24.4504,24.3888,24.4427,34000.0
2013-02-05 14:30:00,31.7,31.77,31.7,31.77,36600.0,24.4427,24.4967,24.4427,24.4967,36600.0
2013-02-05 15:00:00,31.77,31.81,31.74,31.76,50200.0,24.4967,24.5276,24.4736,24.489,50200.0
2013-02-05 15:30:00,31.76,31.79,31.75,31.77,122300.0,24.489,24.5121,24.4813,24.4967,122300.0
2013-02-06 09:30:00,31.62,31.71,31.53,31.53,26800.0,24.381,24.4504,24.3117,24.3117,26800.0
2013-02-06 10:00:00,31.53,31.65,31.53,31.56,12300.0,24.3117,24.4042,24.3117,24.3348,12300.0
2013-02-06 10:30:00,31.56,31.57,31.43,31.45,21300.0,24.3348,24.3425,24.2345,24.25,21300.0
2013-02-06 11:00:00,31.47,31.67,31.47,31.64,22800.0,24.2654,24.4196,24.2654,24.3965,22800.0
2013-02-06 11:30:00,31.63,31.7,31.63,31.68,25500.0,24.3888,24.4427,24.3888,24.4273,25500.0
2013-02-06 12:00:00,31.71,31.77,31.65,31.68,17700.0,24.4504,24.4967,24.4042,24.4273,17700.0
2013-02-06 12:30:00,31.68,31.75,31.64,31.72,79300.0,24.4273,24.4813,24.3965,24.4582,79300.0
2013-02-06 13:00:00,31.72,31.72,31.58,31.59,49800.0,24.4582,24.4582,24.3502,24.3579,49800.0
2013-02-06 13:30:00,31.59,31.64,31.57,31.57,24800.0,24.3579,24.3965,24.3425,24.3425,24800.0
2013-02-06 14:00:00,31.57,31.59,31.49,31.51,35500.0,24.3425,24.3579,24.2808,24.2962,35500.0
2013-02-06 14:30:00,31.52,31.55,31.47,31.48,41400.0,24.3039,24.3271,24.2654,24.2731,41400.0
2013-02-06 15:00:00,31.49,31.5,31.44,31.5,39700.0,24.2808,24.2885,24.2423,24.2885,39700.0
2013-02-06 15:30:00,31.49,31.5,31.41,31.43,146200.0,24.2808,24.2885,24.2191,24.2345,146200.0
2013-02-07 09:30:00,31.43,31.58,31.42,31.46,89500.0,24.2345,24.3502,24.2268,24.2577,89500.0
2013-02-07 10:00:00,31.43,31.45,31.17,31.18,21100.0,24.2345,24.25,24.0341,24.0418,21100.0
2013-02-07 10:30:00,31.2,31.21,31.08,31.16,17000.0,24.0572,24.0649,23.9647,24.0264,17000.0
2013-02-07 11:00:00,31.13,31.22,31.12,31.17,26300.0,24.0032,24.0726,23.9955,24.0341,26300.0
2013-02-07 11:30:00,31.17,31.17,31.05,31.09,12300.0,24.0341,24.0341,23.9415,23.9724,12300.0
2013-02-07 12:00:00,31.09,31.25,31.09,31.25,12500.0,23.9724,24.0958,23.9724,24.0958,12500.0
2013-02-07 12:30:00,31.24,31.29,31.18,31.18,9900.0,24.088,24.1266,24.0418,24.0418,9900.0
2013-02-07 13:00:00,31.19,31.28,31.16,31.28,15500.0,24.0495,24.1189,24.0264,24.1189,15500.0
2013-02-07 13:30:00,31.27,31.45,31.27,31.45,23200.0,24.1112,24.25,24.1112,24.25,23200.0
2013-02-07 14:00:00,31.45,31.48,31.35,31.38,19700.0,24.25,24.2731,24.1729,24.196,19700.0
2013-02-07 14:30:00,31.37,31.45,31.34,31.41,19800.0,24.1883,24.25,24.1652,24.2191,19800.0
2013-02-07 15:00:00,31.41,31.45,31.38,31.42,20800.0,24.2191,24.25,24.196,24.2268,20800.0
2013-02-07 15:30:00,31.43,31.48,31.41,31.47,58100.0,24.2345,24.2731,24.2191,24.2654,58100.0
2013-02-08 09:30:00,31.47,31.76,31.47,31.71,35000.0,24.2654,24.489,24.2654,24.4504,35000.0
2013-02-08 10:00:00,31.75,31.83,31.55,31.56,20100.0,24.4813,24.543,24.3271,24.3348,20100.0
2013-02-08 10:30:00,31.55,31.67,31.55,31.66,11600.0,24.3271,24.4196,24.3271,24.4119,11600.0
2013-02-08 11:00:00,31.66,31.66,31.51,31.63,27700.0,24.4119,24.4119,24.2962,24.3888,27700.0
2013-02-08 11:30:00,31.62,31.72,31.58,31.7,19600.0,24.381,24.4582,24.3502,24.4427,19600.0
2013-02-08 12:00:00,31.71,31.74,31.58,31.59,26400.0,24.4504,24.4736,24.3502,24.3579,26400.0
2013-02-08 12:30:00,31.61,31.73,31.61,31.71,19600.0,24.3733,24.4659,24.3733,24.4504,19600.0
2013-02-08 13:00:00,31.69,31.73,31.63,31.64,15500.0,24.435,24.4659,24.3888,24.3965,15500.0
2013-02-08 13:30:00,31.64,31.68,31.6,31.6,18300.0,24.3965,24.4273,24.3656,24.3656,18300.0
2013-02-08 14:00:00,31.61,31.7,31.6,31.68,17700.0,24.3733,24.4427,24.3656,24.4273,17700.0
2013-02-08 14:30:00,31.68,31.7,31.63,31.7,20700.0,24.4273,24.4427,24.3888,24.4427,20700.0
2013-02-08 15:00:00,31.7,31.73,31.67,31.72,20500.0,24.4427,24.4659,24.4196,24.4582,20500.0
2013-02-08 15:30:00,31.72,31.72,31.66,31.7,51500.0,24.4582,24.4582,24.4119,24.4427,51500.0
2013-02-11 09:30:00,31.58,31.67,31.5,31.57,42800.0,24.3502,24.4196,24.2885,24.3425,42800.0
2013-02-11 10:00:00,31.59,31.6,31.47,31.47,11400.0,24.3579,24.3656,24.2654,24.2654,11400.0
2013-02-11 10:30:00,31.46,31.58,31.41,31.51,7600.0,24.2577,24.3502,24.2191,24.2962,7600.0
2013-02-11 11:00:00,31.51,31.55,31.46,31.47,18500.0,24.2962,24.3271,24.2577,24.2654,18500.0
2013-02-11 11:30:00,31.45,31.46,31.42,31.44,6900.0,24.25,24.2577,24.2268,24.2423,6900.0
2013-02-11 12:00:00,31.45,31.45,31.41,31.44,11100.0,24.25,24.25,24.2191,24.2423,11100.0
2013-02-11 12:30:00,31.44,31.45,31.42,31.43,10100.0,24.2423,24.25,24.2268,24.2345,10100.0
2013-02-11 13:00:00,31.44,31.49,31.4,31.4,9800.0,24.2423,24.2808,24.2114,24.2114,9800.0
2013-02-11 13:30:00,31.4,31.44,31.4,31.43,11400.0,24.2114,24.2423,24.2114,24.2345,11400.0
2013-02-11 14:00:00,31.42,31.46,31.39,31.45,20400.0,24.2268,24.2577,24.2037,24.25,20400.0
2013-02-11 14:30:00,31.45,31.6,31.45,31.6,75400.0,24.25,24.3656,24.25,24.3656,75400.0
2013-02-11 15:00:00,31.6,31.69,31.59,31.64,46300.0,24.3656,24.435,24.3579,24.3965,46300.0
2013-02-11 15:30:00,31.64,31.72,31.64,31.71,79000.0,24.3965,24.4582,24.3965,24.4504,79000.0
2013-02-12 09:30:00,31.56,31.56,31.3,31.37,111900.0,24.3348,24.3348,24.1343,24.1883,111900.0
2013-02-12 10:00:00,31.4,31.52,31.33,31.51,25300.0,24.2114,24.3039,24.1574,24.2962,25300.0
2013-02-12 10:30:00,31.5,31.5,31.4,31.46,46700.0,24.2885,24.2885,24.2114,24.2577,46700.0
2013-02-12 11:00:00,31.46,31.5,31.45,31.47,17000.0,24.2577,24.2885,24.25,24.2654,17000.0
2013-02-12 11:30:00,31.48,31.49,31.27,31.27,35900.0,24.2731,24.2808,24.1112,24.1112,35900.0
2013-02-12 12:00:00,31.28,31.3,31.15,31.16,61400.0,24.1189,24.1343,24.0186,24.0264,61400.0
2013-02-12 12:30:00,31.17,31.26,31.17,31.24,27100.0,24.0341,24.1035,24.0341,24.088,27100.0
2013-02-12 13:00:00,31.23,31.37,31.23,31.36,33000.0,24.0803,24.1883,24.0803,24.1806,33000.0
2013-02-12 13:30:00,31.38,31.48,31.38,31.44,30700.0,24.196,24.2731,24.196,24.2423,30700.0
2013-02-12 14:00:00,31.44,31.49,31.39,31.4,69300.0,24.2423,24.2808,24.2037,24.2114,69300.0
2013-02-12 14:30:00,31.4,31.45,31.39,31.45,34100.0,24.2114,24.25,24.2037,24.25,34100.0
2013-02-12 15:00:00,31.44,31.45,31.39,31.43,42400.0,24.2423,24.25,24.2037,24.2345,42400.0
2013-02-12 15:30:00,31.43,31.51,31.42,31.49,109500.0,24.2345,24.2962,24.2268,24.2808,109500.0
2013-02-13 09:30:00,31.49,31.79,31.49,31.73,42100.0,24.2808,24.5121,24.2808,24.4659,42100.0
2013-02-13 10:00:00,31.74,31.8,31.7,31.78,19300.0,24.4736,24.5198,24.4427,24.5044,19300.0
2013-02-13 10:30:00,31.79,31.82,31.75,31.82,49300.0,24.5121,24.5353,24.4813,24.5353,49300.0
2013-02-13 11:00:00,31.82,31.85,31.68,31.7,27100.0,24.5353,24.5584,24.4273,24.4427,27100.0
2013-02-13 11:30:00,31.7,31.7,31.65,31.69,15700.0,24.4427,24.4427,24.4042,24.435,15700.0
2013-02-13 12:00:00,31.68,31.78,31.67,31.73,42600.0,24.4273,24.5044,24.4196,24.4659,42600.0
2013-02-13 12:30:00,31.71,31.81,31.71,31.79,51300.0,24.4504,24.5276,24.4504,24.5121,51300.0
2013-02-13 13:00:00,31.79,31.83,31.77,31.81,20400.0,24.5121,24.543,24.4967,24.5276,20400.0
2013-02-13 13:30:00,31.81,31.82,31.78,31.79,15200.0,24.5276,24.5353,24.5044,24.5121,15200.0
2013-02-13 14:00:00,31.79,31.81,31.76,31.8,18700.0,24.5121,24.5276,24.489,24.5198,18700.0
2013-02-13 14:30:00,31.79,31.8,31.72,31.73,22400.0,24.5121,24.5198,24.4582,24.4659,22400.0
2013-02-13 15:00:00,31.74,31.81,31.73,31.78,26200.0,24.4736,24.5276,24.4659,24.5044,26200.0
2013-02-13 15:30:00,31.79,31.9,31.77,31.9,105400.0,24.5121,24.5969,24.4967,24.5969,105400.0
2013-02-14 09:30:00,31.75,31.77,31.6,31.76,15800.0,24.4813,24.4967,24.3656,24.489,15800.0
2013-02-14 10:00:00,31.77,31.88,31.69,31.71,64000.0,24.4967,24.5815,24.435,24.4504,64000.0
2013-02-14 10:30:00,31.69,31.8,31.68,31.75,6900.0,24.435,24.5198,24.4273,24.4813,6900.0
2013-02-14 11:00:00,31.77,31.81,31.73,31.79,9700.0,24.4967,24.5276,24.4659,24.5121,9700.0
2013-02-14 11:30:00,31.76,31.81,31.75,31.77,19800.0,24.489,24.5276,24.4813,24.4967,19800.0
2013-02-14 12:00:00,31.78,31.8,31.76,31.78,8500.0,24.5044,24.5198,24.489,24.5044,8500.0
2013-02-14 12:30:00,31.77,31.77,31.68,31.73,19300.0,24.4967,24.4967,24.4273,24.4659,19300.0
2013-02-14 13:00:00,31.72,31.74,31.68,31.7,7600.0,24.4582,24.4736,24.4273,24.4427,7600.0
2013-02-14 13:30:00,31.71,31.75,31.7,31.7,12500.0,24.4504,24.4813,24.4427,24.4427,12500.0
2013-02-14 14:00:00,31.7,31.74,31.7,31.73,12500.0,24.4427,24.4736,24.4427,24.4659,12500.0
2013-02-14 14:30:00,31.72,31.82,31.71,31.79,24600.0,24.4582,24.5353,24.4504,24.5121,24600.0
2013-02-14 15:00:00,31.81,31.87,31.79,31.86,29000.0,24.5276,24.5738,24.5121,24.5661,29000.0
2013-02-14 15:30:00,31.86,31.91,31.83,31.89,113000.0,24.5661,24.6047,24.543,24.5892,113000.0
2013-02-15 09:30:00,31.86,31.96,31.83,31.89,34900.0,24.5661,24.6432,24.543,24.5892,34900.0
2013-02-15 10:00:00,31.93,31.97,31.86,31.89,56300.0,24.6201,24.6509,24.5661,24.5892,56300.0
2013-02-15 10:30:00,31.88,31.96,31.83,31.96,14900.0,24.5815,24.6432,24.543,24.6432,14900.0
2013-02-15 11:00:00,31.94,31.97,31.9,31.91,5800.0,24.6278,24.6509,24.5969,24.6047,5800.0
2013-02-15 11:30:00,31.9,31.96,31.89,31.92,18100.0,24.5969,24.6432,24.5892,24.6124,18100.0
2013-02-15 12:00:00,31.92,31.93,31.83,31.84,14500.0,24.6124,24.6201,24.543,24.5507,14500.0
2013-02-15 12:30:00,31.84,31.85,31.8,31.82,10300.0,24.5507,24.5584,24.5198,24.5353,10300.0
2013-02-15 13:00:00,31.84,31.87,31.83,31.87,9400.0,24.5507,24.5738,24.543,24.5738,9400.0
2013-02-15 13:30:00,31.86,31.9,31.86,31.88,11100.0,24.5661,24.5969,24.5661,24.5815,11100.0
2013-02-15 14:00:00,31.88,31.91,31.75,31.77,20800.0,24.5815,24.6047,24.4813,24.4967,20800.0
2013-02-15 14:30:00,31.78,31.82,31.7,31.7,25800.0,24.5044,24.5353,24.4427,24.4427,25800.0
2013-02-15 15:00:00,31.7,31.78,31.69,31.78,34200.0,24.4427,24.5044,24.435,24.5044,34200.0
2013-02-15 15:30:00,31.78,31.82,31.77,31.8,64000.0,24.5044,24.5353,24.4967,24.5198,64000.0
2013-02-19 09:30:00,31.89,31.89,31.5,31.75,83900.0,24.5892,24.5892,24.2885,24.4813,83900.0
2013-02-19 10:00:00,31.75,31.75,31.42,31.49,85100.0,24.4813,24.4813,24.2268,24.2808,85100.0
2013-02-19 10:30:00,31.46,31.52,31.39,31.42,60200.0,24.2577,24.3039,24.2037,24.2268,60200.0
2013-02-19 11:00:00,31.42,31.44,31.23,31.29,81500.0,24.2268,24.2423,24.0803,24.1266,81500.0
2013-02-19 11:30:00,31.29,31.3,31.18,31.19,64100.0,24.1266,24.1343,24.0418,24.0495,64100.0
2013-02-19 12:00:00,31.2,31.2,31.07,31.07,68200.0,24.0572,24.0572,23.957,23.957,68200.0
2013-02-19 12:30:00,31.07,31.19,31.07,31.18,69900.0,23.957,24.0495,23.957,24.0418,69900.0
2013-02-19 13:00:00,31.17,31.19,31.03,31.05,86200.0,24.0341,24.0495,23.9261,23.9415,86200.0
2013-02-19 13:30:00,31.05,31.19,31.04,31.19,83000.0,23.9415,24.0495,23.9338,24.0495,83000.0
2013-02-19 14:00:00,31.18,31.29,31.18,31.24,97600.0,24.0418,24.1266,24.0418,24.088,97600.0
2013-02-19 14:30:00,31.24,31.25,31.09,31.09,114000.0,24.088,24.0958,23.9724,23.9724,114000.0
2013-02-19 15:00:00,31.09,31.19,31.09,31.18,91100.0,23.9724,24.0495,23.9724,24.0418,91100.0
2013-02-19 15:30:00,31.18,31.3,31.18,31.29,169400.0,24.0418,24.1343,24.0418,24.1266,169400.0
2013-02-20 09:30:00,31.33,31.36,31.04,31.06,105100.0,24.1574,24.1806,23.9338,23.9493,105100.0
2013-02-20 10:00:00,31.09,31.09,30.9,30.93,51700.0,23.9724,23.9724,23.8259,23.849,51700.0
2013-02-20 10:30:00,30.95,31.07,30.94,31.06,32900.0,23.8644,23.957,23.8567,23.9493,32900.0
2013-02-20 11:00:00,31.06,31.07,30.82,30.84,55100.0,23.9493,23.957,23.7642,23.7796,55100.0
2013-02-20 11:30:00,30.84,30.86,30.79,30.84,40500.0,23.7796,23.795,23.7411,23.7796,40500.0
2013-02-20 12:00:00,30.85,30.86,30.76,30.76,46600.0,23.7873,23.795,23.7179,23.7179,46600.0
2013-02-20 12:30:00,30.79,30.85,30.77,30.81,26700.0,23.7411,23.7873,23.7256,23.7565,26700.0
2013-02-20 13:00:00,30.82,30.84,30.61,30.61,81200.0,23.7642,23.7796,23.6023,23.6023,81200.0
2013-02-20 13:30:00,30.61,30.63,30.58,30.62,50800.0,23.6023,23.6177,23.5791,23.61,50800.0
2013-02-20 14:00:00,30.61,30.66,30.53,30.59,104900.0,23.6023,23.6408,23.5406,23.5869,104900.0
2013-02-20 14:30:00,30.59,30.59,30.43,30.43,79100.0,23.5869,23.5869,23.4635,23.4635,79100.0
2013-02-20 15:00:00,30.43,30.44,30.13,30.14,214100.0,23.4635,23.4712,23.2322,23.2399,214100.0
2013-02-20 15:30:00,30.14,30.15,29.93,29.97,481700.0,23.2399,23.2476,23.078,23.1088,481700.0
2013-02-21 09:30:00,29.86,29.86,29.38,29.46,160300.0,23.024,23.024,22.6539,22.7156,160300.0
2013-02-21 10:00:00,29.46,29.68,29.31,29.67,153900.0,22.7156,22.8852,22.5999,22.8775,153900.0
2013-02-21 10:30:00,29.66,29.66,29.52,29.6,79300.0,22.8698,22.8698,22.7618,22.8235,79300.0
2013-02-21 11:00:00,29.6,29.6,29.42,29.52,46800.0,22.8235,22.8235,22.6847,22.7618,46800.0
2013-02-21 11:30:00,29.51,29.51,29.23,29.29,147600.0,22.7541,22.7541,22.5382,22.5845,147600.0
2013-02-21 12:00:00,29.29,29.31,29.15,29.26,60500.0,22.5845,22.5999,22.4765,22.5613,60500.0
2013-02-21 12:30:00,29.27,29.35,29.24,29.33,86000.0,22.569,22.6307,22.5459,22.6153,86000.0
2013-02-21 13:00:00,29.33,29.43,29.3,29.37,42800.0,22.6153,22.6924,22.5922,22.6462,42800.0
2013-02-21 13:30:00,29.37,29.4,29.31,29.36,42700.0,22.6462,22.6693,22.5999,22.6384,42700.0
2013-02-21 14:00:00,29.36,29.37,29.11,29.14,72500.0,22.6384,22.6462,22.4457,22.4688,72500.0
2013-02-21 14:30:00,29.14,29.26,29.13,29.23,74100.0,22.4688,22.5613,22.4611,22.5382,74100.0
2013-02-21 15:00:00,29.22,29.5,29.21,29.48,114400.0,22.5305,22.7464,22.5228,22.731,114400.0
2013-02-21 15:30:00,29.48,29.52,29.43,29.5,230300.0,22.731,22.7618,22.6924,22.7464,230300.0
2013-02-22 09:30:00,29.51,29.65,29.45,29.55,122300.0,22.7541,22.8621,22.7078,22.7849,122300.0
2013-02-22 10:00:00,29.55,29.75,29.51,29.63,75800.0,22.7849,22.9392,22.7541,22.8466,75800.0
2013-02-22 10:30:00,29.64,29.73,29.61,29.62,19300.0,22.8543,22.9237,22.8312,22.8389,19300.0
2013-02-22 11:00:00,29.6,29.66,29.55,29.66,33300.0,22.8235,22.8698,22.7849,22.8698,33300.0
2013-02-22 11:30:00,29.65,29.77,29.64,29.75,26000.0,22.8621,22.9546,22.8543,22.9392,26000.0
2013-02-22 12:00:00,29.75,29.81,29.71,29.79,31300.0,22.9392,22.9854,22.9083,22.97,31300.0
2013-02-22 12:30:00,29.79,30.03,29.77,30.0,54800.0,22.97,23.1551,22.9546,23.1319,54800.0
2013-02-22 13:00:00,30.0,30.01,29.94,29.98,38000.0,23.1319,23.1396,23.0857,23.1165,38000.0
2013-02-22 13:30:00,29.98,30.02,29.95,29.98,38800.0,23.1165,23.1473,23.0934,23.1165,38800.0
2013-02-22 14:00:00,29.98,30.02,29.96,30.02,29400.0,23.1165,23.1473,23.1011,23.1473,29400.0
2013-02-22 14:30:00,30.02,30.03,29.99,30.01,37500.0,23.1473,23.1551,23.1242,23.1396,37500.0
2013-02-22 15:00:00,30.01,30.04,29.98,30.02,54400.0,23.1396,23.1628,23.1165,23.1473,54400.0
2013-02-22 15:30:00,30.03,30.1,30.0,30.1,136900.0,23.1551,23.209,23.1319,23.209,136900.0
2013-02-25 09:30:00,30.27,30.33,30.12,30.33,54600.0,23.3401,23.3864,23.2245,23.3864,54600.0
2013-02-25 10:00:00,30.31,30.33,30.15,30.16,93800.0,23.371,23.3864,23.2476,23.2553,93800.0
2013-02-25 10:30:00,30.17,30.3,30.16,30.22,33500.0,23.263,23.3632,23.2553,23.3016,33500.0
2013-02-25 11:00:00,30.22,30.32,30.21,30.32,52800.0,23.3016,23.3787,23.2938,23.3787,52800.0
2013-02-25 11:30:00,30.32,30.33,30.1,30.17,34000.0,23.3787,23.3864,23.209,23.263,34000.0
2013-02-25 12:00:00,30.16,30.18,30.09,30.12,28500.0,23.2553,23.2707,23.2013,23.2245,28500.0
2013-02-25 12:30:00,30.11,30.14,30.05,30.1,15700.0,23.2167,23.2399,23.1705,23.209,15700.0
2013-02-25 13:00:00,30.11,30.21,30.1,30.15,62200.0,23.2167,23.2938,23.209,23.2476,62200.0
2013-02-25 13:30:00,30.15,30.19,30.05,30.06,92000.0,23.2476,23.2784,23.1705,23.1782,92000.0
2013-02-25 14:00:00,30.06,30.06,29.98,30.0,35000.0,23.1782,23.1782,23.1165,23.1319,35000.0
2013-02-25 14:30:00,30.01,30.03,29.98,30.0,83000.0,23.1396,23.1551,23.1165,23.1319,83000.0
2013-02-25 15:00:00,30.0,30.01,29.86,29.87,71600.0,23.1319,23.1396,23.024,23.0317,71600.0
2013-02-25 15:30:00,29.88,29.9,29.7,29.7,234400.0,23.0394,23.0548,22.9006,22.9006,234400.0
2013-02-26 09:30:00,29.98,30.04,29.85,29.97,83600.0,23.1165,23.1628,23.0163,23.1088,83600.0
2013-02-26 10:00:00,30.0,30.23,29.91,29.94,73100.0,23.1319,23.3093,23.0625,23.0857,73100.0
2013-02-26 10:30:00,29.92,29.99,29.85,29.89,63300.0,23.0702,23.1242,23.0163,23.0471,63300.0
2013-02-26 11:00:00,29.87,29.94,29.79,29.91,59700.0,23.0317,23.0857,22.97,23.0625,59700.0
2013-02-26 11:30:00,29.91,29.96,29.81,29.86,20200.0,23.0625,23.1011,22.9854,23.024,20200.0
2013-02-26 12:00:00,29.85,29.92,29.85,29.87,21100.0,23.0163,23.0702,23.0163,23.0317,21100.0
2013-02-26 12:30:00,29.87,30.02,29.86,30.0,35000.0,23.0317,23.1473,23.024,23.1319,35000.0
2013-02-26 13:00:00,29.99,30.03,29.95,29.97,38700.0,23.1242,23.1551,23.0934,23.1088,38700.0
2013-02-26 13:30:00,29.96,30.02,29.96,29.98,46400.0,23.1011,23.1473,23.1011,23.1165,46400.0
2013-02-26 14:00:00,29.98,30.02,29.96,30.0,33000.0,23.1165,23.1473,23.1011,23.1319,33000.0
2013-02-26 14:30:00,30.01,30.01,29.98,29.99,54800.0,23.1396,23.1396,23.1165,23.1242,54800.0
2013-02-26 15:00:00,29.99,30.03,29.99,30.03,69000.0,23.1242,23.1551,23.1242,23.1551,69000.0
2013-02-26 15:30:00,30.02,30.03,29.95,30.0,116000.0,23.1473,23.1551,23.0934,23.1319,116000.0
2013-02-27 09:30:00,30.05,30.32,30.05,30.26,33000.0,23.1705,23.3787,23.1705,23.3324,33000.0
2013-02-27 10:00:00,30.26,30.55,30.15,30.49,115900.0,23.3324,23.556,23.2476,23.5097,115900.0
2013-02-27 10:30:00,30.48,30.65,30.46,30.5,27700.0,23.502,23.6331,23.4866,23.5175,27700.0
2013-02-27 11:00:00,30.5,30.59,30.46,30.48,52400.0,23.5175,23.5869,23.4866,23.502,52400.0
2013-02-27 11:30:00,30.5,30.64,30.48,30.57,20700.0,23.5175,23.6254,23.502,23.5714,20700.0
2013-02-27 12:00:00,30.57,30.68,30.57,30.64,22900.0,23.5714,23.6562,23.5714,23.6254,22900.0
2013-02-27 12:30:00,30.64,30.67,30.58,30.59,31600.0,23.6254,23.6485,23.5791,23.5869,31600.0
2013-02-27 13:00:00,30.6,30.66,30.58,30.66,26100.0,23.5946,23.6408,23.5791,23.6408,26100.0
2013-02-27 13:30:00,30.66,30.7,30.64,30.68,33400.0,23.6408,23.6717,23.6254,23.6562,33400.0
2013-02-27 14:00:00,30.66,30.78,30.66,30.76,36600.0,23.6408,23.7334,23.6408,23.7179,36600.0
2013-02-27 14:30:00,30.77,30.77,30.61,30.69,69200.0,23.7256,23.7256,23.6023,23.664,69200.0
2013-02-27 15:00:00,30.69,30.8,30.65,30.71,64800.0,23.664,23.7488,23.6331,23.6794,64800.0
2013-02-27 15:30:00,30.72,30.76,30.54,30.55,139900.0,23.6871,23.7179,23.5483,23.556,139900.0
2013-02-28 09:30:00,30.57,30.75,30.57,30.7,73900.0,23.5714,23.7102,23.5714,23.6717,73900.0
2013-02-28 10:00:00,30.71,30.71,30.51,30.56,24600.0,23.6794,23.6794,23.5252,23.5637,24600.0
2013-02-28 10:30:00,30.57,30.64,30.5,30.55,30900.0,23.5714,23.6254,23.5175,23.556,30900.0
2013-02-28 11:00:00,30.53,30.66,30.53,30.66,26700.0,23.5406,23.6408,23.5406,23.6408,26700.0
2013-02-28 11:30:00,30.66,30.66,30.51,30.52,16500.0,23.6408,23.6408,23.5252,23.5329,16500.0
2013-02-28 12:00:00,30.51,30.54,30.47,30.48,15600.0,23.5252,23.5483,23.4943,23.502,15600.0
2013-02-28 12:30:00,30.5,30.63,30.48,30.57,14900.0,23.5175,23.6177,23.502,23.5714,14900.0
2013-02-28 13:00:00,30.57,30.64,30.54,30.63,19100.0,23.5714,23.6254,23.5483,23.6177,19100.0
2013-02-28 13:30:00,30.62,30.63,30.57,30.58,36900.0,23.61,23.6177,23.5714,23.5791,36900.0
2013-02-28 14:00:00,30.58,30.61,30.57,30.61,24000.0,23.5791,23.6023,23.5714,23.6023,24000.0
2013-02-28 14:30:00,30.6,30.61,30.53,30.56,28100.0,23.5946,23.6023,23.5406,23.5637,28100.0
2013-02-28 15:00:00,30.56,30.58,30.47,30.49,35200.0,23.5637,23.5791,23.4943,23.5097,35200.0
2013-02-28 15:30:00,30.48,30.56,30.4,30.4,147300.0,23.502,23.5637,23.4404,23.4404,147300.0
2013-03-01 09:30:00,30.3,30.36,30.0,30.25,74200.0,23.3632,23.4095,23.1319,23.3247,74200.0
2013-03-01 10:00:00,30.29,30.37,30.04,30.11,45600.0,23.3555,23.4172,23.1628,23.2167,45600.0
2013-03-01 10:30:00,30.12,30.28,30.12,30.28,36400.0,23.2245,23.3478,23.2245,23.3478,36400.0
2013-03-01 11:00:00,30.3,30.32,30.07,30.14,33500.0,23.3632,23.3787,23.1859,23.2399,33500.0
2013-03-01 11:30:00,30.14,30.19,30.08,30.19,27800.0,23.2399,23.2784,23.1936,23.2784,27800.0
2013-03-01 12:00:00,30.2,30.43,30.19,30.4,24100.0,23.2861,23.4635,23.2784,23.4404,24100.0
2013-03-01 12:30:00,30.42,30.42,30.3,30.32,22400.0,23.4558,23.4558,23.3632,23.3787,22400.0
2013-03-01 13:00:00,30.33,30.34,30.24,30.33,22200.0,23.3864,23.3941,23.317,23.3864,22200.0
2013-03-01 13:30:00,30.32,30.32,30.18,30.22,26700.0,23.3787,23.3787,23.2707,23.3016,26700.0
2013-03-01 14:00:00,30.25,30.4,30.25,30.27,15800.0,23.3247,23.4404,23.3247,23.3401,15800.0
2013-03-01 14:30:00,30.28,30.3,30.12,30.18,31300.0,23.3478,23.3632,23.2245,23.2707,31300.0
2013-03-01 15:00:00,30.18,30.23,30.11,30.18,44600.0,23.2707,23.3093,23.2167,23.2707,44600.0
2013-03-01 15:30:00,30.18,30.35,30.18,30.27,121700.0,23.2707,23.4018,23.2707,23.3401,121700.0
2013-03-04 09:30:00,30.24,30.27,30.11,30.21,32100.0,23.317,23.3401,23.2167,23.2938,32100.0
2013-03-04 10:00:00,30.17,30.25,30.03,30.07,24700.0,23.263,23.3247,23.1551,23.1859,24700.0
2013-03-04 10:30:00,30.06,30.1,30.0,30.05,89900.0,23.1782,23.209,23.1319,23.1705,89900.0
2013-03-04 11:00:00,30.06,30.11,29.98,30.1,59600.0,23.1782,23.2167,23.1165,23.209,59600.0
2013-03-04 11:30:00,30.11,30.15,30.08,30.1,16300.0,23.2167,23.2476,23.1936,23.209,16300.0
2013-03-04 12:00:00,30.09,30.1,29.93,29.98,20700.0,23.2013,23.209,23.078,23.1165,20700.0
2013-03-04 12:30:00,29.96,30.06,29.91,30.05,21700.0,23.1011,23.1782,23.0625,23.1705,21700.0
2013-03-04 13:00:00,30.05,30.28,29.99,30.26,39800.0,23.1705,23.3478,23.1242,23.3324,39800.0
2013-03-04 13:30:00,30.27,30.42,30.26,30.37,40600.0,23.3401,23.4558,23.3324,23.4172,40600.0
2013-03-04 14:00:00,30.35,30.4,30.23,30.3,33200.0,23.4018,23.4404,23.3093,23.3632,33200.0
2013-03-04 14:30:00,30.29,30.36,30.26,30.33,14800.0,23.3555,23.4095,23.3324,23.3864,14800.0
2013-03-04 15:00:00,30.31,30.35,30.25,30.3,46000.0,23.371,23.4018,23.3247,23.3632,46000.0
2013-03-04 15:30:00,30.3,30.34,30.28,30.33,68900.0,23.3632,23.3941,23.3478,23.3864,68900.0
2013-03-05 09:30:00,30.51,30.58,30.43,30.5,52800.0,23.5252,23.5791,23.4635,23.5175,52800.0
2013-03-05 10:00:00,30.5,30.52,30.41,30.49,32100.0,23.5175,23.5329,23.4481,23.5097,32100.0
2013-03-05 10:30:00,30.47,30.51,30.47,30.49,24000.0,23.4943,23.5252,23.4943,23.5097,24000.0
2013-03-05 11:00:00,30.48,30.51,30.44,30.47,15200.0,23.502,23.5252,23.4712,23.4943,15200.0
2013-03-05 11:30:00,30.47,30.47,30.4,30.45,9900.0,23.4943,23.4943,23.4404,23.4789,9900.0
2013-03-05 12:00:00,30.46,30.5,30.44,30.47,11200.0,23.4866,23.5175,23.4712,23.4943,11200.0
2013-03-05 12:30:00,30.48,30.5,30.44,30.49,10100.0,23.502,23.5175,23.4712,23.5097,10100.0
2013-03-05 13:00:00,30.48,30.5,30.48,30.5,21800.0,23.502,23.5175,23.502,23.5175,21800.0
2013-03-05 13:30:00,30.49,30.5,30.41,30.42,14000.0,23.5097,23.5175,23.4481,23.4558,14000.0
2013-03-05 14:00:00,30.42,30.5,30.42,30.45,11600.0,23.4558,23.5175,23.4558,23.4789,11600.0
2013-03-05 14:30:00,30.43,30.5,30.41,30.48,16200.0,23.4635,23.5175,23.4481,23.502,16200.0
2013-03-05 15:00:00,30.49,30.51,30.44,30.5,23400.0,23.5097,23.5252,23.4712,23.5175,23400.0
2013-03-05 15:30:00,30.5,30.51,30.43,30.5,68600.0,23.5175,23.5252,23.4635,23.5175,68600.0
2013-03-06 09:30:00,30.6,30.74,30.54,30.72,21800.0,23.5946,23.7025,23.5483,23.6871,21800.0
2013-03-06 10:00:00,30.69,30.74,30.59,30.63,32500.0,23.664,23.7025,23.5869,23.6177,32500.0
2013-03-06 10:30:00,30.62,30.62,30.52,30.54,11600.0,23.61,23.61,23.5329,23.5483,11600.0
2013-03-06 11:00:00,30.51,30.58,30.51,30.54,11000.0,23.5252,23.5791,23.5252,23.5483,11000.0
2013-03-06 11:30:00,30.54,30.59,30.54,30.56,6300.0,23.5483,23.5869,23.5483,23.5637,6300.0
2013-03-06 12:00:00,30.54,30.54,30.48,30.53,21200.0,23.5483,23.5483,23.502,23.5406,21200.0
2013-03-06 12:30:00,30.52,30.6,30.48,30.48,21000.0,23.5329,23.5946,23.502,23.502,21000.0
2013-03-06 13:00:00,30.48,30.59,30.47,30.59,10000.0,23.502,23.5869,23.4943,23.5869,10000.0
2013-03-06 13:30:00,30.59,30.61,30.55,30.56,8700.0,23.5869,23.6023,23.556,23.5637,8700.0
2013-03-06 14:00:00,30.57,30.58,30.5,30.55,11300.0,23.5714,23.5791,23.5175,23.556,11300.0
2013-03-06 14:30:00,30.55,30.59,30.53,30.56,11800.0,23.556,23.5869,23.5406,23.5637,11800.0
2013-03-06 15:00:00,30.57,30.58,30.52,30.56,15300.0,23.5714,23.5791,23.5329,23.5637,15300.0
2013-03-06 15:30:00,30.57,30.57,30.49,30.57,38400.0,23.5714,23.5714,23.5097,23.5714,38400.0
2013-03-07 09:30:00,30.53,30.73,30.5,30.71,18400.0,23.5406,23.6948,23.5175,23.6794,18400.0
2013-03-07 10:00:00,30.72,30.74,30.48,30.52,14000.0,23.6871,23.7025,23.502,23.5329,14000.0
2013-03-07 10:30:00,30.52,30.57,30.52,30.57,12400.0,23.5329,23.5714,23.5329,23.5714,12400.0
2013-03-07 11:00:00,30.57,30.62,30.56,30.57,4700.0,23.5714,23.61,23.5637,23.5714,4700.0
2013-03-07 11:30:00,30.59,30.62,30.53,30.56,19300.0,23.5869,23.61,23.5406,23.5637,19300.0
2013-03-07 12:00:00,30.58,30.58,30.49,30.57,11100.0,23.5791,23.5791,23.5097,23.5714,11100.0
2013-03-07 12:30:00,30.58,30.62,30.58,30.6,10300.0,23.5791,23.61,23.5791,23.5946,10300.0
2013-03-07 13:00:00,30.6,30.63,30.58,30.59,8300.0,23.5946,23.6177,23.5791,23.5869,8300.0
2013-03-07 13:30:00,30.59,30.6,30.53,30.54,6200.0,23.5869,23.5946,23.5406,23.5483,6200.0
2013-03-07 14:00:00,30.54,30.55,30.47,30.52,6100.0,23.5483,23.556,23.4943,23.5329,6100.0
2013-03-07 14:30:00,30.52,30.53,30.49,30.5,7800.0,23.5329,23.5406,23.5097,23.5175,7800.0
2013-03-07 15:00:00,30.51,30.54,30.48,30.52,21800.0,23.5252,23.5483,23.502,23.5329,21800.0
2013-03-07 15:30:00,30.53,30.56,30.48,30.54,40000.0,23.5406,23.5637,23.502,23.5483,40000.0
2013-03-08 09:30:00,30.69,30.74,30.59,30.71,14200.0,23.664,23.7025,23.5869,23.6794,14200.0
2013-03-08 10:00:00,30.72,30.72,30.52,30.6,8100.0,23.6871,23.6871,23.5329,23.5946,8100.0
2013-03-08 10:30:00,30.61,30.73,30.54,30.7,33300.0,23.6023,23.6948,23.5483,23.6717,33300.0
2013-03-08 11:00:00,30.69,30.8,30.68,30.79,12200.0,23.664,23.7488,23.6562,23.7411,12200.0
2013-03-08 11:30:00,30.79,30.91,30.79,30.9,25800.0,23.7411,23.8336,23.7411,23.8259,25800.0
2013-03-08 12:00:00,30.91,30.93,30.85,30.88,25000.0,23.8336,23.849,23.7873,23.8105,25000.0
2013-03-08 12:30:00,30.87,30.91,30.85,30.9,25000.0,23.8028,23.8336,23.7873,23.8259,25000.0
2013-03-08 13:00:00,30.89,30.91,30.86,30.86,10900.0,23.8182,23.8336,23.795,23.795,10900.0
2013-03-08 13:30:00,30.89,30.91,30.86,30.9,14600.0,23.8182,23.8336,23.795,23.8259,14600.0
2013-03-08 14:00:00,30.89,30.9,30.82,30.83,44400.0,23.8182,23.8259,23.7642,23.7719,44400.0
2013-03-08 14:30:00,30.85,30.88,30.82,30.87,12600.0,23.7873,23.8105,23.7642,23.8028,12600.0
2013-03-08 15:00:00,30.87,30.93,30.86,30.91,38000.0,23.8028,23.849,23.795,23.8336,38000.0
2013-03-08 15:30:00,30.9,30.98,30.89,30.98,57200.0,23.8259,23.8876,23.8182,23.8876,57200.0
2013-03-11 09:30:00,30.94,31.09,30.85,31.08,14600.0,23.8567,23.9724,23.7873,23.9647,14600.0
2013-03-11 10:00:00,31.08,31.11,31.01,31.09,17200.0,23.9647,23.9878,23.9107,23.9724,17200.0
2013-03-11 10:30:00,31.11,31.19,30.99,31.0,21500.0,23.9878,24.0495,23.8953,23.903,21500.0
2013-03-11 11:00:00,31.02,31.18,31.0,31.05,72600.0,23.9184,24.0418,23.903,23.9415,72600.0
2013-03-11 11:30:00,31.03,31.18,31.01,31.14,65800.0,23.9261,24.0418,23.9107,24.0109,65800.0
2013-03-11 12:00:00,31.12,31.18,31.06,31.09,63700.0,23.9955,24.0418,23.9493,23.9724,63700.0
2013-03-11 12:30:00,31.09,31.09,31.01,31.06,14800.0,23.9724,23.9724,23.9107,23.9493,14800.0
2013-03-11 13:00:00,31.08,31.17,31.07,31.17,8400.0,23.9647,24.0341,23.957,24.0341,8400.0
2013-03-11 13:30:00,31.16,31.17,31.14,31.15,16000.0,24.0264,24.0341,24.0109,24.0186,16000.0
2013-03-11 14:00:00,31.16,31.23,31.16,31.21,34600.0,24.0264,24.0803,24.0264,24.0649,34600.0
2013-03-11 14:30:00,31.2,31.27,31.19,31.2,28900.0,24.0572,24.1112,24.0495,24.0572,28900.0
2013-03-11 15:00:00,31.2,31.27,31.19,31.25,37900.0,24.0572,24.1112,24.0495,24.0958,37900.0
2013-03-11 15:30:00,31.25,31.26,31.19,31.25,57700.0,24.0958,24.1035,24.0495,24.0958,57700.0
2013-03-12 09:30:00,31.27,31.43,31.21,31.43,18900.0,24.1112,24.2345,24.0649,24.2345,18900.0
2013-03-12 10:00:00,31.43,31.49,31.36,31.41,20100.0,24.2345,24.2808,24.1806,24.2191,20100.0
2013-03-12 10:30:00,31.39,31.42,31.31,31.34,26500.0,24.2037,24.2268,24.142,24.1652,26500.0
2013-03-12 11:00:00,31.34,31.34,31.21,31.21,10700.0,24.1652,24.1652,24.0649,24.0649,10700.0
2013-03-12 11:30:00,31.2,31.31,31.2,31.29,16100.0,24.0572,24.142,24.0572,24.1266,16100.0
2013-03-12 12:00:00,31.28,31.31,31.23,31.27,9000.0,24.1189,24.142,24.0803,24.1112,9000.0
2013-03-12 12:30:00,31.27,31.29,31.23,31.27,6900.0,24.1112,24.1266,24.0803,24.1112,6900.0
2013-03-12 13:00:00,31.27,31.28,31.21,31.24,15200.0,24.1112,24.1189,24.0649,24.088,15200.0
2013-03-12 13:30:00,31.24,31.28,31.2,31.21,14500.0,24.088,24.1189,24.0572,24.0649,14500.0
2013-03-12 14:00:00,31.22,31.22,31.15,31.16,14900.0,24.0726,24.0726,24.0186,24.0264,14900.0
2013-03-12 14:30:00,31.17,31.22,31.17,31.18,15300.0,24.0341,24.0726,24.0341,24.0418,15300.0
2013-03-12 15:00:00,31.19,31.28,31.19,31.24,17100.0,24.0495,24.1189,24.0495,24.088,17100.0
2013-03-12 15:30:00,31.25,31.3,31.23,31.3,70800.0,24.0958,24.1343,24.0803,24.1343,70800.0
2013-03-13 09:30:00,31.33,31.42,31.18,31.35,14400.0,24.1574,24.2268,24.0418,24.1729,14400.0
2013-03-13 10:00:00,31.32,31.34,31.26,31.34,8500.0,24.1497,24.1652,24.1035,24.1652,8500.0
2013-03-13 10:30:00,31.34,31.48,31.32,31.45,49400.0,24.1652,24.2731,24.1497,24.25,49400.0
2013-03-13 11:00:00,31.44,31.48,31.38,31.43,21400.0,24.2423,24.2731,24.196,24.2345,21400.0
2013-03-13 11:30:00,31.43,31.44,31.35,31.37,10900.0,24.2345,24.2423,24.1729,24.1883,10900.0
2013-03-13 12:00:00,31.36,31.51,31.34,31.51,20200.0,24.1806,24.2962,24.1652,24.2962,20200.0
2013-03-13 12:30:00,31.5,31.52,31.47,31.52,11700.0,24.2885,24.3039,24.2654,24.3039,11700.0
2013-03-13 13:00:00,31.52,31.55,31.47,31.5,18900.0,24.3039,24.3271,24.2654,24.2885,18900.0
2013-03-13 13:30:00,31.48,31.58,31.48,31.54,17700.0,24.2731,24.3502,24.2731,24.3194,17700.0
2013-03-13 14:00:00,31.54,31.57,31.52,31.53,29400.0,24.3194,24.3425,24.3039,24.3117,29400.0
2013-03-13 14:30:00,31.53,31.54,31.5,31.53,19100.0,24.3117,24.3194,24.2885,24.3117,19100.0
2013-03-13 15:00:00,31.54,31.55,31.47,31.48,49500.0,24.3194,24.3271,24.2654,24.2731,49500.0
2013-03-13 15:30:00,31.47,31.52,31.47,31.49,71900.0,24.2654,24.3039,24.2654,24.2808,71900.0
2013-03-14 09:30:00,31.58,31.75,31.5,31.73,34900.0,24.3502,24.4813,24.2885,24.4659,34900.0
2013-03-14 10:00:00,31.74,31.85,31.67,31.85,71400.0,24.4736,24.5584,24.4196,24.5584,71400.0
2013-03-14 10:30:00,31.85,31.86,31.74,31.78,45000.0,24.5584,24.5661,24.4736,24.5044,45000.0
2013-03-14 11:00:00,31.79,31.81,31.72,31.8,35700.0,24.5121,24.5276,24.4582,24.5198,35700.0
2013-03-14 11:30:00,31.8,31.82,31.76,31.82,30600.0,24.5198,24.5353,24.489,24.5353,30600.0
2013-03-14 12:00:00,31.83,31.87,31.77,31.79,14500.0,24.543,24.5738,24.4967,24.5121,14500.0
2013-03-14 12:30:00,31.78,31.86,31.77,31.82,43100.0,24.5044,24.5661,24.4967,24.5353,43100.0
2013-03-14 13:00:00,31.83,31.9,31.82,31.86,14600.0,24.543,24.5969,24.5353,24.5661,14600.0
2013-03-14 13:30:00,31.86,31.89,31.83,31.85,25600.0,24.5661,24.5892,24.543,24.5584,25600.0
2013-03-14 14:00:00,31.85,31.92,31.84,31.92,23100.0,24.5584,24.6124,24.5507,24.6124,23100.0
2013-03-14 14:30:00,31.92,31.94,31.89,31.94,31900.0,24.6124,24.6278,24.5892,24.6278,31900.0
2013-03-14 15:00:00,31.93,31.97,31.91,31.96,36400.0,24.6201,24.6509,24.6047,24.6432,36400.0
2013-03-14 15:30:00,31.96,31.99,31.91,31.98,114400.0,24.6432,24.6663,24.6047,24.6586,114400.0
2013-03-15 09:30:00,31.97,32.07,31.64,31.64,165300.0,24.6509,24.728,24.3965,24.3965,165300.0
2013-03-15 10:00:00,31.63,31.65,31.54,31.61,23700.0,24.3888,24.4042,24.3194,24.3733,23700.0
2013-03-15 10:30:00,31.62,31.78,31.62,31.76,32400.0,24.381,24.5044,24.381,24.489,32400.0
2013-03-15 11:00:00,31.75,31.93,31.75,31.92,19800.0,24.4813,24.6201,24.4813,24.6124,19800.0
2013-03-15 11:30:00,31.91,32.03,31.9,32.02,45000.0,24.6047,24.6972,24.5969,24.6895,45000.0
2013-03-15 12:00:00,32.02,32.07,32.0,32.06,23100.0,24.6895,24.728,24.6741,24.7203,23100.0
2013-03-15 12:30:00,32.06,32.11,32.04,32.07,26900.0,24.7203,24.7589,24.7049,24.728,26900.0
2013-03-15 13:00:00,32.07,32.08,32.01,32.02,19100.0,24.728,24.7357,24.6818,24.6895,19100.0
2013-03-15 13:30:00,32.03,32.06,31.97,31.97,19800.0,24.6972,24.7203,24.6509,24.6509,19800.0
2013-03-15 14:00:00,31.98,32.0,31.9,31.92,23900.0,24.6586,24.6741,24.5969,24.6124,23900.0
2013-03-15 14:30:00,31.9,31.91,31.82,31.91,29800.0,24.5969,24.6047,24.5353,24.6047,29800.0
2013-03-15 15:00:00,31.91,31.94,31.87,31.9,58200.0,24.6047,24.6278,24.5738,24.5969,58200.0
2013-03-15 15:30:00,31.9,31.99,31.87,31.98,199800.0,24.5969,24.6663,24.5738,24.6586,199800.0
2013-03-18 09:30:00,31.64,31.88,31.55,31.85,35300.0,24.3965,24.5815,24.3271,24.5584,35300.0
2013-03-18 10:00:00,31.84,31.97,31.73,31.96,41800.0,24.5507,24.6509,24.4659,24.6432,41800.0
2013-03-18 10:30:00,31.96,32.0,31.84,31.94,29400.0,24.6432,24.6741,24.5507,24.6278,29400.0
2013-03-18 11:00:00,31.94,32.05,31.94,32.0,31700.0,24.6278,24.7126,24.6278,24.6741,31700.0
2013-03-18 11:30:00,31.99,32.08,31.91,32.06,22800.0,24.6663,24.7357,24.6047,24.7203,22800.0
2013-03-18 12:00:00,32.07,32.15,32.04,32.06,26000.0,24.728,24.7897,24.7049,24.7203,26000.0
2013-03-18 12:30:00,32.06,32.06,31.98,32.04,24800.0,24.7203,24.7203,24.6586,24.7049,24800.0
2013-03-18 13:00:00,32.03,32.05,31.96,31.98,17100.0,24.6972,24.7126,24.6432,24.6586,17100.0
2013-03-18 13:30:00,31.97,32.02,31.93,31.93,34700.0,24.6509,24.6895,24.6201,24.6201,34700.0
2013-03-18 14:00:00,31.93,32.0,31.92,32.0,24100.0,24.6201,24.6741,24.6124,24.6741,24100.0
2013-03-18 14:30:00,31.99,32.02,31.9,31.92,38600.0,24.6663,24.6895,24.5969,24.6124,38600.0
2013-03-18 15:00:00,31.91,31.97,31.89,31.92,53700.0,24.6047,24.6509,24.5892,24.6124,53700.0
2013-03-18 15:30:00,31.92,31.94,31.85,31.93,108400.0,24.6124,24.6278,24.5584,24.6201,108400.0
2013-03-19 09:30:00,32.0,32.04,31.77,31.94,24100.0,24.6741,24.7049,24.4967,24.6278,24100.0
2013-03-19 10:00:00,31.94,32.02,31.77,31.77,17300.0,24.6278,24.6895,24.4967,24.4967,17300.0
2013-03-19 10:30:00,31.77,31.81,31.7,31.71,43600.0,24.4967,24.5276,24.4427,24.4504,43600.0
2013-03-19 11:00:00,31.71,31.82,31.67,31.82,36300.0,24.4504,24.5353,24.4196,24.5353,36300.0
2013-03-19 11:30:00,31.81,31.86,31.51,31.51,33900.0,24.5276,24.5661,24.2962,24.2962,33900.0
2013-03-19 12:00:00,31.53,31.7,31.47,31.69,32800.0,24.3117,24.4427,24.2654,24.435,32800.0
2013-03-19 12:30:00,31.69,31.69,31.55,31.55,12800.0,24.435,24.435,24.3271,24.3271,12800.0
2013-03-19 13:00:00,31.54,31.57,31.43,31.5,12500.0,24.3194,24.3425,24.2345,24.2885,12500.0
2013-03-19 13:30:00,31.5,31.64,31.42,31.62,26300.0,24.2885,24.3965,24.2268,24.381,26300.0
2013-03-19 14:00:00,31.6,31.74,31.6,31.64,34500.0,24.3656,24.4736,24.3656,24.3965,34500.0
2013-03-19 14:30:00,31.64,31.73,31.62,31.66,22900.0,24.3965,24.4659,24.381,24.4119,22900.0
2013-03-19 15:00:00,31.68,31.86,31.63,31.7,51500.0,24.4273,24.5661,24.3888,24.4427,51500.0
2013-03-19 15:30:00,31.7,31.81,31.66,31.81,82700.0,24.4427,24.5276,24.4119,24.5276,82700.0
2013-03-20 09:30:00,31.94,32.03,31.66,31.7,48900.0,24.6278,24.6972,24.4119,24.4427,48900.0
2013-03-20 10:00:00,31.66,31.82,31.66,31.82,21400.0,24.4119,24.5353,24.4119,24.5353,21400.0
2013-03-20 10:30:00,31.85,31.95,31.82,31.88,19300.0,24.5584,24.6355,24.5353,24.5815,19300.0
2013-03-20 11:00:00,31.9,32.01,31.89,31.97,20100.0,24.5969,24.6818,24.5892,24.6509,20100.0
2013-03-20 11:30:00,31.96,31.97,31.87,31.87,13900.0,24.6432,24.6509,24.5738,24.5738,13900.0
2013-03-20 12:00:00,31.87,31.94,31.86,31.93,12300.0,24.5738,24.6278,24.5661,24.6201,12300.0
2013-03-20 12:30:00,31.93,32.02,31.91,31.99,21300.0,24.6201,24.6895,24.6047,24.6663,21300.0
2013-03-20 13:00:00,31.99,32.04,31.98,32.01,16000.0,24.6663,24.7049,24.6586,24.6818,16000.0
2013-03-20 13:30:00,31.99,32.31,31.99,32.2,134400.0,24.6663,24.9131,24.6663,24.8283,134400.0
2013-03-20 14:00:00,32.2,32.27,32.13,32.21,57700.0,24.8283,24.8822,24.7743,24.836,57700.0
2013-03-20 14:30:00,32.21,32.24,32.12,32.2,28100.0,24.836,24.8591,24.7666,24.8283,28100.0
2013-03-20 15:00:00,32.2,32.32,32.2,32.24,46800.0,24.8283,24.9208,24.8283,24.8591,46800.0
2013-03-20 15:30:00,32.24,32.32,32.21,32.23,88400.0,24.8591,24.9208,24.836,24.8514,88400.0
2013-03-21 09:30:00,32.16,32.35,31.99,32.16,88800.0,24.7974,24.9439,24.6663,24.7974,88800.0
2013-03-21 10:00:00,32.15,32.16,31.95,32.0,53000.0,24.7897,24.7974,24.6355,24.6741,53000.0
2013-03-21 10:30:00,32.01,32.03,31.85,31.88,20500.0,24.6818,24.6972,24.5584,24.5815,20500.0
2013-03-21 11:00:00,31.88,32.01,31.82,31.97,11300.0,24.5815,24.6818,24.5353,24.6509,11300.0
2013-03-21 11:30:00,31.97,32.07,31.96,32.05,16600.0,24.6509,24.728,24.6432,24.7126,16600.0
2013-03-21 12:00:00,32.05,32.06,31.99,31.99,16700.0,24.7126,24.7203,24.6663,24.6663,16700.0
2013-03-21 12:30:00,32.02,32.02,31.94,31.95,9800.0,24.6895,24.6895,24.6278,24.6355,9800.0
2013-03-21 13:00:00,31.93,31.97,31.81,31.82,9800.0,24.6201,24.6509,24.5276,24.5353,9800.0
2013-03-21 13:30:00,31.81,31.82,31.67,31.68,34900.0,24.5276,24.5353,24.4196,24.4273,34900.0
2013-03-21 14:00:00,31.68,31.75,31.55,31.71,46900.0,24.4273,24.4813,24.3271,24.4504,46900.0
2013-03-21 14:30:00,31.71,31.77,31.66,31.75,21000.0,24.4504,24.4967,24.4119,24.4813,21000.0
2013-03-21 15:00:00,31.74,31.8,31.66,31.75,32000.0,24.4736,24.5198,24.4119,24.4813,32000.0
2013-03-21 15:30:00,31.76,31.76,31.67,31.7,79400.0,24.489,24.489,24.4196,24.4427,79400.0
2013-03-22 09:30:00,31.95,32.0,31.76,31.77,32000.0,24.6355,24.6741,24.489,24.4967,32000.0
2013-03-22 10:00:00,31.8,31.83,31.73,31.73,16000.0,24.5198,24.543,24.4659,24.4659,16000.0
2013-03-22 10:30:00,31.72,31.78,31.6,31.63,26600.0,24.4582,24.5044,24.3656,24.3888,26600.0
2013-03-22 11:00:00,31.64,31.7,31.61,31.65,13900.0,24.3965,24.4427,24.3733,24.4042,13900.0
2013-03-22 11:30:00,31.65,31.67,31.55,31.55,17600.0,24.4042,24.4196,24.3271,24.3271,17600.0
2013-03-22 12:00:00,31.57,31.58,31.51,31.57,18000.0,24.3425,24.3502,24.2962,24.3425,18000.0
2013-03-22 12:30:00,31.57,31.57,31.52,31.54,11700.0,24.3425,24.3425,24.3039,24.3194,11700.0
2013-03-22 13:00:00,31.53,31.6,31.52,31.58,14200.0,24.3117,24.3656,24.3039,24.3502,14200.0
2013-03-22 13:30:00,31.57,31.58,31.51,31.51,17900.0,24.3425,24.3502,24.2962,24.2962,17900.0
2013-03-22 14:00:00,31.51,31.61,31.51,31.59,48900.0,24.2962,24.3733,24.2962,24.3579,48900.0
2013-03-22 14:30:00,31.61,31.63,31.58,31.59,24600.0,24.3733,24.3888,24.3502,24.3579,24600.0
2013-03-22 15:00:00,31.6,31.61,31.41,31.41,61200.0,24.3656,24.3733,24.2191,24.2191,61200.0
2013-03-22 15:30:00,31.41,31.58,31.41,31.57,112300.0,24.2191,24.3502,24.2191,24.3425,112300.0
2013-03-25 09:30:00,31.77,31.86,31.51,31.67,52900.0,24.4967,24.5661,24.2962,24.4196,52900.0
2013-03-25 10:00:00,31.65,31.78,31.58,31.63,32800.0,24.4042,24.5044,24.3502,24.3888,32800.0
2013-03-25 10:30:00,31.64,31.65,31.46,31.48,42800.0,24.3965,24.4042,24.2577,24.2731,42800.0
2013-03-25 11:00:00,31.5,31.53,31.33,31.34,31300.0,24.2885,24.3117,24.1574,24.1652,31300.0
2013-03-25 11:30:00,31.34,31.44,31.34,31.42,21000.0,24.1652,24.2423,24.1652,24.2268,21000.0
2013-03-25 12:00:00,31.42,31.46,31.28,31.31,29500.0,24.2268,24.2577,24.1189,24.142,29500.0
2013-03-25 12:30:00,31.28,31.29,31.21,31.21,16800.0,24.1189,24.1266,24.0649,24.0649,16800.0
2013-03-25 13:00:00,31.21,31.33,31.16,31.3,13400.0,24.0649,24.1574,24.0264,24.1343,13400.0
2013-03-25 13:30:00,31.31,31.44,31.21,31.4,20400.0,24.142,24.2423,24.0649,24.2114,20400.0
2013-03-25 14:00:00,31.39,31.39,31.24,31.27,34400.0,24.2037,24.2037,24.088,24.1112,34400.0
2013-03-25 14:30:00,31.25,31.29,31.21,31.21,19100.0,24.0958,24.1266,24.0649,24.0649,19100.0
2013-03-25 15:00:00,31.22,31.22,31.14,31.16,36300.0,24.0726,24.0726,24.0109,24.0264,36300.0
2013-03-25 15:30:00,31.17,31.29,31.17,31.25,88200.0,24.0341,24.1266,24.0341,24.0958,88200.0
2013-03-26 09:30:00,31.49,31.61,31.4,31.48,49400.0,24.2808,24.3733,24.2114,24.2731,49400.0
2013-03-26 10:00:00,31.46,31.58,31.35,31.37,20800.0,24.2577,24.3502,24.1729,24.1883,20800.0
2013-03-26 10:30:00,31.38,31.39,31.19,31.24,18600.0,24.196,24.2037,24.0495,24.088,18600.0
2013-03-26 11:00:00,31.26,31.28,31.2,31.21,10700.0,24.1035,24.1189,24.0572,24.0649,10700.0
2013-03-26 11:30:00,31.21,31.21,31.1,31.13,14400.0,24.0649,24.0649,23.9801,24.0032,14400.0
2013-03-26 12:00:00,31.13,31.16,31.07,31.1,24500.0,24.0032,24.0264,23.957,23.9801,24500.0
2013-03-26 12:30:00,31.11,31.17,31.08,31.11,9200.0,23.9878,24.0341,23.9647,23.9878,9200.0
2013-03-26 13:00:00,31.11,31.16,31.07,31.12,13900.0,23.9878,24.0264,23.957,23.9955,13900.0
2013-03-26 13:30:00,31.12,31.12,31.05,31.11,17200.0,23.9955,23.9955,23.9415,23.9878,17200.0
2013-03-26 14:00:00,31.11,31.15,31.07,31.09,24500.0,23.9878,24.0186,23.957,23.9724,24500.0
2013-03-26 14:30:00,31.08,31.1,31.05,31.07,29400.0,23.9647,23.9801,23.9415,23.957,29400.0
2013-03-26 15:00:00,31.08,31.15,31.05,31.13,41700.0,23.9647,24.0186,23.9415,24.0032,41700.0
2013-03-26 15:30:00,31.13,31.24,31.13,31.22,70300.0,24.0032,24.088,24.0032,24.0726,70300.0
2013-03-27 09:30:00,31.16,31.17,30.8,30.88,23100.0,24.0264,24.0341,23.7488,23.8105,23100.0
2013-03-27 10:00:00,30.92,31.01,30.84,30.99,28700.0,23.8413,23.9107,23.7796,23.8953,28700.0
2013-03-27 10:30:00,30.97,31.04,30.94,30.98,10600.0,23.8799,23.9338,23.8567,23.8876,10600.0
2013-03-27 11:00:00,30.99,31.05,30.93,31.05,8500.0,23.8953,23.9415,23.849,23.9415,8500.0
2013-03-27 11:30:00,31.01,31.15,31.0,31.14,10200.0,23.9107,24.0186,23.903,24.0109,10200.0
2013-03-27 12:00:00,31.12,31.17,31.11,31.13,8500.0,23.9955,24.0341,23.9878,24.0032,8500.0
2013-03-27 12:30:00,31.12,31.18,31.11,31.15,11100.0,23.9955,24.0418,23.9878,24.0186,11100.0
2013-03-27 13:00:00,31.15,31.18,31.13,31.15,9200.0,24.0186,24.0418,24.0032,24.0186,9200.0
2013-03-27 13:30:00,31.14,31.2,31.12,31.15,11900.0,24.0109,24.0572,23.9955,24.0186,11900.0
2013-03-27 14:00:00,31.16,31.24,31.14,31.22,20600.0,24.0264,24.088,24.0109,24.0726,20600.0
2013-03-27 14:30:00,31.23,31.29,31.19,31.21,19000.0,24.0803,24.1266,24.0495,24.0649,19000.0
2013-03-27 15:00:00,31.21,31.22,31.16,31.21,29100.0,24.0649,24.0726,24.0264,24.0649,29100.0
2013-03-27 15:30:00,31.22,31.26,31.18,31.25,78500.0,24.0726,24.1035,24.0418,24.0958,78500.0
2013-03-28 09:30:00,31.32,31.44,31.19,31.21,29100.0,24.1497,24.2423,24.0495,24.0649,29100.0
2013-03-28 10:00:00,31.2,31.28,31.12,31.17,22400.0,24.0572,24.1189,23.9955,24.0341,22400.0
2013-03-28 10:30:00,31.17,31.46,31.16,31.45,19700.0,24.0341,24.2577,24.0264,24.25,19700.0
2013-03-28 11:00:00,31.45,31.58,31.41,31.58,32000.0,24.25,24.3502,24.2191,24.3502,32000.0
2013-03-28 11:30:00,31.58,31.59,31.44,31.47,21300.0,24.3502,24.3579,24.2423,24.2654,21300.0
2013-03-28 12:00:00,31.46,31.47,31.39,31.4,13500.0,24.2577,24.2654,24.2037,24.2114,13500.0
2013-03-28 12:30:00,31.41,31.5,31.41,31.49,10200.0,24.2191,24.2885,24.2191,24.2808,10200.0
2013-03-28 13:00:00,31.49,31.5,31.43,31.45,17100.0,24.2808,24.2885,24.2345,24.25,17100.0
2013-03-28 13:30:00,31.45,31.48,31.4,31.42,16800.0,24.25,24.2731,24.2114,24.2268,16800.0
2013-03-28 14:00:00,31.41,31.49,31.41,31.49,19400.0,24.2191,24.2808,24.2191,24.2808,19400.0
2013-03-28 14:30:00,31.49,31.5,31.46,31.47,18200.0,24.2808,24.2885,24.2577,24.2654,18200.0
2013-03-28 15:00:00,31.48,31.48,31.42,31.47,37700.0,24.2731,24.2731,24.2268,24.2654,37700.0
2013-03-28 15:30:00,31.47,31.61,31.46,31.58,128900.0,24.2654,24.3733,24.2577,24.3502,128900.0
2013-04-01 09:30:00,31.49,31.49,31.32,31.35,24800.0,24.2808,24.2808,24.1497,24.1729,24800.0
2013-04-01 10:00:00,31.38,31.38,31.17,31.35,14400.0,24.196,24.196,24.0341,24.1729,14400.0
2013-04-01 10:30:00,31.35,31.37,31.17,31.19,11200.0,24.1729,24.1883,24.0341,24.0495,11200.0
2013-04-01 11:00:00,31.2,31.31,31.17,31.25,17300.0,24.0572,24.142,24.0341,24.0958,17300.0
2013-04-01 11:30:00,31.23,31.27,31.2,31.26,7800.0,24.0803,24.1112,24.0572,24.1035,7800.0
2013-04-01 12:00:00,31.25,31.29,31.21,31.27,9500.0,24.0958,24.1266,24.0649,24.1112,9500.0
2013-04-01 12:30:00,31.25,31.34,31.23,31.34,41300.0,24.0958,24.1652,24.0803,24.1652,41300.0
2013-04-01 13:00:00,31.34,31.44,31.34,31.44,40400.0,24.1652,24.2423,24.1652,24.2423,40400.0
2013-04-01 13:30:00,31.44,31.49,31.26,31.3,51400.0,24.2423,24.2808,24.1035,24.1343,51400.0
2013-04-01 14:00:00,31.29,31.35,31.26,31.29,16900.0,24.1266,24.1729,24.1035,24.1266,16900.0
2013-04-01 14:30:00,31.29,31.29,31.17,31.19,29000.0,24.1266,24.1266,24.0341,24.0495,29000.0
2013-04-01 15:00:00,31.19,31.26,31.15,31.15,45500.0,24.0495,24.1035,24.0186,24.0186,45500.0
2013-04-01 15:30:00,31.15,31.24,31.1,31.19,131600.0,24.0186,24.088,23.9801,24.0495,131600.0
2013-04-02 09:30:00,31.36,31.4,31.17,31.21,24200.0,24.1806,24.2114,24.0341,24.0649,24200.0
2013-04-02 10:00:00,31.21,31.3,31.21,31.26,15200.0,24.0649,24.1343,24.0649,24.1035,15200.0
2013-04-02 10:30:00,31.24,31.35,31.16,31.35,17700.0,24.088,24.1729,24.0264,24.1729,17700.0
2013-04-02 11:00:00,31.35,31.36,31.26,31.28,14600.0,24.1729,24.1806,24.1035,24.1189,14600.0
2013-04-02 11:30:00,31.29,31.31,31.23,31.26,13900.0,24.1266,24.142,24.0803,24.1035,13900.0
2013-04-02 12:00:00,31.25,31.28,31.23,31.28,8000.0,24.0958,24.1189,24.0803,24.1189,8000.0
2013-04-02 12:30:00,31.29,31.36,31.28,31.35,26600.0,24.1266,24.1806,24.1189,24.1729,26600.0
2013-04-02 13:00:00,31.34,31.38,31.3,31.34,36200.0,24.1652,24.196,24.1343,24.1652,36200.0
2013-04-02 13:30:00,31.32,31.43,31.32,31.43,23700.0,24.1497,24.2345,24.1497,24.2345,23700.0
2013-04-02 14:00:00,31.42,31.47,31.39,31.4,34800.0,24.2268,24.2654,24.2037,24.2114,34800.0
2013-04-02 14:30:00,31.41,31.43,31.25,31.28,47900.0,24.2191,24.2345,24.0958,24.1189,47900.0
2013-04-02 15:00:00,31.28,31.35,31.26,31.28,29600.0,24.1189,24.1729,24.1035,24.1189,29600.0
2013-04-02 15:30:00,31.28,31.34,31.19,31.33,108000.0,24.1189,24.1652,24.0495,24.1574,108000.0
2013-04-03 09:30:00,31.37,31.39,31.11,31.15,19500.0,24.1883,24.2037,23.9878,24.0186,19500.0
2013-04-03 10:00:00,31.13,31.2,30.98,30.98,47000.0,24.0032,24.0572,23.8876,23.8876,47000.0
2013-04-03 10:30:00,30.97,31.08,30.92,31.04,31000.0,23.8799,23.9647,23.8413,23.9338,31000.0
2013-04-03 11:00:00,31.03,31.03,30.87,30.89,56700.0,23.9261,23.9261,23.8028,23.8182,56700.0
2013-04-03 11:30:00,30.9,31.0,30.86,30.93,27100.0,23.8259,23.903,23.795,23.849,27100.0
2013-04-03 12:00:00,30.94,30.95,30.89,30.91,14300.0,23.8567,23.8644,23.8182,23.8336,14300.0
2013-04-03 12:30:00,30.88,30.95,30.83,30.89,14300.0,23.8105,23.8644,23.7719,23.8182,14300.0
2013-04-03 13:00:00,30.89,30.93,30.74,30.79,66100.0,23.8182,23.849,23.7025,23.7411,66100.0
2013-04-03 13:30:00,30.78,30.79,30.69,30.71,32600.0,23.7334,23.7411,23.664,23.6794,32600.0
2013-04-03 14:00:00,30.72,30.75,30.61,30.65,65500.0,23.6871,23.7102,23.6023,23.6331,65500.0
2013-04-03 14:30:00,30.66,30.78,30.66,30.74,54300.0,23.6408,23.7334,23.6408,23.7025,54300.0
2013-04-03 15:00:00,30.74,30.76,30.6,30.61,86300.0,23.7025,23.7179,23.5946,23.6023,86300.0
2013-04-03 15:30:00,30.6,30.85,30.56,30.75,172600.0,23.5946,23.7873,23.5637,23.7102,172600.0
2013-04-04 09:30:00,30.72,30.98,30.1,30.56,132600.0,23.6871,23.8876,23.209,23.5637,132600.0
2013-04-04 10:00:00,30.6,30.8,30.39,30.49,152800.0,23.5946,23.7488,23.4326,23.5097,152800.0
2013-04-04 10:30:00,30.5,30.68,30.4,30.48,42500.0,23.5175,23.6562,23.4404,23.502,42500.0
2013-04-04 11:00:00,30.53,30.54,30.36,30.41,34000.0,23.5406,23.5483,23.4095,23.4481,34000.0
2013-04-04 11:30:00,30.4,30.46,30.3,30.44,45900.0,23.4404,23.4866,23.3632,23.4712,45900.0
2013-04-04 12:00:00,30.47,30.47,30.27,30.39,34200.0,23.4943,23.4943,23.3401,23.4326,34200.0
2013-04-04 12:30:00,30.4,30.46,30.33,30.38,29200.0,23.4404,23.4866,23.3864,23.4249,29200.0
2013-04-04 13:00:00,30.36,30.36,30.24,30.26,30400.0,23.4095,23.4095,23.317,23.3324,30400.0
2013-04-04 13:30:00,30.25,30.35,30.16,30.21,53900.0,23.3247,23.4018,23.2553,23.2938,53900.0
2013-04-04 14:00:00,30.21,30.4,30.16,30.4,46000.0,23.2938,23.4404,23.2553,23.4404,46000.0
2013-04-04 14:30:00,30.39,30.39,30.16,30.17,42100.0,23.4326,23.4326,23.2553,23.263,42100.0
2013-04-04 15:00:00,30.17,30.27,30.17,30.24,64400.0,23.263,23.3401,23.263,23.317,64400.0
2013-04-04 15:30:00,30.22,30.37,30.21,30.33,193600.0,23.3016,23.4172,23.2938,23.3864,193600.0
2013-04-05 09:30:00,29.98,30.16,29.73,29.96,77300.0,23.1165,23.2553,22.9237,23.1011,77300.0
2013-04-05 10:00:00,29.98,30.01,29.82,29.9,36100.0,23.1165,23.1396,22.9931,23.0548,36100.0
2013-04-05 10:30:00,29.92,30.1,29.87,30.07,38600.0,23.0702,23.209,23.0317,23.1859,38600.0
2013-04-05 11:00:00,30.09,30.3,30.09,30.15,37200.0,23.2013,23.3632,23.2013,23.2476,37200.0
2013-04-05 11:30:00,30.14,30.14,30.01,30.04,25800.0,23.2399,23.2399,23.1396,23.1628,25800.0
2013-04-05 12:00:00,30.04,30.18,30.04,30.15,16900.0,23.1628,23.2707,23.1628,23.2476,16900.0
2013-04-05 12:30:00,30.14,30.17,30.05,30.07,30000.0,23.2399,23.263,23.1705,23.1859,30000.0
2013-04-05 13:00:00,30.06,30.23,30.05,30.21,21900.0,23.1782,23.3093,23.1705,23.2938,21900.0
2013-04-05 13:30:00,30.21,30.25,30.19,30.19,38300.0,23.2938,23.3247,23.2784,23.2784,38300.0
2013-04-05 14:00:00,30.18,30.2,30.07,30.17,22100.0,23.2707,23.2861,23.1859,23.263,22100.0
2013-04-05 14:30:00,30.17,30.24,30.17,30.2,36100.0,23.263,23.317,23.263,23.2861,36100.0
2013-04-05 15:00:00,30.2,30.21,30.03,30.03,61900.0,23.2861,23.2938,23.1551,23.1551,61900.0
2013-04-05 15:30:00,30.03,30.14,30.02,30.08,170100.0,23.1551,23.2399,23.1473,23.1936,170100.0
2013-04-08 09:30:00,30.16,30.16,29.96,30.0,28100.0,23.2553,23.2553,23.1011,23.1319,28100.0
2013-04-08 10:00:00,29.99,29.99,29.78,29.82,38400.0,23.1242,23.1242,22.9623,22.9931,38400.0
2013-04-08 10:30:00,29.82,29.91,29.8,29.83,30900.0,22.9931,23.0625,22.9777,23.0008,30900.0
2013-04-08 11:00:00,29.83,30.03,29.82,30.01,37900.0,23.0008,23.1551,22.9931,23.1396,37900.0
2013-04-08 11:30:00,30.0,30.12,29.97,30.1,39800.0,23.1319,23.2245,23.1088,23.209,39800.0
2013-04-08 12:00:00,30.11,30.13,30.03,30.06,17200.0,23.2167,23.2322,23.1551,23.1782,17200.0
2013-04-08 12:30:00,30.07,30.17,30.05,30.05,17600.0,23.1859,23.263,23.1705,23.1705,17600.0
2013-04-08 13:00:00,30.05,30.12,30.05,30.12,15200.0,23.1705,23.2245,23.1705,23.2245,15200.0
2013-04-08 13:30:00,30.12,30.16,30.09,30.15,34300.0,23.2245,23.2553,23.2013,23.2476,34300.0
2013-04-08 14:00:00,30.16,30.29,30.13,30.29,41200.0,23.2553,23.3555,23.2322,23.3555,41200.0
2013-04-08 14:30:00,30.29,30.35,30.27,30.32,47700.0,23.3555,23.4018,23.3401,23.3787,47700.0
2013-04-08 15:00:00,30.33,30.35,30.29,30.35,34800.0,23.3864,23.4018,23.3555,23.4018,34800.0
2013-04-08 15:30:00,30.35,30.37,30.29,30.33,83900.0,23.4018,23.4172,23.3555,23.3864,83900.0
2013-04-09 09:30:00,30.46,30.55,30.07,30.09,33300.0,23.4866,23.556,23.1859,23.2013,33300.0
2013-04-09 10:00:00,30.09,30.2,30.03,30.12,33600.0,23.2013,23.2861,23.1551,23.2245,33600.0
2013-04-09 10:30:00,30.1,30.28,30.09,30.12,61900.0,23.209,23.3478,23.2013,23.2245,61900.0
2013-04-09 11:00:00,30.12,30.12,30.02,30.04,29100.0,23.2245,23.2245,23.1473,23.1628,29100.0
2013-04-09 11:30:00,30.05,30.12,30.05,30.1,22300.0,23.1705,23.2245,23.1705,23.209,22300.0
2013-04-09 12:00:00,30.1,30.12,30.03,30.1,23200.0,23.209,23.2245,23.1551,23.209,23200.0
2013-04-09 12:30:00,30.1,30.2,30.1,30.13,17800.0,23.209,23.2861,23.209,23.2322,17800.0
2013-04-09 13:00:00,30.13,30.27,30.13,30.26,17300.0,23.2322,23.3401,23.2322,23.3324,17300.0
2013-04-09 13:30:00,30.26,30.33,30.24,30.28,31700.0,23.3324,23.3864,23.317,23.3478,31700.0
2013-04-09 14:00:00,30.28,30.31,30.28,30.31,16000.0,23.3478,23.371,23.3478,23.371,16000.0
2013-04-09 14:30:00,30.33,30.42,30.32,30.4,81800.0,23.3864,23.4558,23.3787,23.4404,81800.0
2013-04-09 15:00:00,30.4,30.45,30.37,30.39,36000.0,23.4404,23.4789,23.4172,23.4326,36000.0
2013-04-09 15:30:00,30.39,30.39,30.32,30.34,92100.0,23.4326,23.4326,23.3787,23.3941,92100.0
2013-04-10 09:30:00,30.27,30.35,30.1,30.29,57400.0,23.5101,23.5722,23.378,23.5256,57400.0
2013-04-10 10:00:00,30.31,30.42,30.29,30.42,55300.0,23.5411,23.6266,23.5256,23.6266,55300.0
2013-04-10 10:30:00,30.41,30.55,30.4,30.55,44100.0,23.6188,23.7275,23.611,23.7275,44100.0
2013-04-10 11:00:00,30.56,30.67,30.54,30.59,38300.0,23.7353,23.8207,23.7198,23.7586,38300.0
2013-04-10 11:30:00,30.6,30.62,30.52,30.53,32500.0,23.7664,23.7819,23.7042,23.712,32500.0
2013-04-10 12:00:00,30.53,30.6,30.51,30.55,26600.0,23.712,23.7664,23.6965,23.7275,26600.0
2013-04-10 12:30:00,30.55,30.67,30.54,30.62,21900.0,23.7275,23.8207,23.7198,23.7819,21900.0
2013-04-10 13:00:00,30.64,30.7,30.6,30.63,37000.0,23.7974,23.844,23.7664,23.7897,37000.0
2013-04-10 13:30:00,30.62,30.63,30.57,30.59,16800.0,23.7819,23.7897,23.7431,23.7586,16800.0
2013-04-10 14:00:00,30.58,30.66,30.58,30.66,33800.0,23.7508,23.813,23.7508,23.813,33800.0
2013-04-10 14:30:00,30.66,30.71,30.65,30.65,34100.0,23.813,23.8518,23.8052,23.8052,34100.0
2013-04-10 15:00:00,30.66,30.89,30.64,30.87,97400.0,23.813,23.9916,23.7974,23.9761,97400.0
2013-04-10 15:30:00,30.87,30.97,30.81,30.89,182900.0,23.9761,24.0537,23.9295,23.9916,182900.0
2013-04-11 09:30:00,30.92,30.99,30.76,30.97,67000.0,24.0149,24.0693,23.8906,24.0537,67000.0
2013-04-11 10:00:00,30.96,31.0,30.93,30.96,17300.0,24.046,24.077,24.0227,24.046,17300.0
2013-04-11 10:30:00,30.96,31.1,30.94,31.02,66700.0,24.046,24.1547,24.0304,24.0926,66700.0
2013-04-11 11:00:00,31.02,31.09,30.96,31.02,46000.0,24.0926,24.1469,24.046,24.0926,46000.0
2013-04-11 11:30:00,31.03,31.11,30.89,30.9,45900.0,24.1003,24.1625,23.9916,23.9994,45900.0
2013-04-11 12:00:00,30.91,30.96,30.82,30.85,39200.0,24.0071,24.046,23.9372,23.9605,39200.0
2013-04-11 12:30:00,30.86,30.9,30.81,30.9,39700.0,23.9683,23.9994,23.9295,23.9994,39700.0
2013-04-11 13:00:00,30.9,30.92,30.84,30.88,35900.0,23.9994,24.0149,23.9528,23.9838,35900.0
2013-04-11 13:30:00,30.88,30.9,30.79,30.79,44500.0,23.9838,23.9994,23.9139,23.9139,44500.0
2013-04-11 14:00:00,30.79,30.82,30.78,30.78,35300.0,23.9139,23.9372,23.9062,23.9062,35300.0
2013-04-11 14:30:00,30.78,30.9,30.77,30.86,58800.0,23.9062,23.9994,23.8984,23.9683,58800.0
2013-04-11 15:00:00,30.84,30.85,30.79,30.83,85900.0,23.9528,23.9605,23.9139,23.945,85900.0
2013-04-11 15:30:00,30.83,30.92,30.78,30.9,143800.0,23.945,24.0149,23.9062,23.9994,143800.0
2013-04-12 09:30:00,30.72,30.8,30.66,30.74,135100.0,23.8596,23.9217,23.813,23.8751,135100.0
2013-04-12 10:00:00,30.74,30.77,30.66,30.72,163800.0,23.8751,23.8984,23.813,23.8596,163800.0
2013-04-12 10:30:00,30.71,30.74,30.56,30.66,38300.0,23.8518,23.8751,23.7353,23.813,38300.0
2013-04-12 11:00:00,30.65,30.71,30.61,30.69,33200.0,23.8052,23.8518,23.7741,23.8363,33200.0
2013-04-12 11:30:00,30.65,30.81,30.63,30.71,32600.0,23.8052,23.9295,23.7897,23.8518,32600.0
2013-04-12 12:00:00,30.71,30.71,30.67,30.7,29200.0,23.8518,23.8518,23.8207,23.844,29200.0
2013-04-12 12:30:00,30.69,30.74,30.69,30.7,9600.0,23.8363,23.8751,23.8363,23.844,9600.0
2013-04-12 13:00:00,30.7,30.73,30.68,30.68,15500.0,23.844,23.8673,23.8285,23.8285,15500.0
2013-04-12 13:30:00,30.69,30.73,30.68,30.71,63500.0,23.8363,23.8673,23.8285,23.8518,63500.0
2013-04-12 14:00:00,30.72,30.73,30.7,30.7,27000.0,23.8596,23.8673,23.844,23.844,27000.0
2013-04-12 14:30:00,30.71,30.72,30.67,30.68,47500.0,23.8518,23.8596,23.8207,23.8285,47500.0
2013-04-12 15:00:00,30.68,30.72,30.67,30.7,28300.0,23.8285,23.8596,23.8207,23.844,28300.0
2013-04-12 15:30:00,30.7,30.71,30.65,30.68,112700.0,23.844,23.8518,23.8052,23.8285,112700.0
2013-04-15 09:30:00,30.67,30.67,30.44,30.52,52400.0,23.8207,23.8207,23.6421,23.7042,52400.0
2013-04-15 10:00:00,30.51,30.52,30.17,30.36,63700.0,23.6965,23.7042,23.4324,23.58,63700.0
2013-04-15 10:30:00,30.32,30.37,30.25,30.31,37500.0,23.5489,23.5877,23.4945,23.5411,37500.0
2013-04-15 11:00:00,30.29,30.3,30.21,30.26,36200.0,23.5256,23.5334,23.4635,23.5023,36200.0
2013-04-15 11:30:00,30.27,30.28,30.12,30.12,28000.0,23.5101,23.5178,23.3936,23.3936,28000.0
2013-04-15 12:00:00,30.14,30.21,30.11,30.15,39700.0,23.4091,23.4635,23.3858,23.4169,39700.0
2013-04-15 12:30:00,30.15,30.16,30.01,30.05,33900.0,23.4169,23.4246,23.3081,23.3392,33900.0
2013-04-15 13:00:00,30.03,30.05,29.93,29.93,21200.0,23.3237,23.3392,23.246,23.246,21200.0
2013-04-15 13:30:00,29.95,29.95,29.89,29.9,23800.0,23.2615,23.2615,23.2149,23.2227,23800.0
2013-04-15 14:00:00,29.9,29.91,29.85,29.85,38500.0,23.2227,23.2305,23.1839,23.1839,38500.0
2013-04-15 14:30:00,29.88,30.02,29.8,29.8,31300.0,23.2072,23.3159,23.145,23.145,31300.0
2013-04-15 15:00:00,29.8,29.81,29.6,29.62,94000.0,23.145,23.1528,22.9897,23.0052,94000.0
2013-04-15 15:30:00,29.62,29.63,29.49,29.52,233900.0,23.0052,23.013,22.9043,22.9276,233900.0
2013-04-16 09:30:00,29.83,30.1,29.8,30.03,52500.0,23.1683,23.378,23.145,23.3237,52500.0
2013-04-16 10:00:00,30.04,30.15,29.99,30.05,45600.0,23.3314,23.4169,23.2926,23.3392,45600.0
2013-04-16 10:30:00,30.05,30.08,29.92,30.01,60600.0,23.3392,23.3625,23.2382,23.3081,60600.0
2013-04-16 11:00:00,30.0,30.09,30.0,30.06,40500.0,23.3004,23.3703,23.3004,23.347,40500.0
2013-04-16 11:30:00,30.08,30.19,30.06,30.15,14000.0,23.3625,23.4479,23.347,23.4169,14000.0
2013-04-16 12:00:00,30.16,30.18,30.05,30.07,11400.0,23.4246,23.4402,23.3392,23.3547,11400.0
2013-04-16 12:30:00,30.06,30.15,30.04,30.14,17300.0,23.347,23.4169,23.3314,23.4091,17300.0
2013-04-16 13:00:00,30.14,30.14,30.09,30.09,15200.0,23.4091,23.4091,23.3703,23.3703,15200.0
2013-04-16 13:30:00,30.09,30.1,30.03,30.07,31900.0,23.3703,23.378,23.3237,23.3547,31900.0
2013-04-16 14:00:00,30.08,30.1,30.04,30.06,67900.0,23.3625,23.378,23.3314,23.347,67900.0
2013-04-16 14:30:00,30.06,30.11,30.03,30.06,18500.0,23.347,23.3858,23.3237,23.347,18500.0
2013-04-16 15:00:00,30.05,30.1,30.03,30.1,26300.0,23.3392,23.378,23.3237,23.378,26300.0
2013-04-16 15:30:00,30.1,30.24,30.1,30.23,75000.0,23.378,23.4868,23.378,23.479,75000.0
2013-04-17 09:30:00,30.07,30.2,29.96,30.15,46200.0,23.3547,23.4557,23.2693,23.4169,46200.0
2013-04-17 10:00:00,30.15,30.19,30.0,30.08,31200.0,23.4169,23.4479,23.3004,23.3625,31200.0
2013-04-17 10:30:00,30.06,30.09,29.85,29.85,35600.0,23.347,23.3703,23.1839,23.1839,35600.0
2013-04-17 11:00:00,29.85,29.91,29.78,29.89,24200.0,23.1839,23.2305,23.1295,23.2149,24200.0
2013-04-17 11:30:00,29.9,29.91,29.76,29.77,53700.0,23.2227,23.2305,23.114,23.1217,53700.0
2013-04-17 12:00:00,29.78,29.83,29.7,29.7,25300.0,23.1295,23.1683,23.0674,23.0674,25300.0
2013-04-17 12:30:00,29.7,29.77,29.65,29.71,22700.0,23.0674,23.1217,23.0285,23.0751,22700.0
2013-04-17 13:00:00,29.71,29.82,29.69,29.79,26800.0,23.0751,23.1606,23.0596,23.1373,26800.0
2013-04-17 13:30:00,29.76,29.95,29.76,29.94,43600.0,23.114,23.2615,23.114,23.2538,43600.0
2013-04-17 14:00:00,29.94,29.99,29.91,29.96,50800.0,23.2538,23.2926,23.2305,23.2693,50800.0
2013-04-17 14:30:00,29.96,29.99,29.83,29.91,19200.0,23.2693,23.2926,23.1683,23.2305,19200.0
2013-04-17 15:00:00,29.92,30.01,29.89,29.98,37700.0,23.2382,23.3081,23.2149,23.2848,37700.0
2013-04-17 15:30:00,29.99,30.01,29.9,29.94,77000.0,23.2926,23.3081,23.2227,23.2538,77000.0
2013-04-18 09:30:00,30.08,30.34,30.07,30.15,51500.0,23.3625,23.5644,23.3547,23.4169,51500.0
2013-04-18 10:00:00,30.14,30.18,30.05,30.18,51900.0,23.4091,23.4402,23.3392,23.4402,51900.0
2013-04-18 10:30:00,30.18,30.33,30.18,30.3,22800.0,23.4402,23.5567,23.4402,23.5334,22800.0
2013-04-18 11:00:00,30.29,30.36,30.23,30.29,20900.0,23.5256,23.58,23.479,23.5256,20900.0
2013-04-18 11:30:00,30.27,30.36,30.1,30.16,29300.0,23.5101,23.58,23.378,23.4246,29300.0
2013-04-18 12:00:00,30.17,30.23,30.1,30.19,27500.0,23.4324,23.479,23.378,23.4479,27500.0
2013-04-18 12:30:00,30.18,30.25,30.16,30.18,14400.0,23.4402,23.4945,23.4246,23.4402,14400.0
2013-04-18 13:00:00,30.18,30.23,30.13,30.23,14100.0,23.4402,23.479,23.4013,23.479,14100.0
2013-04-18 13:30:00,30.21,30.22,30.15,30.19,27900.0,23.4635,23.4712,23.4169,23.4479,27900.0
2013-04-18 14:00:00,30.2,30.22,30.13,30.17,50800.0,23.4557,23.4712,23.4013,23.4324,50800.0
2013-04-18 14:30:00,30.17,30.2,30.13,30.19,56700.0,23.4324,23.4557,23.4013,23.4479,56700.0
2013-04-18 15:00:00,30.19,30.3,30.15,30.29,59000.0,23.4479,23.5334,23.4169,23.5256,59000.0
2013-04-18 15:30:00,30.29,30.38,30.28,30.36,153000.0,23.5256,23.5955,23.5178,23.58,153000.0
2013-04-19 09:30:00,30.61,30.66,30.35,30.47,35300.0,23.7741,23.813,23.5722,23.6654,35300.0
2013-04-19 10:00:00,30.53,30.65,30.47,30.49,22800.0,23.712,23.8052,23.6654,23.6809,22800.0
2013-04-19 10:30:00,30.51,30.67,30.48,30.61,36500.0,23.6965,23.8207,23.6732,23.7741,36500.0
2013-04-19 11:00:00,30.61,30.74,30.57,30.7,41200.0,23.7741,23.8751,23.7431,23.844,41200.0
2013-04-19 11:30:00,30.71,30.82,30.71,30.81,35900.0,23.8518,23.9372,23.8518,23.9295,35900.0
2013-04-19 12:00:00,30.81,30.83,30.7,30.71,20200.0,23.9295,23.945,23.844,23.8518,20200.0
2013-04-19 12:30:00,30.72,30.73,30.55,30.57,21400.0,23.8596,23.8673,23.7275,23.7431,21400.0
2013-04-19 13:00:00,30.57,30.62,30.49,30.59,17300.0,23.7431,23.7819,23.6809,23.7586,17300.0
2013-04-19 13:30:00,30.63,30.64,30.58,30.62,12500.0,23.7897,23.7974,23.7508,23.7819,12500.0
2013-04-19 14:00:00,30.62,30.66,30.61,30.63,33900.0,23.7819,23.813,23.7741,23.7897,33900.0
2013-04-19 14:30:00,30.63,30.63,30.53,30.55,30200.0,23.7897,23.7897,23.712,23.7275,30200.0
2013-04-19 15:00:00,30.57,30.67,30.57,30.65,56600.0,23.7431,23.8207,23.7431,23.8052,56600.0
2013-04-19 15:30:00,30.65,30.76,30.65,30.76,150700.0,23.8052,23.8906,23.8052,23.8906,150700.0
2013-04-22 09:30:00,30.86,30.87,30.38,30.41,41000.0,23.9683,23.9761,23.5955,23.6188,41000.0
2013-04-22 10:00:00,30.43,30.44,30.24,30.41,12900.0,23.6343,23.6421,23.4868,23.6188,12900.0
2013-04-22 10:30:00,30.47,30.57,30.37,30.53,12100.0,23.6654,23.7431,23.5877,23.712,12100.0
2013-04-22 11:00:00,30.53,30.62,30.49,30.59,24100.0,23.712,23.7819,23.6809,23.7586,24100.0
2013-04-22 11:30:00,30.58,30.74,30.58,30.72,66900.0,23.7508,23.8751,23.7508,23.8596,66900.0
2013-04-22 12:00:00,30.74,30.78,30.64,30.67,32000.0,23.8751,23.9062,23.7974,23.8207,32000.0
2013-04-22 12:30:00,30.68,30.77,30.68,30.76,11400.0,23.8285,23.8984,23.8285,23.8906,11400.0
2013-04-22 13:00:00,30.75,30.76,30.71,30.75,15000.0,23.8829,23.8906,23.8518,23.8829,15000.0
2013-04-22 13:30:00,30.75,30.79,30.74,30.78,31900.0,23.8829,23.9139,23.8751,23.9062,31900.0
2013-04-22 14:00:00,30.79,30.89,30.77,30.89,21900.0,23.9139,23.9916,23.8984,23.9916,21900.0
2013-04-22 14:30:00,30.88,30.95,30.88,30.88,16100.0,23.9838,24.0382,23.9838,23.9838,16100.0
2013-04-22 15:00:00,30.88,30.9,30.85,30.88,20300.0,23.9838,23.9994,23.9605,23.9838,20300.0
2013-04-22 15:30:00,30.88,30.91,30.82,30.83,43600.0,23.9838,24.0071,23.9372,23.945,43600.0
2013-04-23 09:30:00,30.85,31.02,30.83,30.99,41400.0,23.9605,24.0926,23.945,24.0693,41400.0
2013-04-23 10:00:00,30.98,31.02,30.86,30.93,23900.0,24.0615,24.0926,23.9683,24.0227,23900.0
2013-04-23 10:30:00,30.93,31.01,30.88,30.89,34300.0,24.0227,24.0848,23.9838,23.9916,34300.0
2013-04-23 11:00:00,30.87,30.97,30.83,30.86,34500.0,23.9761,24.0537,23.945,23.9683,34500.0
2013-04-23 11:30:00,30.84,30.86,30.81,30.83,23100.0,23.9528,23.9683,23.9295,23.945,23100.0
2013-04-23 12:00:00,30.83,30.88,30.8,30.85,24900.0,23.945,23.9838,23.9217,23.9605,24900.0
2013-04-23 12:30:00,30.84,30.84,30.77,30.82,18300.0,23.9528,23.9528,23.8984,23.9372,18300.0
2013-04-23 13:00:00,30.82,30.84,30.48,30.74,37500.0,23.9372,23.9528,23.6732,23.8751,37500.0
2013-04-23 13:30:00,30.74,30.87,30.74,30.83,28700.0,23.8751,23.9761,23.8751,23.945,28700.0
2013-04-23 14:00:00,30.82,30.93,30.8,30.91,22200.0,23.9372,24.0227,23.9217,24.0071,22200.0
2013-04-23 14:30:00,30.88,31.0,30.84,30.99,32400.0,23.9838,24.077,23.9528,24.0693,32400.0
2013-04-23 15:00:00,30.98,31.02,30.96,31.0,52000.0,24.0615,24.0926,24.046,24.077,52000.0
2013-04-23 15:30:00,31.0,31.04,30.98,31.03,131200.0,24.077,24.1081,24.0615,24.1003,131200.0
2013-04-24 09:30:00,31.12,31.18,30.97,31.12,35500.0,24.1702,24.2168,24.0537,24.1702,35500.0
2013-04-24 10:00:00,31.11,31.18,31.11,31.14,38900.0,24.1625,24.2168,24.1625,24.1858,38900.0
2013-04-24 10:30:00,31.15,31.24,31.12,31.17,14800.0,24.1935,24.2634,24.1702,24.2091,14800.0
2013-04-24 11:00:00,31.16,31.21,31.12,31.17,28300.0,24.2013,24.2401,24.1702,24.2091,28300.0
2013-04-24 11:30:00,31.19,31.21,31.16,31.2,9100.0,24.2246,24.2401,24.2013,24.2324,9100.0
2013-04-24 12:00:00,31.21,31.24,31.19,31.23,12800.0,24.2401,24.2634,24.2246,24.2557,12800.0
2013-04-24 12:30:00,31.22,31.24,31.2,31.2,7300.0,24.2479,24.2634,24.2324,24.2324,7300.0
2013-04-24 13:00:00,31.19,31.28,31.19,31.28,7900.0,24.2246,24.2945,24.2246,24.2945,7900.0
2013-04-24 13:30:00,31.28,31.29,31.24,31.25,10500.0,24.2945,24.3023,24.2634,24.2712,10500.0
2013-04-24 14:00:00,31.27,31.38,31.27,31.37,17300.0,24.2867,24.3722,24.2867,24.3644,17300.0
2013-04-24 14:30:00,31.39,31.39,31.29,31.32,16300.0,24.3799,24.3799,24.3023,24.3256,16300.0
2013-04-24 15:00:00,31.32,31.39,31.32,31.39,22100.0,24.3256,24.3799,24.3256,24.3799,22100.0
2013-04-24 15:30:00,31.38,31.39,31.28,31.32,40200.0,24.3722,24.3799,24.2945,24.3256,40200.0
2013-04-25 09:30:00,31.48,31.59,31.38,31.59,53100.0,24.4498,24.5353,24.3722,24.5353,53100.0
2013-04-25 10:00:00,31.58,31.81,31.54,31.76,50700.0,24.5275,24.7061,24.4964,24.6673,50700.0
2013-04-25 10:30:00,31.78,31.94,31.74,31.89,75200.0,24.6828,24.8071,24.6518,24.7683,75200.0
2013-04-25 11:00:00,31.9,31.94,31.81,31.86,23600.0,24.7761,24.8071,24.7061,24.745,23600.0
2013-04-25 11:30:00,31.85,31.89,31.71,31.73,143300.0,24.7372,24.7683,24.6285,24.644,143300.0
2013-04-25 12:00:00,31.73,31.76,31.6,31.6,71800.0,24.644,24.6673,24.543,24.543,71800.0
2013-04-25 12:30:00,31.62,31.72,31.6,31.72,99900.0,24.5586,24.6362,24.543,24.6362,99900.0
2013-04-25 13:00:00,31.72,31.77,31.69,31.77,34800.0,24.6362,24.6751,24.6129,24.6751,34800.0
2013-04-25 13:30:00,31.77,31.78,31.75,31.76,36900.0,24.6751,24.6828,24.6595,24.6673,36900.0
2013-04-25 14:00:00,31.76,31.8,31.72,31.79,42200.0,24.6673,24.6984,24.6362,24.6906,42200.0
2013-04-25 14:30:00,31.78,31.81,31.73,31.78,38600.0,24.6828,24.7061,24.644,24.6828,38600.0
2013-04-25 15:00:00,31.78,31.8,31.72,31.78,80900.0,24.6828,24.6984,24.6362,24.6828,80900.0
2013-04-25 15:30:00,31.75,31.81,31.71,31.76,99500.0,24.6595,24.7061,24.6285,24.6673,99500.0
2013-04-26 09:30:00,31.79,31.81,31.54,31.7,33400.0,24.6906,24.7061,24.4964,24.6207,33400.0
2013-04-26 10:00:00,31.66,31.72,31.54,31.62,14200.0,24.5896,24.6362,24.4964,24.5586,14200.0
2013-04-26 10:30:00,31.62,31.67,31.56,31.65,20000.0,24.5586,24.5974,24.512,24.5819,20000.0
2013-04-26 11:00:00,31.64,31.65,31.58,31.59,20600.0,24.5741,24.5819,24.5275,24.5353,20600.0
2013-04-26 11:30:00,31.6,31.65,31.56,31.59,22700.0,24.543,24.5819,24.512,24.5353,22700.0
2013-04-26 12:00:00,31.57,31.62,31.51,31.55,34900.0,24.5197,24.5586,24.4731,24.5042,34900.0
2013-04-26 12:30:00,31.54,31.61,31.5,31.58,23700.0,24.4964,24.5508,24.4654,24.5275,23700.0
2013-04-26 13:00:00,31.61,31.69,31.57,31.66,12800.0,24.5508,24.6129,24.5197,24.5896,12800.0
2013-04-26 13:30:00,31.65,31.7,31.6,31.6,8500.0,24.5819,24.6207,24.543,24.543,8500.0
2013-04-26 14:00:00,31.62,31.65,31.55,31.61,59400.0,24.5586,24.5819,24.5042,24.5508,59400.0
2013-04-26 14:30:00,31.63,31.66,31.6,31.64,14400.0,24.5663,24.5896,24.543,24.5741,14400.0
2013-04-26 15:00:00,31.62,31.7,31.62,31.69,20900.0,24.5586,24.6207,24.5586,24.6129,20900.0
2013-04-26 15:30:00,31.69,31.71,31.66,31.69,71100.0,24.6129,24.6285,24.5896,24.6129,71100.0
2013-04-29 09:30:00,31.77,31.82,31.48,31.69,33400.0,24.6751,24.7139,24.4498,24.6129,33400.0
2013-04-29 10:00:00,31.66,31.83,31.66,31.77,15900.0,24.5896,24.7217,24.5896,24.6751,15900.0
2013-04-29 10:30:00,31.77,31.78,31.71,31.74,15300.0,24.6751,24.6828,24.6285,24.6518,15300.0
2013-04-29 11:00:00,31.71,31.73,31.63,31.73,11700.0,24.6285,24.644,24.5663,24.644,11700.0
2013-04-29 11:30:00,31.72,31.82,31.72,31.78,15800.0,24.6362,24.7139,24.6362,24.6828,15800.0
2013-04-29 12:00:00,31.79,31.86,31.77,31.83,19700.0,24.6906,24.745,24.6751,24.7217,19700.0
2013-04-29 12:30:00,31.81,31.83,31.78,31.78,11100.0,24.7061,24.7217,24.6828,24.6828,11100.0
2013-04-29 13:00:00,31.77,31.82,31.75,31.81,9700.0,24.6751,24.7139,24.6595,24.7061,9700.0
2013-04-29 13:30:00,31.82,31.82,31.75,31.75,14400.0,24.7139,24.7139,24.6595,24.6595,14400.0
2013-04-29 14:00:00,31.75,31.81,31.73,31.81,23200.0,24.6595,24.7061,24.644,24.7061,23200.0
2013-04-29 14:30:00,31.81,31.81,31.75,31.8,33100.0,24.7061,24.7061,24.6595,24.6984,33100.0
2013-04-29 15:00:00,31.8,31.81,31.75,31.81,31000.0,24.6984,24.7061,24.6595,24.7061,31000.0
2013-04-29 15:30:00,31.8,31.88,31.78,31.86,95600.0,24.6984,24.7605,24.6828,24.745,95600.0
2013-04-30 09:30:00,31.88,31.99,31.76,31.8,67400.0,24.7605,24.846,24.6673,24.6984,67400.0
2013-04-30 10:00:00,31.8,31.93,31.74,31.93,15000.0,24.6984,24.7994,24.6518,24.7994,15000.0
2013-04-30 10:30:00,31.91,31.97,31.89,31.96,25500.0,24.7838,24.8304,24.7683,24.8227,25500.0
2013-04-30 11:00:00,31.97,31.98,31.92,31.96,13500.0,24.8304,24.8382,24.7916,24.8227,13500.0
2013-04-30 11:30:00,31.95,32.0,31.94,31.99,19500.0,24.8149,24.8537,24.8071,24.846,19500.0
2013-04-30 12:00:00,31.99,32.06,31.98,32.05,29700.0,24.846,24.9003,24.8382,24.8926,29700.0
2013-04-30 12:30:00,32.05,32.22,32.04,32.22,30400.0,24.8926,25.0246,24.8848,25.0246,30400.0
2013-04-30 13:00:00,32.22,32.24,32.16,32.16,18100.0,25.0246,25.0401,24.978,24.978,18100.0
2013-04-30 13:30:00,32.16,32.22,32.15,32.19,26200.0,24.978,25.0246,24.9702,25.0013,26200.0
2013-04-30 14:00:00,32.19,32.2,32.1,32.19,26700.0,25.0013,25.0091,24.9314,25.0013,26700.0
2013-04-30 14:30:00,32.19,32.19,32.11,32.16,29200.0,25.0013,25.0013,24.9392,24.978,29200.0
2013-04-30 15:00:00,32.17,32.2,32.13,32.2,46000.0,24.9858,25.0091,24.9547,25.0091,46000.0
2013-04-30 15:30:00,32.21,32.39,32.19,32.39,149900.0,25.0168,25.1566,25.0013,25.1566,149900.0
2013-05-01 09:30:00,32.26,32.36,32.16,32.22,44000.0,25.0557,25.1333,24.978,25.0246,44000.0
2013-05-01 10:00:00,32.25,32.26,32.06,32.1,21200.0,25.0479,25.0557,24.9003,24.9314,21200.0
2013-05-01 10:30:00,32.11,32.17,32.01,32.14,18800.0,24.9392,24.9858,24.8615,24.9625,18800.0
2013-05-01 11:00:00,32.15,32.17,32.08,32.11,68000.0,24.9702,24.9858,24.9159,24.9392,68000.0
2013-05-01 11:30:00,32.11,32.12,31.9,31.99,19200.0,24.9392,24.9469,24.7761,24.846,19200.0
2013-05-01 12:00:00,31.98,31.99,31.87,31.95,11400.0,24.8382,24.846,24.7528,24.8149,11400.0
2013-05-01 12:30:00,31.93,31.94,31.82,31.83,12300.0,24.7994,24.8071,24.7139,24.7217,12300.0
2013-05-01 13:00:00,31.82,31.88,31.77,31.88,15700.0,24.7139,24.7605,24.6751,24.7605,15700.0
2013-05-01 13:30:00,31.86,31.88,31.68,31.69,14900.0,24.745,24.7605,24.6052,24.6129,14900.0
2013-05-01 14:00:00,31.69,31.8,31.66,31.74,34800.0,24.6129,24.6984,24.5896,24.6518,34800.0
2013-05-01 14:30:00,31.75,31.8,31.71,31.76,29700.0,24.6595,24.6984,24.6285,24.6673,29700.0
2013-05-01 15:00:00,31.75,31.79,31.69,31.71,70000.0,24.6595,24.6906,24.6129,24.6285,70000.0
2013-05-01 15:30:00,31.71,31.77,31.67,31.71,125100.0,24.6285,24.6751,24.5974,24.6285,125100.0
2013-05-02 09:30:00,31.86,32.26,31.74,31.93,39300.0,24.745,25.0557,24.6518,24.7994,39300.0
2013-05-02 10:00:00,31.95,32.22,31.94,32.21,21100.0,24.8149,25.0246,24.8071,25.0168,21100.0
2013-05-02 10:30:00,32.19,32.23,32.17,32.17,25400.0,25.0013,25.0324,24.9858,24.9858,25400.0
2013-05-02 11:00:00,32.17,32.23,32.12,32.16,40000.0,24.9858,25.0324,24.9469,24.978,40000.0
2013-05-02 11:30:00,32.16,32.24,32.14,32.24,23900.0,24.978,25.0401,24.9625,25.0401,23900.0
2013-05-02 12:00:00,32.25,32.25,32.16,32.16,15700.0,25.0479,25.0479,24.978,24.978,15700.0
2013-05-02 12:30:00,32.17,32.19,32.13,32.18,17900.0,24.9858,25.0013,24.9547,24.9935,17900.0
2013-05-02 13:00:00,32.19,32.21,32.13,32.19,14900.0,25.0013,25.0168,24.9547,25.0013,14900.0
2013-05-02 13:30:00,32.2,32.32,32.19,32.31,31300.0,25.0091,25.1023,25.0013,25.0945,31300.0
2013-05-02 14:00:00,32.31,32.33,32.28,32.31,23500.0,25.0945,25.11,25.0712,25.0945,23500.0
2013-05-02 14:30:00,32.32,32.35,32.29,32.3,43900.0,25.1023,25.1256,25.079,25.0867,43900.0
2013-05-02 15:00:00,32.29,32.3,32.21,32.23,37000.0,25.079,25.0867,25.0168,25.0324,37000.0
2013-05-02 15:30:00,32.24,32.25,32.17,32.22,79800.0,25.0401,25.0479,24.9858,25.0246,79800.0
2013-05-03 09:30:00,32.51,33.03,32.47,32.97,42600.0,25.2498,25.6537,25.2188,25.6071,42600.0
2013-05-03 10:00:00,32.93,32.93,32.75,32.79,68800.0,25.576,25.576,25.4362,25.4673,68800.0
2013-05-03 10:30:00,32.8,32.85,32.76,32.77,33200.0,25.4751,25.5139,25.444,25.4518,33200.0
2013-05-03 11:00:00,32.79,32.84,32.74,32.82,26000.0,25.4673,25.5061,25.4285,25.4906,26000.0
2013-05-03 11:30:00,32.8,32.94,32.8,32.94,34200.0,25.4751,25.5838,25.4751,25.5838,34200.0
2013-05-03 12:00:00,32.94,33.0,32.94,32.99,27300.0,25.5838,25.6304,25.5838,25.6226,27300.0
2013-05-03 12:30:00,33.0,33.03,32.97,32.98,26900.0,25.6304,25.6537,25.6071,25.6149,26900.0
2013-05-03 13:00:00,32.98,32.98,32.87,32.87,14700.0,25.6149,25.6149,25.5294,25.5294,14700.0
2013-05-03 13:30:00,32.87,32.92,32.83,32.87,26700.0,25.5294,25.5683,25.4984,25.5294,26700.0
2013-05-03 14:00:00,32.87,32.88,32.78,32.79,51900.0,25.5294,25.5372,25.4595,25.4673,51900.0
2013-05-03 14:30:00,32.79,32.85,32.79,32.82,31200.0,25.4673,25.5139,25.4673,25.4906,31200.0
2013-05-03 15:00:00,32.84,32.87,32.77,32.87,64800.0,25.5061,25.5294,25.4518,25.5294,64800.0
2013-05-03 15:30:00,32.87,32.9,32.82,32.85,79700.0,25.5294,25.5527,25.4906,25.5139,79700.0
2013-05-06 09:30:00,32.92,33.07,32.81,32.99,69500.0,25.5683,25.6848,25.4828,25.6226,69500.0
2013-05-06 10:00:00,32.99,33.09,32.97,33.05,27400.0,25.6226,25.7003,25.6071,25.6692,27400.0
2013-05-06 10:30:00,33.06,33.07,33.0,33.03,34000.0,25.677,25.6848,25.6304,25.6537,34000.0
2013-05-06 11:00:00,33.03,33.04,33.0,33.02,21300.0,25.6537,25.6615,25.6304,25.6459,21300.0
2013-05-06 11:30:00,33.0,33.03,32.95,32.99,70400.0,25.6304,25.6537,25.5916,25.6226,70400.0
2013-05-06 12:00:00,33.01,33.06,33.0,33.02,26600.0,25.6382,25.677,25.6304,25.6459,26600.0
2013-05-06 12:30:00,33.02,33.06,33.01,33.01,14900.0,25.6459,25.677,25.6382,25.6382,14900.0
2013-05-06 13:00:00,33.0,33.05,32.99,33.01,29500.0,25.6304,25.6692,25.6226,25.6382,29500.0
2013-05-06 13:30:00,33.02,33.05,33.01,33.03,20800.0,25.6459,25.6692,25.6382,25.6537,20800.0
2013-05-06 14:00:00,33.04,33.05,32.99,33.0,22100.0,25.6615,25.6692,25.6226,25.6304,22100.0
2013-05-06 14:30:00,33.0,33.01,32.92,32.97,17000.0,25.6304,25.6382,25.5683,25.6071,17000.0
2013-05-06 15:00:00,32.97,32.99,32.94,32.95,26800.0,25.6071,25.6226,25.5838,25.5916,26800.0
2013-05-06 15:30:00,32.96,33.02,32.94,32.98,94400.0,25.5993,25.6459,25.5838,25.6149,94400.0
2013-05-07 09:30:00,33.1,33.28,33.07,33.27,64500.0,25.7081,25.8479,25.6848,25.8401,64500.0
2013-05-07 10:00:00,33.27,33.35,33.14,33.25,26900.0,25.8401,25.9022,25.7391,25.8246,26900.0
2013-05-07 10:30:00,33.25,33.34,33.09,33.12,38700.0,25.8246,25.8945,25.7003,25.7236,38700.0
2013-05-07 11:00:00,33.11,33.17,33.1,33.14,7100.0,25.7158,25.7624,25.7081,25.7391,7100.0
2013-05-07 11:30:00,33.14,33.15,33.0,33.0,43300.0,25.7391,25.7469,25.6304,25.6304,43300.0
2013-05-07 12:00:00,33.0,33.17,33.0,33.15,12300.0,25.6304,25.7624,25.6304,25.7469,12300.0
2013-05-07 12:30:00,33.15,33.17,33.07,33.12,30400.0,25.7469,25.7624,25.6848,25.7236,30400.0
2013-05-07 13:00:00,33.12,33.16,33.02,33.15,24000.0,25.7236,25.7547,25.6459,25.7469,24000.0
2013-05-07 13:30:00,33.15,33.2,33.14,33.18,25000.0,25.7469,25.7857,25.7391,25.7702,25000.0
2013-05-07 14:00:00,33.19,33.27,33.17,33.2,25100.0,25.778,25.8401,25.7624,25.7857,25100.0
2013-05-07 14:30:00,33.2,33.3,33.18,33.29,20500.0,25.7857,25.8634,25.7702,25.8556,20500.0
2013-05-07 15:00:00,33.29,33.31,33.26,33.29,34700.0,25.8556,25.8712,25.8323,25.8556,34700.0
2013-05-07 15:30:00,33.29,33.35,33.26,33.31,92300.0,25.8556,25.9022,25.8323,25.8712,92300.0
2013-05-08 09:30:00,33.3,33.38,33.17,33.38,12600.0,25.8634,25.9255,25.7624,25.9255,12600.0
2013-05-08 10:00:00,33.38,33.38,33.26,33.3,214900.0,25.9255,25.9255,25.8323,25.8634,214900.0
2013-05-08 10:30:00,33.3,33.32,33.28,33.32,158600.0,25.8634,25.8789,25.8479,25.8789,158600.0
2013-05-08 11:00:00,33.32,33.44,33.32,33.44,14700.0,25.8789,25.9721,25.8789,25.9721,14700.0
2013-05-08 11:30:00,33.44,33.54,33.39,33.54,16200.0,25.9721,26.0498,25.9333,26.0498,16200.0
2013-05-08 12:00:00,33.54,33.54,33.46,33.49,13000.0,26.0498,26.0498,25.9877,26.011,13000.0
2013-05-08 12:30:00,33.49,33.51,33.44,33.5,17400.0,26.011,26.0265,25.9721,26.0187,17400.0
2013-05-08 13:00:00,33.49,33.51,33.47,33.5,6600.0,26.011,26.0265,25.9954,26.0187,6600.0
2013-05-08 13:30:00,33.5,33.5,33.44,33.46,11600.0,26.0187,26.0187,25.9721,25.9877,11600.0
2013-05-08 14:00:00,33.47,33.49,33.43,33.45,12200.0,25.9954,26.011,25.9644,25.9799,12200.0
2013-05-08 14:30:00,33.44,33.44,33.26,33.33,19500.0,25.9721,25.9721,25.8323,25.8867,19500.0
2013-05-08 15:00:00,33.34,33.42,33.28,33.41,43800.0,25.8945,25.9566,25.8479,25.9488,43800.0
2013-05-08 15:30:00,33.41,33.5,33.37,33.5,90700.0,25.9488,26.0187,25.9178,26.0187,90700.0
2013-05-09 09:30:00,33.48,33.59,33.48,33.57,13700.0,26.0032,26.0886,26.0032,26.0731,13700.0
2013-05-09 10:00:00,33.59,33.59,33.4,33.42,14900.0,26.0886,26.0886,25.9411,25.9566,14900.0
2013-05-09 10:30:00,33.42,33.59,33.41,33.58,19500.0,25.9566,26.0886,25.9488,26.0809,19500.0
2013-05-09 11:00:00,33.58,33.67,33.58,33.65,12600.0,26.0809,26.1508,26.0809,26.1352,12600.0
2013-05-09 11:30:00,33.64,33.66,33.59,33.62,17300.0,26.1275,26.143,26.0886,26.1119,17300.0
2013-05-09 12:00:00,33.62,33.63,33.59,33.59,20300.0,26.1119,26.1197,26.0886,26.0886,20300.0
2013-05-09 12:30:00,33.59,33.65,33.59,33.63,7500.0,26.0886,26.1352,26.0886,26.1197,7500.0
2013-05-09 13:00:00,33.63,33.63,33.57,33.59,15500.0,26.1197,26.1197,26.0731,26.0886,15500.0
2013-05-09 13:30:00,33.59,33.67,33.59,33.65,16300.0,26.0886,26.1508,26.0886,26.1352,16300.0
2013-05-09 14:00:00,33.66,33.67,33.58,33.67,16400.0,26.143,26.1508,26.0809,26.1508,16400.0
2013-05-09 14:30:00,33.67,33.67,33.5,33.5,20500.0,26.1508,26.1508,26.0187,26.0187,20500.0
2013-05-09 15:00:00,33.5,33.61,33.5,33.6,40500.0,26.0187,26.1042,26.0187,26.0964,40500.0
2013-05-09 15:30:00,33.6,33.62,33.49,33.58,74300.0,26.0964,26.1119,26.011,26.0809,74300.0
2013-05-10 09:30:00,33.61,33.79,33.57,33.7,31000.0,26.1042,26.244,26.0731,26.1741,31000.0
2013-05-10 10:00:00,33.73,33.74,33.6,33.68,16900.0,26.1974,26.2051,26.0964,26.1585,16900.0
2013-05-10 10:30:00,33.67,33.7,33.55,33.65,26100.0,26.1508,26.1741,26.0576,26.1352,26100.0
2013-05-10 11:00:00,33.65,33.69,33.55,33.57,25500.0,26.1352,26.1663,26.0576,26.0731,25500.0
2013-05-10 11:30:00,33.57,33.59,33.44,33.45,29200.0,26.0731,26.0886,25.9721,25.9799,29200.0
2013-05-10 12:00:00,33.45,33.54,33.45,33.52,13900.0,25.9799,26.0498,25.9799,26.0343,13900.0
2013-05-10 12:30:00,33.52,33.61,33.52,33.54,13600.0,26.0343,26.1042,26.0343,26.0498,13600.0
2013-05-10 13:00:00,33.55,33.62,33.54,33.6,23100.0,26.0576,26.1119,26.0498,26.0964,23100.0
2013-05-10 13:30:00,33.61,33.61,33.54,33.6,14300.0,26.1042,26.1042,26.0498,26.0964,14300.0
2013-05-10 14:00:00,33.6,33.72,33.59,33.62,22600.0,26.0964,26.1896,26.0886,26.1119,22600.0
2013-05-10 14:30:00,33.63,33.65,33.52,33.61,20100.0,26.1197,26.1352,26.0343,26.1042,20100.0
2013-05-10 15:00:00,33.59,33.6,33.55,33.55,24100.0,26.0886,26.0964,26.0576,26.0576,24100.0
2013-05-10 15:30:00,33.55,33.58,33.5,33.53,92400.0,26.0576,26.0809,26.0187,26.042,92400.0
2013-05-13 09:30:00,33.55,33.64,33.3,33.3,28500.0,26.0576,26.1275,25.8634,25.8634,28500.0
2013-05-13 10:00:00,33.34,33.5,33.32,33.4,13600.0,25.8945,26.0187,25.8789,25.9411,13600.0
2013-05-13 10:30:00,33.43,33.49,33.38,33.38,10200.0,25.9644,26.011,25.9255,25.9255,10200.0
2013-05-13 11:00:00,33.39,33.4,33.33,33.37,9000.0,25.9333,25.9411,25.8867,25.9178,9000.0
2013-05-13 11:30:00,33.39,33.45,33.32,33.37,17300.0,25.9333,25.9799,25.8789,25.9178,17300.0
2013-05-13 12:00:00,33.39,33.44,33.38,33.41,13400.0,25.9333,25.9721,25.9255,25.9488,13400.0
2013-05-13 12:30:00,33.43,33.46,33.41,33.44,5100.0,25.9644,25.9877,25.9488,25.9721,5100.0
2013-05-13 13:00:00,33.44,33.46,33.4,33.41,9800.0,25.9721,25.9877,25.9411,25.9488,9800.0
2013-05-13 13:30:00,33.4,33.4,33.32,33.33,11300.0,25.9411,25.9411,25.8789,25.8867,11300.0
2013-05-13 14:00:00,33.33,33.35,33.27,33.34,13600.0,25.8867,25.9022,25.8401,25.8945,13600.0
2013-05-13 14:30:00,33.34,33.4,33.33,33.37,10400.0,25.8945,25.9411,25.8867,25.9178,10400.0
2013-05-13 15:00:00,33.36,33.37,33.28,33.31,25800.0,25.91,25.9178,25.8479,25.8712,25800.0
2013-05-13 15:30:00,33.31,33.4,33.31,33.33,43500.0,25.8712,25.9411,25.8712,25.8867,43500.0
2013-05-14 09:30:00,33.31,33.58,33.26,33.55,25200.0,25.8712,26.0809,25.8323,26.0576,25200.0
2013-05-14 10:00:00,33.57,33.58,33.47,33.54,42500.0,26.0731,26.0809,25.9954,26.0498,42500.0
2013-05-14 10:30:00,33.55,33.64,33.52,33.64,20000.0,26.0576,26.1275,26.0343,26.1275,20000.0
2013-05-14 11:00:00,33.6,33.76,33.6,33.76,33900.0,26.0964,26.2207,26.0964,26.2207,33900.0
2013-05-14 11:30:00,33.76,33.89,33.76,33.87,37300.0,26.2207,26.3216,26.2207,26.3061,37300.0
2013-05-14 12:00:00,33.85,33.89,33.85,33.87,16500.0,26.2906,26.3216,26.2906,26.3061,16500.0
2013-05-14 12:30:00,33.87,33.97,33.86,33.93,37600.0,26.3061,26.3838,26.2983,26.3527,37600.0
2013-05-14 13:00:00,33.96,33.98,33.92,33.96,15900.0,26.376,26.3915,26.3449,26.376,15900.0
2013-05-14 13:30:00,33.95,33.99,33.91,33.92,21800.0,26.3682,26.3993,26.3372,26.3449,21800.0
2013-05-14 14:00:00,33.92,33.93,33.88,33.91,14900.0,26.3449,26.3527,26.3139,26.3372,14900.0
2013-05-14 14:30:00,33.91,33.95,33.88,33.9,34600.0,26.3372,26.3682,26.3139,26.3294,34600.0
2013-05-14 15:00:00,33.9,33.97,33.9,33.93,28900.0,26.3294,26.3838,26.3294,26.3527,28900.0
2013-05-14 15:30:00,33.94,33.99,33.9,33.97,66600.0,26.3605,26.3993,26.3294,26.3838,66600.0
2013-05-15 09:30:00,33.94,34.06,33.89,34.02,17600.0,26.3605,26.4537,26.3216,26.4226,17600.0
2013-05-15 10:00:00,34.06,34.1,33.98,34.02,9700.0,26.4537,26.4847,26.3915,26.4226,9700.0
2013-05-15 10:30:00,34.0,34.05,33.96,34.03,16400.0,26.4071,26.4459,26.376,26.4304,16400.0
2013-05-15 11:00:00,34.03,34.11,34.0,34.08,22000.0,26.4304,26.4925,26.4071,26.4692,22000.0
2013-05-15 11:30:00,34.09,34.12,34.05,34.08,17400.0,26.477,26.5003,26.4459,26.4692,17400.0
2013-05-15 12:00:00,34.07,34.16,34.05,34.09,23700.0,26.4614,26.5313,26.4459,26.477,23700.0
2013-05-15 12:30:00,34.09,34.13,34.03,34.04,25200.0,26.477,26.508,26.4304,26.4381,25200.0
2013-05-15 13:00:00,34.05,34.05,34.0,34.04,13800.0,26.4459,26.4459,26.4071,26.4381,13800.0
2013-05-15 13:30:00,34.05,34.05,33.95,33.96,30700.0,26.4459,26.4459,26.3682,26.376,30700.0
2013-05-15 14:00:00,33.95,33.98,33.85,33.85,41400.0,26.3682,26.3915,26.2906,26.2906,41400.0
2013-05-15 14:30:00,33.85,33.86,33.71,33.84,39900.0,26.2906,26.2983,26.1818,26.2828,39900.0
2013-05-15 15:00:00,33.83,33.87,33.8,33.84,45100.0,26.275,26.3061,26.2517,26.2828,45100.0
2013-05-15 15:30:00,33.85,34.03,33.84,34.02,110200.0,26.2906,26.4304,26.2828,26.4226,110200.0
2013-05-16 09:30:00,34.02,34.07,33.89,34.03,19200.0,26.4226,26.4614,26.3216,26.4304,19200.0
2013-05-16 10:00:00,34.02,34.03,33.85,33.85,22900.0,26.4226,26.4304,26.2906,26.2906,22900.0
2013-05-16 10:30:00,33.85,34.06,33.8,34.01,59800.0,26.2906,26.4537,26.2517,26.4148,59800.0
2013-05-16 11:00:00,34.03,34.04,33.99,34.0,20000.0,26.4304,26.4381,26.3993,26.4071,20000.0
2013-05-16 11:30:00,33.99,34.02,33.91,33.91,36700.0,26.3993,26.4226,26.3372,26.3372,36700.0
2013-05-16 12:00:00,33.89,33.96,33.86,33.91,12900.0,26.3216,26.376,26.2983,26.3372,12900.0
2013-05-16 12:30:00,33.91,33.91,33.8,33.8,18700.0,26.3372,26.3372,26.2517,26.2517,18700.0
2013-05-16 13:00:00,33.8,33.8,33.69,33.69,56600.0,26.2517,26.2517,26.1663,26.1663,56600.0
2013-05-16 13:30:00,33.7,33.7,33.58,33.58,64900.0,26.1741,26.1741,26.0809,26.0809,64900.0
2013-05-16 14:00:00,33.58,33.65,33.46,33.56,94100.0,26.0809,26.1352,25.9877,26.0653,94100.0
2013-05-16 14:30:00,33.57,33.58,33.37,33.51,62100.0,26.0731,26.0809,25.9178,26.0265,62100.0
2013-05-16 15:00:00,33.51,33.59,33.39,33.42,51900.0,26.0265,26.0886,25.9333,25.9566,51900.0
2013-05-16 15:30:00,33.42,33.46,33.28,33.4,208600.0,25.9566,25.9877,25.8479,25.9411,208600.0
2013-05-17 09:30:00,33.53,33.74,33.48,33.72,37700.0,26.042,26.2051,26.0032,26.1896,37700.0
2013-05-17 10:00:00,33.72,33.89,33.72,33.83,55400.0,26.1896,26.3216,26.1896,26.275,55400.0
2013-05-17 10:30:00,33.83,33.86,33.66,33.66,41200.0,26.275,26.2983,26.143,26.143,41200.0
2013-05-17 11:00:00,33.68,33.71,33.59,33.61,51200.0,26.1585,26.1818,26.0886,26.1042,51200.0
2013-05-17 11:30:00,33.61,33.63,33.53,33.57,84100.0,26.1042,26.1197,26.042,26.0731,84100.0
2013-05-17 12:00:00,33.58,33.66,33.48,33.61,60700.0,26.0809,26.143,26.0032,26.1042,60700.0
2013-05-17 12:30:00,33.61,33.65,33.5,33.5,46200.0,26.1042,26.1352,26.0187,26.0187,46200.0
2013-05-17 13:00:00,33.5,33.62,33.5,33.62,53700.0,26.0187,26.1119,26.0187,26.1119,53700.0
2013-05-17 13:30:00,33.62,33.7,33.59,33.6,53600.0,26.1119,26.1741,26.0886,26.0964,53600.0
2013-05-17 14:00:00,33.61,33.67,33.58,33.67,38600.0,26.1042,26.1508,26.0809,26.1508,38600.0
2013-05-17 14:30:00,33.67,33.8,33.64,33.79,33100.0,26.1508,26.2517,26.1275,26.244,33100.0
2013-05-17 15:00:00,33.79,33.8,33.74,33.78,38500.0,26.244,26.2517,26.2051,26.2362,38500.0
2013-05-17 15:30:00,33.78,33.85,33.77,33.83,60800.0,26.2362,26.2906,26.2284,26.275,60800.0
2013-05-20 09:30:00,33.84,33.96,33.8,33.87,20300.0,26.2828,26.376,26.2517,26.3061,20300.0
2013-05-20 10:00:00,33.88,33.95,33.78,33.79,12000.0,26.3139,26.3682,26.2362,26.244,12000.0
2013-05-20 10:30:00,33.8,33.81,33.65,33.69,23500.0,26.2517,26.2595,26.1352,26.1663,23500.0
2013-05-20 11:00:00,33.7,33.73,33.68,33.71,30700.0,26.1741,26.1974,26.1585,26.1818,30700.0
2013-05-20 11:30:00,33.72,33.78,33.69,33.69,34400.0,26.1896,26.2362,26.1663,26.1663,34400.0
2013-05-20 12:00:00,33.7,33.72,33.64,33.7,32100.0,26.1741,26.1896,26.1275,26.1741,32100.0
2013-05-20 12:30:00,33.7,33.72,33.62,33.62,24400.0,26.1741,26.1896,26.1119,26.1119,24400.0
2013-05-20 13:00:00,33.62,33.7,33.59,33.6,33800.0,26.1119,26.1741,26.0886,26.0964,33800.0
2013-05-20 13:30:00,33.6,33.6,33.48,33.53,32300.0,26.0964,26.0964,26.0032,26.042,32300.0
2013-05-20 14:00:00,33.54,33.58,33.47,33.58,22200.0,26.0498,26.0809,25.9954,26.0809,22200.0
2013-05-20 14:30:00,33.57,33.63,33.53,33.58,14800.0,26.0731,26.1197,26.042,26.0809,14800.0
2013-05-20 15:00:00,33.59,33.6,33.49,33.52,26000.0,26.0886,26.0964,26.011,26.0343,26000.0
2013-05-20 15:30:00,33.52,33.55,33.46,33.51,94300.0,26.0343,26.0576,25.9877,26.0265,94300.0
2013-05-21 09:30:00,33.01,33.75,30.53,33.75,127500.0,25.6382,26.2129,23.712,26.2129,127500.0
2013-05-21 10:00:00,33.74,33.82,33.43,33.55,43100.0,26.2051,26.2673,25.9644,26.0576,43100.0
2013-05-21 10:30:00,33.55,33.59,33.43,33.46,37500.0,26.0576,26.0886,25.9644,25.9877,37500.0
2013-05-21 11:00:00,33.46,33.51,33.39,33.44,53300.0,25.9877,26.0265,25.9333,25.9721,53300.0
2013-05-21 11:30:00,33.42,33.45,33.36,33.37,47100.0,25.9566,25.9799,25.91,25.9178,47100.0
2013-05-21 12:00:00,33.38,33.44,33.38,33.39,30600.0,25.9255,25.9721,25.9255,25.9333,30600.0
2013-05-21 12:30:00,33.4,33.45,33.38,33.43,29800.0,25.9411,25.9799,25.9255,25.9644,29800.0
2013-05-21 13:00:00,33.42,33.51,33.39,33.43,39000.0,25.9566,26.0265,25.9333,25.9644,39000.0
2013-05-21 13:30:00,33.43,33.44,33.4,33.43,39600.0,25.9644,25.9721,25.9411,25.9644,39600.0
2013-05-21 14:00:00,33.43,33.52,33.36,33.38,57600.0,25.9644,26.0343,25.91,25.9255,57600.0
2013-05-21 14:30:00,33.37,33.52,33.36,33.5,27800.0,25.9178,26.0343,25.91,26.0187,27800.0
2013-05-21 15:00:00,33.5,33.54,33.47,33.47,62400.0,26.0187,26.0498,25.9954,25.9954,62400.0
2013-05-21 15:30:00,33.47,33.54,33.47,33.52,71100.0,25.9954,26.0498,25.9954,26.0343,71100.0
2013-05-22 09:30:00,33.53,33.53,33.39,33.39,20900.0,26.042,26.042,25.9333,25.9333,20900.0
2013-05-22 10:00:00,33.43,33.75,33.4,33.75,35700.0,25.9644,26.2129,25.9411,26.2129,35700.0
2013-05-22 10:30:00,33.71,33.71,33.51,33.57,13700.0,26.1818,26.1818,26.0265,26.0731,13700.0
2013-05-22 11:00:00,33.56,33.56,33.45,33.47,23500.0,26.0653,26.0653,25.9799,25.9954,23500.0
2013-05-22 11:30:00,33.48,33.51,33.44,33.44,27300.0,26.0032,26.0265,25.9721,25.9721,27300.0
2013-05-22 12:00:00,33.44,33.44,33.35,33.35,22200.0,25.9721,25.9721,25.9022,25.9022,22200.0
2013-05-22 12:30:00,33.35,33.41,33.35,33.37,20800.0,25.9022,25.9488,25.9022,25.9178,20800.0
2013-05-22 13:00:00,33.38,33.39,33.27,33.28,17200.0,25.9255,25.9333,25.8401,25.8479,17200.0
2013-05-22 13:30:00,33.27,33.27,33.19,33.21,22600.0,25.8401,25.8401,25.778,25.7935,22600.0
2013-05-22 14:00:00,33.2,33.26,32.94,33.0,32100.0,25.7857,25.8323,25.5838,25.6304,32100.0
2013-05-22 14:30:00,33.0,33.01,32.89,32.99,32500.0,25.6304,25.6382,25.545,25.6226,32500.0
2013-05-22 15:00:00,32.98,32.98,32.75,32.75,63800.0,25.6149,25.6149,25.4362,25.4362,63800.0
2013-05-22 15:30:00,32.74,32.79,32.69,32.72,160100.0,25.4285,25.4673,25.3896,25.4129,160100.0
2013-05-23 09:30:00,32.42,32.62,32.3,32.6,33400.0,25.1799,25.3353,25.0867,25.3197,33400.0
2013-05-23 10:00:00,32.6,32.74,32.56,32.69,20900.0,25.3197,25.4285,25.2887,25.3896,20900.0
2013-05-23 10:30:00,32.66,32.7,32.59,32.66,15300.0,25.3663,25.3974,25.312,25.3663,15300.0
2013-05-23 11:00:00,32.67,32.89,32.67,32.81,13200.0,25.3741,25.545,25.3741,25.4828,13200.0
2013-05-23 11:30:00,32.81,32.93,32.8,32.89,14800.0,25.4828,25.576,25.4751,25.545,14800.0
2013-05-23 12:00:00,32.92,33.03,32.92,32.98,10900.0,25.5683,25.6537,25.5683,25.6149,10900.0
2013-05-23 12:30:00,32.95,32.95,32.82,32.89,24400.0,25.5916,25.5916,25.4906,25.545,24400.0
2013-05-23 13:00:00,32.89,32.96,32.89,32.92,14100.0,25.545,25.5993,25.545,25.5683,14100.0
2013-05-23 13:30:00,32.92,33.07,32.92,33.07,27900.0,25.5683,25.6848,25.5683,25.6848,27900.0
2013-05-23 14:00:00,33.06,33.11,33.02,33.06,22400.0,25.677,25.7158,25.6459,25.677,22400.0
2013-05-23 14:30:00,33.07,33.08,33.0,33.02,27200.0,25.6848,25.6925,25.6304,25.6459,27200.0
2013-05-23 15:00:00,33.01,33.03,32.95,32.99,39300.0,25.6382,25.6537,25.5916,25.6226,39300.0
2013-05-23 15:30:00,32.98,33.09,32.96,33.07,110900.0,25.6149,25.7003,25.5993,25.6848,110900.0
2013-05-24 09:30:00,32.89,32.98,32.74,32.74,25600.0,25.545,25.6149,25.4285,25.4285,25600.0
2013-05-24 10:00:00,32.74,32.78,32.68,32.72,17300.0,25.4285,25.4595,25.3819,25.4129,17300.0
2013-05-24 10:30:00,32.72,32.85,32.71,32.8,15400.0,25.4129,25.5139,25.4052,25.4751,15400.0
2013-05-24 11:00:00,32.82,32.9,32.79,32.89,16000.0,25.4906,25.5527,25.4673,25.545,16000.0
2013-05-24 11:30:00,32.89,32.99,32.86,32.99,23500.0,25.545,25.6226,25.5217,25.6226,23500.0
2013-05-24 12:00:00,32.96,33.12,32.96,33.1,19700.0,25.5993,25.7236,25.5993,25.7081,19700.0
2013-05-24 12:30:00,33.12,33.14,33.04,33.14,8300.0,25.7236,25.7391,25.6615,25.7391,8300.0
2013-05-24 13:00:00,33.12,33.16,33.11,33.15,8800.0,25.7236,25.7547,25.7158,25.7469,8800.0
2013-05-24 13:30:00,33.15,33.16,33.1,33.11,6200.0,25.7469,25.7547,25.7081,25.7158,6200.0
2013-05-24 14:00:00,33.11,33.16,33.07,33.13,7400.0,25.7158,25.7547,25.6848,25.7314,7400.0
2013-05-24 14:30:00,33.13,33.17,33.06,33.13,10400.0,25.7314,25.7624,25.677,25.7314,10400.0
2013-05-24 15:00:00,33.12,33.17,33.1,33.14,22500.0,25.7236,25.7624,25.7081,25.7391,22500.0
2013-05-24 15:30:00,33.13,33.13,33.03,33.1,42700.0,25.7314,25.7314,25.6537,25.7081,42700.0
2013-05-28 09:30:00,33.51,33.83,33.48,33.76,136900.0,26.0265,26.275,26.0032,26.2207,136900.0
2013-05-28 10:00:00,33.78,33.89,33.65,33.75,107500.0,26.2362,26.3216,26.1352,26.2129,107500.0
2013-05-28 10:30:00,33.75,33.79,33.69,33.7,9900.0,26.2129,26.244,26.1663,26.1741,9900.0
2013-05-28 11:00:00,33.65,33.68,33.61,33.67,14200.0,26.1352,26.1585,26.1042,26.1508,14200.0
2013-05-28 11:30:00,33.69,33.69,33.49,33.51,33600.0,26.1663,26.1663,26.011,26.0265,33600.0
2013-05-28 12:00:00,33.52,33.65,33.52,33.61,13700.0,26.0343,26.1352,26.0343,26.1042,13700.0
2013-05-28 12:30:00,33.6,33.68,33.59,33.65,10000.0,26.0964,26.1585,26.0886,26.1352,10000.0
2013-05-28 13:00:00,33.67,33.78,33.66,33.75,28400.0,26.1508,26.2362,26.143,26.2129,28400.0
2013-05-28 13:30:00,33.76,33.76,33.69,33.69,45600.0,26.2207,26.2207,26.1663,26.1663,45600.0
2013-05-28 14:00:00,33.7,33.73,33.64,33.72,42800.0,26.1741,26.1974,26.1275,26.1896,42800.0
2013-05-28 14:30:00,33.71,33.73,33.64,33.71,25100.0,26.1818,26.1974,26.1275,26.1818,25100.0
2013-05-28 15:00:00,33.7,33.75,33.68,33.72,26400.0,26.1741,26.2129,26.1585,26.1896,26400.0
2013-05-28 15:30:00,33.72,33.79,33.66,33.68,84600.0,26.1896,26.244,26.143,26.1585,84600.0
2013-05-29 09:30:00,33.44,33.51,33.31,33.44,16700.0,25.9721,26.0265,25.8712,25.9721,16700.0
2013-05-29 10:00:00,33.43,33.52,33.34,33.34,24100.0,25.9644,26.0343,25.8945,25.8945,24100.0
2013-05-29 10:30:00,33.38,33.38,33.06,33.06,21500.0,25.9255,25.9255,25.677,25.677,21500.0
2013-05-29 11:00:00,33.07,33.07,32.96,33.05,134400.0,25.6848,25.6848,25.5993,25.6692,134400.0
2013-05-29 11:30:00,33.05,33.14,33.0,33.14,41800.0,25.6692,25.7391,25.6304,25.7391,41800.0
2013-05-29 12:00:00,33.13,33.21,33.1,33.16,8000.0,25.7314,25.7935,25.7081,25.7547,8000.0
2013-05-29 12:30:00,33.16,33.19,33.06,33.11,8600.0,25.7547,25.778,25.677,25.7158,8600.0
2013-05-29 13:00:00,33.11,33.16,33.07,33.13,4600.0,25.7158,25.7547,25.6848,25.7314,4600.0
2013-05-29 13:30:00,33.14,33.28,33.1,33.28,10400.0,25.7391,25.8479,25.7081,25.8479,10400.0
2013-05-29 14:00:00,33.25,33.32,33.24,33.26,5400.0,25.8246,25.8789,25.8168,25.8323,5400.0
2013-05-29 14:30:00,33.26,33.31,33.2,33.29,11300.0,25.8323,25.8712,25.7857,25.8556,11300.0
2013-05-29 15:00:00,33.29,33.33,33.27,33.32,9400.0,25.8556,25.8867,25.8401,25.8789,9400.0
2013-05-29 15:30:00,33.32,33.39,33.26,33.27,45300.0,25.8789,25.9333,25.8323,25.8401,45300.0
2013-05-30 09:30:00,33.34,33.43,33.16,33.37,120400.0,25.8945,25.9644,25.7547,25.9178,120400.0
2013-05-30 10:00:00,33.29,33.35,33.17,33.2,8900.0,25.8556,25.9022,25.7624,25.7857,8900.0
2013-05-30 10:30:00,33.24,33.33,33.24,33.3,4400.0,25.8168,25.8867,25.8168,25.8634,4400.0
2013-05-30 11:00:00,33.34,33.34,33.25,33.3,7800.0,25.8945,25.8945,25.8246,25.8634,7800.0
2013-05-30 11:30:00,33.31,33.38,33.29,33.38,5800.0,25.8712,25.9255,25.8556,25.9255,5800.0
2013-05-30 12:00:00,33.38,33.4,33.28,33.3,7900.0,25.9255,25.9411,25.8479,25.8634,7900.0
2013-05-30 12:30:00,33.31,33.34,33.27,33.3,4300.0,25.8712,25.8945,25.8401,25.8634,4300.0
2013-05-30 13:00:00,33.33,33.36,33.3,33.35,4900.0,25.8867,25.91,25.8634,25.9022,4900.0
2013-05-30 13:30:00,33.35,33.42,33.35,33.41,4400.0,25.9022,25.9566,25.9022,25.9488,4400.0
2013-05-30 14:00:00,33.4,33.42,33.35,33.4,7500.0,25.9411,25.9566,25.9022,25.9411,7500.0
2013-05-30 14:30:00,33.41,33.49,33.4,33.46,5800.0,25.9488,26.011,25.9411,25.9877,5800.0
2013-05-30 15:00:00,33.47,33.49,33.39,33.39,9500.0,25.9954,26.011,25.9333,25.9333,9500.0
2013-05-30 15:30:00,33.39,33.45,33.34,33.43,55000.0,25.9333,25.9799,25.8945,25.9644,55000.0
2013-05-31 09:30:00,33.49,33.61,33.23,33.51,98400.0,26.011,26.1042,25.809,26.0265,98400.0
2013-05-31 10:00:00,33.54,33.63,33.44,33.47,28200.0,26.0498,26.1197,25.9721,25.9954,28200.0
2013-05-31 10:30:00,33.49,33.52,33.39,33.45,16300.0,26.011,26.0343,25.9333,25.9799,16300.0
2013-05-31 11:00:00,33.48,33.71,33.48,33.55,25000.0,26.0032,26.1818,26.0032,26.0576,25000.0
2013-05-31 11:30:00,33.56,33.7,33.56,33.57,18900.0,26.0653,26.1741,26.0653,26.0731,18900.0
2013-05-31 12:00:00,33.57,33.57,33.49,33.53,14400.0,26.0731,26.0731,26.011,26.042,14400.0
2013-05-31 12:30:00,33.54,33.6,33.51,33.55,16100.0,26.0498,26.0964,26.0265,26.0576,16100.0
2013-05-31 13:00:00,33.53,33.56,33.46,33.48,16500.0,26.042,26.0653,25.9877,26.0032,16500.0
2013-05-31 13:30:00,33.46,33.47,33.4,33.44,14900.0,25.9877,25.9954,25.9411,25.9721,14900.0
2013-05-31 14:00:00,33.46,33.48,33.41,33.45,20500.0,25.9877,26.0032,25.9488,25.9799,20500.0
2013-05-31 14:30:00,33.45,33.45,33.23,33.24,22600.0,25.9799,25.9799,25.809,25.8168,22600.0
2013-05-31 15:00:00,33.22,33.4,33.21,33.35,21200.0,25.8013,25.9411,25.7935,25.9022,21200.0
2013-05-31 15:30:00,33.34,33.35,33.11,33.12,86500.0,25.8945,25.9022,25.7158,25.7236,86500.0
2013-06-03 09:30:00,33.14,33.21,32.9,33.11,46900.0,25.7391,25.7935,25.5527,25.7158,46900.0
2013-06-03 10:00:00,33.09,33.32,33.0,33.15,36700.0,25.7003,25.8789,25.6304,25.7469,36700.0
2013-06-03 10:30:00,33.17,33.19,32.9,33.0,17800.0,25.7624,25.778,25.5527,25.6304,17800.0
2013-06-03 11:00:00,33.0,33.0,32.78,32.79,18000.0,25.6304,25.6304,25.4595,25.4673,18000.0
2013-06-03 11:30:00,32.78,32.92,32.77,32.85,17100.0,25.4595,25.5683,25.4518,25.5139,17100.0
2013-06-03 12:00:00,32.88,32.91,32.77,32.79,20000.0,25.5372,25.5605,25.4518,25.4673,20000.0
2013-06-03 12:30:00,32.79,32.89,32.76,32.89,20100.0,25.4673,25.545,25.444,25.545,20100.0
2013-06-03 13:00:00,32.9,32.93,32.79,32.82,17200.0,25.5527,25.576,25.4673,25.4906,17200.0
2013-06-03 13:30:00,32.82,32.96,32.79,32.95,38500.0,25.4906,25.5993,25.4673,25.5916,38500.0
2013-06-03 14:00:00,32.94,33.09,32.92,33.05,41900.0,25.5838,25.7003,25.5683,25.6692,41900.0
2013-06-03 14:30:00,33.03,33.05,32.91,32.97,28700.0,25.6537,25.6692,25.5605,25.6071,28700.0
2013-06-03 15:00:00,33.0,33.04,32.96,32.98,36600.0,25.6304,25.6615,25.5993,25.6149,36600.0
2013-06-03 15:30:00,32.99,33.12,32.96,33.04,92800.0,25.6226,25.7236,25.5993,25.6615,92800.0
2013-06-04 09:30:00,32.94,33.23,32.9,33.12,111600.0,25.5838,25.809,25.5527,25.7236,111600.0
2013-06-04 10:00:00,33.11,33.14,33.02,33.12,28800.0,25.7158,25.7391,25.6459,25.7236,28800.0
2013-06-04 10:30:00,33.14,33.27,33.03,33.08,12900.0,25.7391,25.8401,25.6537,25.6925,12900.0
2013-06-04 11:00:00,33.08,33.1,33.01,33.04,24800.0,25.6925,25.7081,25.6382,25.6615,24800.0
2013-06-04 11:30:00,33.03,33.03,32.94,32.99,8200.0,25.6537,25.6537,25.5838,25.6226,8200.0
2013-06-04 12:00:00,32.99,32.99,32.85,32.86,7300.0,25.6226,25.6226,25.5139,25.5217,7300.0
2013-06-04 12:30:00,32.86,32.95,32.85,32.89,17900.0,25.5217,25.5916,25.5139,25.545,17900.0
2013-06-04 13:00:00,32.89,32.98,32.83,32.83,8700.0,25.545,25.6149,25.4984,25.4984,8700.0
2013-06-04 13:30:00,32.82,32.87,32.73,32.8,12300.0,25.4906,25.5294,25.4207,25.4751,12300.0
2013-06-04 14:00:00,32.78,32.81,32.64,32.7,16000.0,25.4595,25.4828,25.3508,25.3974,16000.0
2013-06-04 14:30:00,32.71,32.85,32.71,32.77,15700.0,25.4052,25.5139,25.4052,25.4518,15700.0
2013-06-04 15:00:00,32.79,32.81,32.62,32.65,47500.0,25.4673,25.4828,25.3353,25.3586,47500.0
2013-06-04 15:30:00,32.66,32.76,32.63,32.68,113300.0,25.3663,25.444,25.343,25.3819,113300.0
2013-06-05 09:30:00,32.61,32.64,32.47,32.47,14700.0,25.3275,25.3508,25.2188,25.2188,14700.0
2013-06-05 10:00:00,32.47,32.58,32.32,32.52,48300.0,25.2188,25.3042,25.1023,25.2576,48300.0
2013-06-05 10:30:00,32.5,32.5,32.31,32.38,22700.0,25.2421,25.2421,25.0945,25.1489,22700.0
2013-06-05 11:00:00,32.34,32.37,32.27,32.31,10000.0,25.1178,25.1411,25.0634,25.0945,10000.0
2013-06-05 11:30:00,32.28,32.32,32.13,32.15,17100.0,25.0712,25.1023,24.9547,24.9702,17100.0
2013-06-05 12:00:00,32.17,32.18,32.04,32.11,24000.0,24.9858,24.9935,24.8848,24.9392,24000.0
2013-06-05 12:30:00,32.11,32.11,32.0,32.06,13300.0,24.9392,24.9392,24.8537,24.9003,13300.0
2013-06-05 13:00:00,32.05,32.17,32.02,32.09,12100.0,24.8926,24.9858,24.8693,24.9236,12100.0
2013-06-05 13:30:00,32.1,32.21,32.09,32.11,19100.0,24.9314,25.0168,24.9236,24.9392,19100.0
2013-06-05 14:00:00,32.13,32.18,32.0,32.0,15800.0,24.9547,24.9935,24.8537,24.8537,15800.0
2013-06-05 14:30:00,32.02,32.15,32.0,32.08,13100.0,24.8693,24.9702,24.8537,24.9159,13100.0
2013-06-05 15:00:00,32.09,32.12,31.96,32.03,27400.0,24.9236,24.9469,24.8227,24.877,27400.0
2013-06-05 15:30:00,32.03,32.1,31.96,31.98,69700.0,24.877,24.9314,24.8227,24.8382,69700.0
2013-06-06 09:30:00,31.94,32.04,31.78,32.04,19600.0,24.8071,24.8848,24.6828,24.8848,19600.0
2013-06-06 10:00:00,32.06,32.12,31.85,31.96,18000.0,24.9003,24.9469,24.7372,24.8227,18000.0
2013-06-06 10:30:00,31.96,32.07,31.95,32.07,13100.0,24.8227,24.9081,24.8149,24.9081,13100.0
2013-06-06 11:00:00,32.08,32.15,32.03,32.11,17100.0,24.9159,24.9702,24.877,24.9392,17100.0
2013-06-06 11:30:00,32.13,32.22,32.04,32.1,15100.0,24.9547,25.0246,24.8848,24.9314,15100.0
2013-06-06 12:00:00,32.1,32.1,31.88,31.94,12600.0,24.9314,24.9314,24.7605,24.8071,12600.0
2013-06-06 12:30:00,31.98,32.1,31.96,32.05,16400.0,24.8382,24.9314,24.8227,24.8926,16400.0
2013-06-06 13:00:00,32.07,32.25,32.04,32.13,15900.0,24.9081,25.0479,24.8848,24.9547,15900.0
2013-06-06 13:30:00,32.12,32.27,32.11,32.23,21400.0,24.9469,25.0634,24.9392,25.0324,21400.0
2013-06-06 14:00:00,32.21,32.24,32.06,32.15,22500.0,25.0168,25.0401,24.9003,24.9702,22500.0
2013-06-06 14:30:00,32.16,32.19,32.1,32.15,16400.0,24.978,25.0013,24.9314,24.9702,16400.0
2013-06-06 15:00:00,32.15,32.19,32.06,32.16,43700.0,24.9702,25.0013,24.9003,24.978,43700.0
2013-06-06 15:30:00,32.15,32.33,32.15,32.33,93000.0,24.9702,25.11,24.9702,25.11,93000.0
2013-06-07 09:30:00,32.48,32.56,32.24,32.37,36600.0,25.2265,25.2887,25.0401,25.1411,36600.0
2013-06-07 10:00:00,32.36,32.64,32.33,32.63,9500.0,25.1333,25.3508,25.11,25.343,9500.0
2013-06-07 10:30:00,32.63,32.68,32.58,32.58,7800.0,25.343,25.3819,25.3042,25.3042,7800.0
2013-06-07 11:00:00,32.6,32.74,32.59,32.74,10600.0,25.3197,25.4285,25.312,25.4285,10600.0
2013-06-07 11:30:00,32.72,32.75,32.65,32.67,5100.0,25.4129,25.4362,25.3586,25.3741,5100.0
2013-06-07 12:00:00,32.68,32.68,32.63,32.67,3900.0,25.3819,25.3819,25.343,25.3741,3900.0
2013-06-07 12:30:00,32.65,32.68,32.59,32.61,3800.0,25.3586,25.3819,25.312,25.3275,3800.0
2013-06-07 13:00:00,32.62,32.65,32.6,32.61,5300.0,25.3353,25.3586,25.3197,25.3275,5300.0
2013-06-07 13:30:00,32.6,32.63,32.52,32.52,11100.0,25.3197,25.343,25.2576,25.2576,11100.0
2013-06-07 14:00:00,32.51,32.55,32.42,32.47,11300.0,25.2498,25.2809,25.1799,25.2188,11300.0
2013-06-07 14:30:00,32.47,32.62,32.45,32.6,18200.0,25.2188,25.3353,25.2032,25.3197,18200.0
2013-06-07 15:00:00,32.6,32.64,32.56,32.58,13800.0,25.3197,25.3508,25.2887,25.3042,13800.0
2013-06-07 15:30:00,32.59,32.7,32.58,32.64,44300.0,25.312,25.3974,25.3042,25.3508,44300.0
2013-06-10 09:30:00,32.78,32.87,32.43,32.5,85100.0,25.4595,25.5294,25.1877,25.2421,85100.0
2013-06-10 10:00:00,32.45,32.6,32.41,32.6,16400.0,25.2032,25.3197,25.1722,25.3197,16400.0
2013-06-10 10:30:00,32.55,32.61,32.45,32.45,6900.0,25.2809,25.3275,25.2032,25.2032,6900.0
2013-06-10 11:00:00,32.49,32.56,32.48,32.54,58300.0,25.2343,25.2887,25.2265,25.2731,58300.0
2013-06-10 11:30:00,32.53,32.61,32.53,32.53,7600.0,25.2654,25.3275,25.2654,25.2654,7600.0
2013-06-10 12:00:00,32.53,32.63,32.52,32.63,18200.0,25.2654,25.343,25.2576,25.343,18200.0
2013-06-10 12:30:00,32.61,32.62,32.51,32.58,7100.0,25.3275,25.3353,25.2498,25.3042,7100.0
2013-06-10 13:00:00,32.57,32.64,32.57,32.6,3300.0,25.2964,25.3508,25.2964,25.3197,3300.0
2013-06-10 13:30:00,32.58,32.59,32.48,32.53,7500.0,25.3042,25.312,25.2265,25.2654,7500.0
2013-06-10 14:00:00,32.54,32.56,32.46,32.56,7600.0,25.2731,25.2887,25.211,25.2887,7600.0
2013-06-10 14:30:00,32.55,32.62,32.5,32.57,8300.0,25.2809,25.3353,25.2421,25.2964,8300.0
2013-06-10 15:00:00,32.59,32.59,32.53,32.58,13900.0,25.312,25.312,25.2654,25.3042,13900.0
2013-06-10 15:30:00,32.57,32.64,32.52,32.6,58900.0,25.2964,25.3508,25.2576,25.3197,58900.0
2013-06-11 09:30:00,32.13,32.19,31.85,32.13,20000.0,24.9547,25.0013,24.7372,24.9547,20000.0
2013-06-11 10:00:00,32.17,32.2,32.05,32.2,14100.0,24.9858,25.0091,24.8926,25.0091,14100.0
2013-06-11 10:30:00,32.25,32.35,32.21,32.33,13500.0,25.0479,25.1256,25.0168,25.11,13500.0
2013-06-11 11:00:00,32.3,32.48,32.27,32.48,9800.0,25.0867,25.2265,25.0634,25.2265,9800.0
2013-06-11 11:30:00,32.48,32.52,32.4,32.41,8500.0,25.2265,25.2576,25.1644,25.1722,8500.0
2013-06-11 12:00:00,32.41,32.42,32.28,32.34,11200.0,25.1722,25.1799,25.0712,25.1178,11200.0
2013-06-11 12:30:00,32.34,32.35,32.3,32.34,3800.0,25.1178,25.1256,25.0867,25.1178,3800.0
2013-06-11 13:00:00,32.34,32.37,32.26,32.3,5400.0,25.1178,25.1411,25.0557,25.0867,5400.0
2013-06-11 13:30:00,32.29,32.29,32.15,32.15,7500.0,25.079,25.079,24.9702,24.9702,7500.0
2013-06-11 14:00:00,32.14,32.22,32.09,32.2,12700.0,24.9625,25.0246,24.9236,25.0091,12700.0
2013-06-11 14:30:00,32.22,32.27,32.18,32.24,11700.0,25.0246,25.0634,24.9935,25.0401,11700.0
2013-06-11 15:00:00,32.25,32.27,32.17,32.19,12300.0,25.0479,25.0634,24.9858,25.0013,12300.0
2013-06-11 15:30:00,32.16,32.19,32.13,32.13,33600.0,24.978,25.0013,24.9547,24.9547,33600.0
2013-06-12 09:30:00,32.38,32.43,32.22,32.3,12600.0,25.1489,25.1877,25.0246,25.0867,12600.0
2013-06-12 10:00:00,32.28,32.3,32.16,32.21,13200.0,25.0712,25.0867,24.978,25.0168,13200.0
2013-06-12 10:30:00,32.19,32.2,32.04,32.04,8400.0,25.0013,25.0091,24.8848,24.8848,8400.0
2013-06-12 11:00:00,32.04,32.1,32.0,32.04,9600.0,24.8848,24.9314,24.8537,24.8848,9600.0
2013-06-12 11:30:00,32.04,32.11,31.99,32.02,15900.0,24.8848,24.9392,24.846,24.8693,15900.0
2013-06-12 12:00:00,32.04,32.05,32.0,32.03,12700.0,24.8848,24.8926,24.8537,24.877,12700.0
2013-06-12 12:30:00,32.03,32.15,31.98,32.15,24900.0,24.877,24.9702,24.8382,24.9702,24900.0
2013-06-12 13:00:00,32.15,32.21,32.13,32.21,10100.0,24.9702,25.0168,24.9547,25.0168,10100.0
2013-06-12 13:30:00,32.18,32.23,32.15,32.2,16300.0,24.9935,25.0324,24.9702,25.0091,16300.0
2013-06-12 14:00:00,32.2,32.21,32.04,32.04,13600.0,25.0091,25.0168,24.8848,24.8848,13600.0
2013-06-12 14:30:00,32.04,32.07,31.99,32.01,10000.0,24.8848,24.9081,24.846,24.8615,10000.0
2013-06-12 15:00:00,32.0,32.03,31.89,31.97,15200.0,24.8537,24.877,24.7683,24.8304,15200.0
2013-06-12 15:30:00,31.94,32.05,31.91,32.04,46300.0,24.8071,24.8926,24.7838,24.8848,46300.0
2013-06-13 09:30:00,31.94,32.04,31.86,32.02,16300.0,24.8071,24.8848,24.745,24.8693,16300.0
2013-06-13 10:00:00,32.02,32.1,31.86,32.05,49600.0,24.8693,24.9314,24.745,24.8926,49600.0
2013-06-13 10:30:00,32.04,32.29,32.04,32.27,7700.0,24.8848,25.079,24.8848,25.0634,7700.0
2013-06-13 11:00:00,32.26,32.35,32.23,32.25,11000.0,25.0557,25.1256,25.0324,25.0479,11000.0
2013-06-13 11:30:00,32.25,32.33,32.22,32.28,14600.0,25.0479,25.11,25.0246,25.0712,14600.0
2013-06-13 12:00:00,32.3,32.34,32.27,32.32,7500.0,25.0867,25.1178,25.0634,25.1023,7500.0
2013-06-13 12:30:00,32.32,32.52,32.32,32.48,21900.0,25.1023,25.2576,25.1023,25.2265,21900.0
2013-06-13 13:00:00,32.51,32.56,32.46,32.48,15600.0,25.2498,25.2887,25.211,25.2265,15600.0
2013-06-13 13:30:00,32.49,32.5,32.43,32.47,10800.0,25.2343,25.2421,25.1877,25.2188,10800.0
2013-06-13 14:00:00,32.48,32.64,32.48,32.62,12000.0,25.2265,25.3508,25.2265,25.3353,12000.0
2013-06-13 14:30:00,32.62,32.7,32.57,32.68,15600.0,25.3353,25.3974,25.2964,25.3819,15600.0
2013-06-13 15:00:00,32.69,32.74,32.68,32.7,14100.0,25.3896,25.4285,25.3819,25.3974,14100.0
2013-06-13 15:30:00,32.71,32.78,32.66,32.73,102800.0,25.4052,25.4595,25.3663,25.4207,102800.0
2013-06-14 09:30:00,32.68,32.68,32.48,32.49,18400.0,25.3819,25.3819,25.2265,25.2343,18400.0
2013-06-14 10:00:00,32.49,32.6,32.43,32.43,10000.0,25.2343,25.3197,25.1877,25.1877,10000.0
2013-06-14 10:30:00,32.43,32.47,32.31,32.33,12000.0,25.1877,25.2188,25.0945,25.11,12000.0
2013-06-14 11:00:00,32.3,32.38,32.29,32.35,13300.0,25.0867,25.1489,25.079,25.1256,13300.0
2013-06-14 11:30:00,32.37,32.48,32.36,32.42,16800.0,25.1411,25.2265,25.1333,25.1799,16800.0
2013-06-14 12:00:00,32.44,32.5,32.37,32.43,15100.0,25.1955,25.2421,25.1411,25.1877,15100.0
2013-06-14 12:30:00,32.44,32.47,32.36,32.4,22600.0,25.1955,25.2188,25.1333,25.1644,22600.0
2013-06-14 13:00:00,32.4,32.47,32.35,32.37,10900.0,25.1644,25.2188,25.1256,25.1411,10900.0
2013-06-14 13:30:00,32.34,32.43,32.34,32.39,5200.0,25.1178,25.1877,25.1178,25.1566,5200.0
2013-06-14 14:00:00,32.38,32.52,32.35,32.48,11200.0,25.1489,25.2576,25.1256,25.2265,11200.0
2013-06-14 14:30:00,32.48,32.51,32.4,32.4,14100.0,25.2265,25.2498,25.1644,25.1644,14100.0
2013-06-14 15:00:00,32.4,32.57,32.39,32.52,17400.0,25.1644,25.2964,25.1566,25.2576,17400.0
2013-06-14 15:30:00,32.51,32.53,32.41,32.44,39900.0,25.2498,25.2654,25.1722,25.1955,39900.0
2013-06-17 09:30:00,32.75,32.75,32.52,32.65,14400.0,25.4362,25.4362,25.2576,25.3586,14400.0
2013-06-17 10:00:00,32.66,32.7,32.64,32.69,8500.0,25.3663,25.3974,25.3508,25.3896,8500.0
2013-06-17 10:30:00,32.67,32.68,32.57,32.68,12600.0,25.3741,25.3819,25.2964,25.3819,12600.0
2013-06-17 11:00:00,32.69,32.73,32.57,32.58,13800.0,25.3896,25.4207,25.2964,25.3042,13800.0
2013-06-17 11:30:00,32.57,32.58,32.52,32.53,14600.0,25.2964,25.3042,25.2576,25.2654,14600.0
2013-06-17 12:00:00,32.52,32.58,32.51,32.53,11600.0,25.2576,25.3042,25.2498,25.2654,11600.0
2013-06-17 12:30:00,32.54,32.65,32.54,32.59,13600.0,25.2731,25.3586,25.2731,25.312,13600.0
2013-06-17 13:00:00,32.62,32.65,32.54,32.65,12600.0,25.3353,25.3586,25.2731,25.3586,12600.0
2013-06-17 13:30:00,32.64,32.74,32.6,32.67,9800.0,25.3508,25.4285,25.3197,25.3741,9800.0
2013-06-17 14:00:00,32.68,32.69,32.53,32.53,15700.0,25.3819,25.3896,25.2654,25.2654,15700.0
2013-06-17 14:30:00,32.55,32.63,32.48,32.53,13200.0,25.2809,25.343,25.2265,25.2654,13200.0
2013-06-17 15:00:00,32.52,32.58,32.5,32.54,12300.0,25.2576,25.3042,25.2421,25.2731,12300.0
2013-06-17 15:30:00,32.56,32.7,32.56,32.68,42600.0,25.2887,25.3974,25.2887,25.3819,42600.0
2013-06-18 09:30:00,32.72,32.94,32.68,32.87,32000.0,25.4129,25.5838,25.3819,25.5294,32000.0
2013-06-18 10:00:00,32.87,32.92,32.8,32.86,35900.0,25.5294,25.5683,25.4751,25.5217,35900.0
2013-06-18 10:30:00,32.88,32.94,32.88,32.92,14000.0,25.5372,25.5838,25.5372,25.5683,14000.0
2013-06-18 11:00:00,32.92,32.93,32.79,32.86,40800.0,25.5683,25.576,25.4673,25.5217,40800.0
2013-06-18 11:30:00,32.87,32.89,32.75,32.8,30500.0,25.5294,25.545,25.4362,25.4751,30500.0
2013-06-18 12:00:00,32.8,32.86,32.77,32.86,14200.0,25.4751,25.5217,25.4518,25.5217,14200.0
2013-06-18 12:30:00,32.86,32.95,32.86,32.93,12300.0,25.5217,25.5916,25.5217,25.576,12300.0
2013-06-18 13:00:00,32.95,32.99,32.82,32.95,41600.0,25.5916,25.6226,25.4906,25.5916,41600.0
2013-06-18 13:30:00,32.96,33.0,32.89,32.99,10100.0,25.5993,25.6304,25.545,25.6226,10100.0
2013-06-18 14:00:00,32.98,33.03,32.97,33.02,17100.0,25.6149,25.6537,25.6071,25.6459,17100.0
2013-06-18 14:30:00,33.02,33.05,32.99,33.04,11000.0,25.6459,25.6692,25.6226,25.6615,11000.0
2013-06-18 15:00:00,33.03,33.05,32.98,33.01,16000.0,25.6537,25.6692,25.6149,25.6382,16000.0
2013-06-18 15:30:00,33.02,33.04,32.93,33.01,75400.0,25.6459,25.6615,25.576,25.6382,75400.0
2013-06-19 09:30:00,32.95,32.96,32.71,32.88,28700.0,25.5916,25.5993,25.4052,25.5372,28700.0
2013-06-19 10:00:00,32.85,32.87,32.76,32.77,17500.0,25.5139,25.5294,25.444,25.4518,17500.0
2013-06-19 10:30:00,32.76,32.8,32.72,32.8,20500.0,25.444,25.4751,25.4129,25.4751,20500.0
2013-06-19 11:00:00,32.8,32.88,32.77,32.82,12500.0,25.4751,25.5372,25.4518,25.4906,12500.0
2013-06-19 11:30:00,32.85,32.85,32.78,32.78,25000.0,25.5139,25.5139,25.4595,25.4595,25000.0
2013-06-19 12:00:00,32.8,32.83,32.73,32.83,5500.0,25.4751,25.4984,25.4207,25.4984,5500.0
2013-06-19 12:30:00,32.84,32.88,32.8,32.82,3900.0,25.5061,25.5372,25.4751,25.4906,3900.0
2013-06-19 13:00:00,32.84,32.85,32.8,32.81,2100.0,25.5061,25.5139,25.4751,25.4828,2100.0
2013-06-19 13:30:00,32.83,32.89,32.8,32.82,4300.0,25.4984,25.545,25.4751,25.4906,4300.0
2013-06-19 14:00:00,32.85,32.9,32.7,32.74,14700.0,25.5139,25.5527,25.3974,25.4285,14700.0
2013-06-19 14:30:00,32.75,32.82,32.49,32.54,20100.0,25.4362,25.4906,25.2343,25.2731,20100.0
2013-06-19 15:00:00,32.51,32.67,32.51,32.64,36800.0,25.2498,25.3741,25.2498,25.3508,36800.0
2013-06-19 15:30:00,32.61,32.65,32.5,32.5,64200.0,25.3275,25.3586,25.2421,25.2421,64200.0
2013-06-20 09:30:00,32.01,32.21,31.8,31.81,34400.0,24.8615,25.0168,24.6984,24.7061,34400.0
2013-06-20 10:00:00,31.87,32.02,31.7,31.73,33600.0,24.7528,24.8693,24.6207,24.644,33600.0
2013-06-20 10:30:00,31.71,31.78,31.64,31.71,21900.0,24.6285,24.6828,24.5741,24.6285,21900.0
2013-06-20 11:00:00,31.69,31.71,31.55,31.55,14900.0,24.6129,24.6285,24.5042,24.5042,14900.0
2013-06-20 11:30:00,31.56,31.73,31.55,31.71,22500.0,24.512,24.644,24.5042,24.6285,22500.0
2013-06-20 12:00:00,31.71,31.75,31.68,31.71,11600.0,24.6285,24.6595,24.6052,24.6285,11600.0
2013-06-20 12:30:00,31.72,31.76,31.62,31.63,10300.0,24.6362,24.6673,24.5586,24.5663,10300.0
2013-06-20 13:00:00,31.62,31.67,31.57,31.6,11300.0,24.5586,24.5974,24.5197,24.543,11300.0
2013-06-20 13:30:00,31.61,31.69,31.57,31.69,11800.0,24.5508,24.6129,24.5197,24.6129,11800.0
2013-06-20 14:00:00,31.69,31.73,31.57,31.62,30300.0,24.6129,24.644,24.5197,24.5586,30300.0
2013-06-20 14:30:00,31.61,31.64,31.53,31.56,25300.0,24.5508,24.5741,24.4887,24.512,25300.0
2013-06-20 15:00:00,31.56,31.64,31.5,31.53,31400.0,24.512,24.5741,24.4654,24.4887,31400.0
2013-06-20 15:30:00,31.52,31.55,31.46,31.51,109400.0,24.4809,24.5042,24.4343,24.4731,109400.0
2013-06-21 09:30:00,31.58,31.8,31.57,31.66,220000.0,24.5275,24.6984,24.5197,24.5896,220000.0
2013-06-21 10:00:00,31.65,31.75,31.57,31.63,18600.0,24.5819,24.6595,24.5197,24.5663,18600.0
2013-06-21 10:30:00,31.6,31.65,31.48,31.59,19100.0,24.543,24.5819,24.4498,24.5353,19100.0
2013-06-21 11:00:00,31.63,31.65,31.39,31.41,15900.0,24.5663,24.5819,24.3799,24.3955,15900.0
2013-06-21 11:30:00,31.41,31.44,31.32,31.44,28200.0,24.3955,24.4188,24.3256,24.4188,28200.0
2013-06-21 12:00:00,31.44,31.52,31.44,31.51,15200.0,24.4188,24.4809,24.4188,24.4731,15200.0
2013-06-21 12:30:00,31.5,31.73,31.49,31.7,9000.0,24.4654,24.644,24.4576,24.6207,9000.0
2013-06-21 13:00:00,31.72,31.83,31.65,31.71,11400.0,24.6362,24.7217,24.5819,24.6285,11400.0
2013-06-21 13:30:00,31.75,31.75,31.6,31.6,7900.0,24.6595,24.6595,24.543,24.543,7900.0
2013-06-21 14:00:00,31.61,31.64,31.52,31.61,14100.0,24.5508,24.5741,24.4809,24.5508,14100.0
2013-06-21 14:30:00,31.62,31.62,31.51,31.59,11700.0,24.5586,24.5586,24.4731,24.5353,11700.0
2013-06-21 15:00:00,31.58,31.65,31.53,31.64,37600.0,24.5275,24.5819,24.4887,24.5741,37600.0
2013-06-21 15:30:00,31.65,31.67,31.35,31.37,286000.0,24.5819,24.5974,24.3489,24.3644,286000.0
2013-06-24 09:30:00,31.06,31.23,30.85,31.02,52300.0,24.1236,24.2557,23.9605,24.0926,52300.0
2013-06-24 10:00:00,31.01,31.14,30.95,31.13,23500.0,24.0848,24.1858,24.0382,24.178,23500.0
2013-06-24 10:30:00,31.09,31.17,31.03,31.11,51600.0,24.1469,24.2091,24.1003,24.1625,51600.0
2013-06-24 11:00:00,31.11,31.14,30.95,30.97,29200.0,24.1625,24.1858,24.0382,24.0537,29200.0
2013-06-24 11:30:00,30.98,31.11,30.98,31.11,23800.0,24.0615,24.1625,24.0615,24.1625,23800.0
2013-06-24 12:00:00,31.13,31.13,30.9,30.97,15600.0,24.178,24.178,23.9994,24.0537,15600.0
2013-06-24 12:30:00,31.03,31.05,30.95,31.0,9000.0,24.1003,24.1159,24.0382,24.077,9000.0
2013-06-24 13:00:00,30.98,31.06,30.9,30.97,10100.0,24.0615,24.1236,23.9994,24.0537,10100.0
2013-06-24 13:30:00,30.94,31.18,30.94,31.18,17200.0,24.0304,24.2168,24.0304,24.2168,17200.0
2013-06-24 14:00:00,31.19,31.35,31.14,31.32,31800.0,24.2246,24.3489,24.1858,24.3256,31800.0
2013-06-24 14:30:00,31.33,31.43,31.29,31.37,29000.0,24.3333,24.411,24.3023,24.3644,29000.0
2013-06-24 15:00:00,31.36,31.42,31.27,31.27,32500.0,24.3566,24.4032,24.2867,24.2867,32500.0
2013-06-24 15:30:00,31.26,31.37,31.19,31.19,82200.0,24.279,24.3644,24.2246,24.2246,82200.0
2013-06-25 09:30:00,31.47,31.51,31.16,31.31,25100.0,24.4421,24.4731,24.2013,24.3178,25100.0
2013-06-25 10:00:00,31.32,31.42,31.19,31.42,29800.0,24.3256,24.4032,24.2246,24.4032,29800.0
2013-06-25 10:30:00,31.39,31.57,31.35,31.52,18200.0,24.3799,24.5197,24.3489,24.4809,18200.0
2013-06-25 11:00:00,31.54,31.63,31.43,31.47,19600.0,24.4964,24.5663,24.411,24.4421,19600.0
2013-06-25 11:30:00,31.46,31.53,31.41,31.46,19400.0,24.4343,24.4887,24.3955,24.4343,19400.0
2013-06-25 12:00:00,31.46,31.51,31.45,31.48,14000.0,24.4343,24.4731,24.4265,24.4498,14000.0
2013-06-25 12:30:00,31.48,31.58,31.46,31.54,13000.0,24.4498,24.5275,24.4343,24.4964,13000.0
2013-06-25 13:00:00,31.53,31.59,31.49,31.53,9200.0,24.4887,24.5353,24.4576,24.4887,9200.0
2013-06-25 13:30:00,31.52,31.58,31.47,31.57,11700.0,24.4809,24.5275,24.4421,24.5197,11700.0
2013-06-25 14:00:00,31.54,31.59,31.52,31.59,18700.0,24.4964,24.5353,24.4809,24.5353,18700.0
2013-06-25 14:30:00,31.6,31.7,31.58,31.7,28900.0,24.543,24.6207,24.5275,24.6207,28900.0
2013-06-25 15:00:00,31.7,31.8,31.7,31.8,36600.0,24.6207,24.6984,24.6207,24.6984,36600.0
2013-06-25 15:30:00,31.78,31.82,31.7,31.77,151100.0,24.6828,24.7139,24.6207,24.6751,151100.0
2013-06-26 09:30:00,32.12,32.22,31.96,31.97,17300.0,24.9469,25.0246,24.8227,24.8304,17300.0
2013-06-26 10:00:00,31.96,32.0,31.78,31.84,26900.0,24.8227,24.8537,24.6828,24.7294,26900.0
2013-06-26 10:30:00,31.82,31.87,31.76,31.8,9700.0,24.7139,24.7528,24.6673,24.6984,9700.0
2013-06-26 11:00:00,31.79,31.87,31.69,31.8,10900.0,24.6906,24.7528,24.6129,24.6984,10900.0
2013-06-26 11:30:00,31.84,31.88,31.8,31.86,8500.0,24.7294,24.7605,24.6984,24.745,8500.0
2013-06-26 12:00:00,31.85,32.0,31.85,31.95,10100.0,24.7372,24.8537,24.7372,24.8149,10100.0
2013-06-26 12:30:00,31.96,31.97,31.8,31.82,20400.0,24.8227,24.8304,24.6984,24.7139,20400.0
2013-06-26 13:00:00,31.83,31.88,31.77,31.82,14000.0,24.7217,24.7605,24.6751,24.7139,14000.0
2013-06-26 13:30:00,31.83,31.92,31.8,31.88,12000.0,24.7217,24.7916,24.6984,24.7605,12000.0
2013-06-26 14:00:00,31.88,31.96,31.84,31.96,11100.0,24.7605,24.8227,24.7294,24.8227,11100.0
2013-06-26 14:30:00,31.95,31.98,31.93,31.95,11300.0,24.8149,24.8382,24.7994,24.8149,11300.0
2013-06-26 15:00:00,31.97,32.0,31.95,32.0,14000.0,24.8304,24.8537,24.8149,24.8537,14000.0
2013-06-26 15:30:00,32.01,32.03,31.83,31.84,134600.0,24.8615,24.877,24.7217,24.7294,134600.0
2013-06-27 09:30:00,32.08,32.23,31.94,32.08,35000.0,24.9159,25.0324,24.8071,24.9159,35000.0
2013-06-27 10:00:00,32.08,32.12,31.92,32.0,43000.0,24.9159,24.9469,24.7916,24.8537,43000.0
2013-06-27 10:30:00,32.0,32.14,32.0,32.1,22400.0,24.8537,24.9625,24.8537,24.9314,22400.0
2013-06-27 11:00:00,32.04,32.14,32.04,32.08,16000.0,24.8848,24.9625,24.8848,24.9159,16000.0
2013-06-27 11:30:00,32.09,32.13,32.07,32.08,22800.0,24.9236,24.9547,24.9081,24.9159,22800.0
2013-06-27 12:00:00,32.08,32.12,32.03,32.12,25700.0,24.9159,24.9469,24.877,24.9469,25700.0
2013-06-27 12:30:00,32.1,32.2,32.1,32.2,13100.0,24.9314,25.0091,24.9314,25.0091,13100.0
2013-06-27 13:00:00,32.17,32.24,32.14,32.21,10700.0,24.9858,25.0401,24.9625,25.0168,10700.0
2013-06-27 13:30:00,32.19,32.27,32.13,32.13,14300.0,25.0013,25.0634,24.9547,24.9547,14300.0
2013-06-27 14:00:00,32.14,32.18,32.09,32.14,24100.0,24.9625,24.9935,24.9236,24.9625,24100.0
2013-06-27 14:30:00,32.15,32.22,32.13,32.17,28600.0,24.9702,25.0246,24.9547,24.9858,28600.0
2013-06-27 15:00:00,32.17,32.28,32.17,32.26,29900.0,24.9858,25.0712,24.9858,25.0557,29900.0
2013-06-27 15:30:00,32.26,32.27,32.09,32.13,88500.0,25.0557,25.0634,24.9236,24.9547,88500.0
2013-06-28 09:30:00,32.05,32.05,31.77,31.85,61500.0,24.8926,24.8926,24.6751,24.7372,61500.0
2013-06-28 10:00:00,31.85,32.01,31.85,32.01,18500.0,24.7372,24.8615,24.7372,24.8615,18500.0
2013-06-28 10:30:00,32.02,32.17,31.99,32.15,15900.0,24.8693,24.9858,24.846,24.9702,15900.0
2013-06-28 11:00:00,32.15,32.22,32.09,32.09,13400.0,24.9702,25.0246,24.9236,24.9236,13400.0
2013-06-28 11:30:00,32.09,32.16,32.04,32.14,56200.0,24.9236,24.978,24.8848,24.9625,56200.0
2013-06-28 12:00:00,32.13,32.13,31.96,32.01,29600.0,24.9547,24.9547,24.8227,24.8615,29600.0
2013-06-28 12:30:00,32.0,32.07,31.98,32.04,14000.0,24.8537,24.9081,24.8382,24.8848,14000.0
2013-06-28 13:00:00,32.04,32.11,32.01,32.09,39600.0,24.8848,24.9392,24.8615,24.9236,39600.0
2013-06-28 13:30:00,32.09,32.13,32.06,32.13,23800.0,24.9236,24.9547,24.9003,24.9547,23800.0
2013-06-28 14:00:00,32.12,32.14,32.06,32.11,16200.0,24.9469,24.9625,24.9003,24.9392,16200.0
2013-06-28 14:30:00,32.1,32.12,32.08,32.12,18300.0,24.9314,24.9469,24.9159,24.9469,18300.0
2013-06-28 15:00:00,32.11,32.12,32.06,32.11,64900.0,24.9392,24.9469,24.9003,24.9392,64900.0
2013-06-28 15:30:00,32.11,32.15,31.81,31.85,173800.0,24.9392,24.9702,24.7061,24.7372,173800.0
2013-07-01 09:30:00,32.0,32.29,32.0,32.26,60600.0,24.8537,25.079,24.8537,25.0557,60600.0
2013-07-01 10:00:00,32.29,32.51,32.29,32.45,39900.0,25.079,25.2498,25.079,25.2032,39900.0
2013-07-01 10:30:00,32.4,32.51,32.4,32.47,36200.0,25.1644,25.2498,25.1644,25.2188,36200.0
2013-07-01 11:00:00,32.45,32.6,32.44,32.57,96700.0,25.2032,25.3197,25.1955,25.2964,96700.0
2013-07-01 11:30:00,32.57,32.58,32.32,32.49,88700.0,25.2964,25.3042,25.1023,25.2343,88700.0
2013-07-01 12:00:00,32.49,32.59,32.49,32.55,19800.0,25.2343,25.312,25.2343,25.2809,19800.0
2013-07-01 12:30:00,32.53,32.66,32.51,32.65,14600.0,25.2654,25.3663,25.2498,25.3586,14600.0
2013-07-01 13:00:00,32.65,32.65,32.51,32.57,10800.0,25.3586,25.3586,25.2498,25.2964,10800.0
2013-07-01 13:30:00,32.57,32.57,32.4,32.4,51400.0,25.2964,25.2964,25.1644,25.1644,51400.0
2013-07-01 14:00:00,32.4,32.42,32.32,32.39,23300.0,25.1644,25.1799,25.1023,25.1566,23300.0
2013-07-01 14:30:00,32.4,32.48,32.35,32.45,22400.0,25.1644,25.2265,25.1256,25.2032,22400.0
2013-07-01 15:00:00,32.47,32.48,32.35,32.38,29500.0,25.2188,25.2265,25.1256,25.1489,29500.0
2013-07-01 15:30:00,32.36,32.37,32.22,32.31,193800.0,25.1333,25.1411,25.0246,25.0945,193800.0
2013-07-02 09:30:00,32.37,32.61,32.15,32.42,38900.0,25.1411,25.3275,24.9702,25.1799,38900.0
2013-07-02 10:00:00,32.41,32.53,32.34,32.51,23700.0,25.1722,25.2654,25.1178,25.2498,23700.0
2013-07-02 10:30:00,32.5,32.63,32.4,32.56,20400.0,25.2421,25.343,25.1644,25.2887,20400.0
2013-07-02 11:00:00,32.54,32.59,32.47,32.59,20300.0,25.2731,25.312,25.2188,25.312,20300.0
2013-07-02 11:30:00,32.56,32.64,32.56,32.62,23200.0,25.2887,25.3508,25.2887,25.3353,23200.0
2013-07-02 12:00:00,32.63,32.63,32.52,32.54,15600.0,25.343,25.343,25.2576,25.2731,15600.0
2013-07-02 12:30:00,32.52,32.59,32.41,32.52,22300.0,25.2576,25.312,25.1722,25.2576,22300.0
2013-07-02 13:00:00,32.51,32.53,32.41,32.42,15600.0,25.2498,25.2654,25.1722,25.1799,15600.0
2013-07-02 13:30:00,32.41,32.44,32.31,32.31,18900.0,25.1722,25.1955,25.0945,25.0945,18900.0
2013-07-02 14:00:00,32.31,32.31,32.02,32.06,30900.0,25.0945,25.0945,24.8693,24.9003,30900.0
2013-07-02 14:30:00,32.05,32.26,32.03,32.21,45700.0,24.8926,25.0557,24.877,25.0168,45700.0
2013-07-02 15:00:00,32.22,32.27,32.18,32.22,28300.0,25.0246,25.0634,24.9935,25.0246,28300.0
2013-07-02 15:30:00,32.22,32.35,32.15,32.34,93300.0,25.0246,25.1256,24.9702,25.1178,93300.0
2013-07-03 09:30:00,32.22,32.32,32.02,32.26,16000.0,25.0246,25.1023,24.8693,25.0557,16000.0
2013-07-03 10:00:00,32.23,32.29,32.15,32.26,12100.0,25.0324,25.079,24.9702,25.0557,12100.0
2013-07-03 10:30:00,32.3,32.31,32.22,32.26,8100.0,25.0867,25.0945,25.0246,25.0557,8100.0
2013-07-03 11:00:00,32.23,32.31,32.2,32.21,85600.0,25.0324,25.0945,25.0091,25.0168,85600.0
2013-07-03 11:30:00,32.19,32.27,32.15,32.27,16500.0,25.0013,25.0634,24.9702,25.0634,16500.0
2013-07-03 12:00:00,32.29,32.34,32.21,32.23,51800.0,25.079,25.1178,25.0168,25.0324,51800.0
2013-07-03 12:30:00,32.24,32.27,32.14,32.2,42000.0,25.0401,25.0634,24.9625,25.0091,42000.0
2013-07-05 09:30:00,32.59,32.7,32.46,32.64,19600.0,25.312,25.3974,25.211,25.3508,19600.0
2013-07-05 10:00:00,32.6,32.64,32.47,32.58,25100.0,25.3197,25.3508,25.2188,25.3042,25100.0
2013-07-05 10:30:00,32.56,32.63,32.52,32.61,13900.0,25.2887,25.343,25.2576,25.3275,13900.0
2013-07-05 11:00:00,32.63,32.65,32.56,32.56,8300.0,25.343,25.3586,25.2887,25.2887,8300.0
2013-07-05 11:30:00,32.55,32.67,32.49,32.67,8400.0,25.2809,25.3741,25.2343,25.3741,8400.0
2013-07-05 12:00:00,32.66,32.75,32.65,32.72,11500.0,25.3663,25.4362,25.3586,25.4129,11500.0
2013-07-05 12:30:00,32.71,32.78,32.7,32.77,11900.0,25.4052,25.4595,25.3974,25.4518,11900.0
2013-07-05 13:00:00,32.78,32.84,32.76,32.84,43000.0,25.4595,25.5061,25.444,25.5061,43000.0
2013-07-05 13:30:00,32.84,32.91,32.84,32.91,13100.0,25.5061,25.5605,25.5061,25.5605,13100.0
2013-07-05 14:00:00,32.92,32.99,32.9,32.93,31800.0,25.5683,25.6226,25.5527,25.576,31800.0
2013-07-05 14:30:00,32.93,33.0,32.84,32.85,27500.0,25.576,25.6304,25.5061,25.5139,27500.0
2013-07-05 15:00:00,32.86,32.87,32.74,32.75,32900.0,25.5217,25.5294,25.4285,25.4362,32900.0
2013-07-05 15:30:00,32.77,32.82,32.74,32.75,138400.0,25.4518,25.4906,25.4285,25.4362,138400.0
2013-07-08 09:30:00,33.0,33.04,32.83,32.99,23700.0,25.6304,25.6615,25.4984,25.6226,23700.0
2013-07-08 10:00:00,32.97,33.04,32.87,32.92,24100.0,25.6071,25.6615,25.5294,25.5683,24100.0
2013-07-08 10:30:00,32.88,33.09,32.88,32.98,33000.0,25.5372,25.7003,25.5372,25.6149,33000.0
2013-07-08 11:00:00,32.99,33.02,32.94,32.97,12400.0,25.6226,25.6459,25.5838,25.6071,12400.0
2013-07-08 11:30:00,32.96,32.96,32.89,32.95,13600.0,25.5993,25.5993,25.545,25.5916,13600.0
2013-07-08 12:00:00,32.94,32.97,32.9,32.92,10800.0,25.5838,25.6071,25.5527,25.5683,10800.0
2013-07-08 12:30:00,32.92,33.03,32.9,32.97,9300.0,25.5683,25.6537,25.5527,25.6071,9300.0
2013-07-08 13:00:00,32.99,33.02,32.95,32.97,6500.0,25.6226,25.6459,25.5916,25.6071,6500.0
2013-07-08 13:30:00,32.95,33.0,32.95,33.0,14900.0,25.5916,25.6304,25.5916,25.6304,14900.0
2013-07-08 14:00:00,33.0,33.0,32.88,32.89,20600.0,25.6304,25.6304,25.5372,25.545,20600.0
2013-07-08 14:30:00,32.89,32.9,32.87,32.9,24300.0,25.545,25.5527,25.5294,25.5527,24300.0
2013-07-08 15:00:00,32.9,32.9,32.87,32.9,20600.0,25.5527,25.5527,25.5294,25.5527,20600.0
2013-07-08 15:30:00,32.89,32.94,32.82,32.91,127800.0,25.545,25.5838,25.4906,25.5605,127800.0
2013-07-09 09:30:00,33.17,33.35,33.17,33.3,17400.0,25.7624,25.9022,25.7624,25.8634,17400.0
2013-07-09 10:00:00,33.3,33.4,33.19,33.33,18000.0,25.8634,25.9411,25.778,25.8867,18000.0
2013-07-09 10:30:00,33.33,33.5,33.31,33.39,46800.0,25.8867,26.0187,25.8712,25.9333,46800.0
2013-07-09 11:00:00,33.39,33.41,33.37,33.4,62700.0,25.9333,25.9488,25.9178,25.9411,62700.0
2013-07-09 11:30:00,33.39,33.4,33.3,33.38,15200.0,25.9333,25.9411,25.8634,25.9255,15200.0
2013-07-09 12:00:00,33.34,33.34,33.25,33.3,47300.0,25.8945,25.8945,25.8246,25.8634,47300.0
2013-07-09 12:30:00,33.3,33.46,33.28,33.45,51900.0,25.8634,25.9877,25.8479,25.9799,51900.0
2013-07-09 13:00:00,33.46,33.53,33.45,33.5,26500.0,25.9877,26.042,25.9799,26.0187,26500.0
2013-07-09 13:30:00,33.49,33.61,33.49,33.61,27500.0,26.011,26.1042,26.011,26.1042,27500.0
2013-07-09 14:00:00,33.6,33.61,33.51,33.52,61400.0,26.0964,26.1042,26.0265,26.0343,61400.0
2013-07-09 14:30:00,33.52,33.54,33.47,33.49,77300.0,26.0343,26.0498,25.9954,26.011,77300.0
2013-07-09 15:00:00,33.49,33.5,33.35,33.36,86700.0,26.011,26.0187,25.9022,25.91,86700.0
2013-07-09 15:30:00,33.35,33.42,33.3,33.41,171100.0,25.9022,25.9566,25.8634,25.9488,171100.0
2013-07-10 09:30:00,33.0,33.44,31.93,33.39,33800.0,25.8036,26.1477,24.967,26.1086,33800.0
2013-07-10 10:00:00,33.35,33.41,33.2,33.2,42300.0,26.0773,26.1242,25.96,25.96,42300.0
2013-07-10 10:30:00,33.22,33.32,33.2,33.31,24200.0,25.9757,26.0538,25.96,26.046,24200.0
2013-07-10 11:00:00,33.31,33.31,33.21,33.22,55500.0,26.046,26.046,25.9678,25.9757,55500.0
2013-07-10 11:30:00,33.23,33.34,33.23,33.27,25700.0,25.9835,26.0695,25.9835,26.0147,25700.0
2013-07-10 12:00:00,33.27,33.37,33.22,33.35,54100.0,26.0147,26.0929,25.9757,26.0773,54100.0
2013-07-10 12:30:00,33.34,33.38,33.28,33.32,39200.0,26.0695,26.1008,26.0226,26.0538,39200.0
2013-07-10 13:00:00,33.32,33.35,33.3,33.34,17200.0,26.0538,26.0773,26.0382,26.0695,17200.0
2013-07-10 13:30:00,33.33,33.39,33.3,33.32,21400.0,26.0617,26.1086,26.0382,26.0538,21400.0
2013-07-10 14:00:00,33.31,33.44,33.26,33.27,62900.0,26.046,26.1477,26.0069,26.0147,62900.0
2013-07-10 14:30:00,33.28,33.3,33.16,33.19,50600.0,26.0226,26.0382,25.9287,25.9522,50600.0
2013-07-10 15:00:00,33.2,33.34,33.13,33.29,81900.0,25.96,26.0695,25.9053,26.0304,81900.0
2013-07-10 15:30:00,33.3,33.32,33.23,33.28,149800.0,26.0382,26.0538,25.9835,26.0226,149800.0
2013-07-11 09:30:00,33.78,33.98,33.78,33.87,55100.0,26.4135,26.5699,26.4135,26.4839,55100.0
2013-07-11 10:00:00,33.87,34.0,33.84,33.9,43400.0,26.4839,26.5856,26.4604,26.5074,43400.0
2013-07-11 10:30:00,33.9,33.91,33.77,33.83,27200.0,26.5074,26.5152,26.4057,26.4526,27200.0
2013-07-11 11:00:00,33.81,33.95,33.79,33.8,40400.0,26.437,26.5465,26.4214,26.4292,40400.0
2013-07-11 11:30:00,33.8,33.84,33.75,33.77,44000.0,26.4292,26.4604,26.3901,26.4057,44000.0
2013-07-11 12:00:00,33.78,33.81,33.73,33.75,27300.0,26.4135,26.437,26.3744,26.3901,27300.0
2013-07-11 12:30:00,33.76,33.76,33.66,33.66,18400.0,26.3979,26.3979,26.3197,26.3197,18400.0
2013-07-11 13:00:00,33.66,33.75,33.66,33.75,17900.0,26.3197,26.3901,26.3197,26.3901,17900.0
2013-07-11 13:30:00,33.73,33.75,33.7,33.72,15200.0,26.3744,26.3901,26.351,26.3666,15200.0
2013-07-11 14:00:00,33.72,33.76,33.69,33.73,36000.0,26.3666,26.3979,26.3432,26.3744,36000.0
2013-07-11 14:30:00,33.73,33.82,33.72,33.75,36800.0,26.3744,26.4448,26.3666,26.3901,36800.0
2013-07-11 15:00:00,33.75,33.78,33.7,33.71,47600.0,26.3901,26.4135,26.351,26.3588,47600.0
2013-07-11 15:30:00,33.71,33.75,33.67,33.74,109200.0,26.3588,26.3901,26.3275,26.3823,109200.0
2013-07-12 09:30:00,33.81,34.0,33.78,33.91,39500.0,26.437,26.5856,26.4135,26.5152,39500.0
2013-07-12 10:00:00,33.9,33.98,33.84,33.95,37500.0,26.5074,26.5699,26.4604,26.5465,37500.0
2013-07-12 10:30:00,33.95,34.07,33.94,33.95,46600.0,26.5465,26.6403,26.5386,26.5465,46600.0
2013-07-12 11:00:00,33.94,33.94,33.73,33.74,70700.0,26.5386,26.5386,26.3744,26.3823,70700.0
2013-07-12 11:30:00,33.74,33.81,33.59,33.63,40100.0,26.3823,26.437,26.265,26.2962,40100.0
2013-07-12 12:00:00,33.63,33.74,33.63,33.72,17100.0,26.2962,26.3823,26.2962,26.3666,17100.0
2013-07-12 12:30:00,33.73,33.75,33.63,33.68,17200.0,26.3744,26.3901,26.2962,26.3353,17200.0
2013-07-12 13:00:00,33.68,33.68,33.57,33.59,22900.0,26.3353,26.3353,26.2493,26.265,22900.0
2013-07-12 13:30:00,33.59,33.7,33.58,33.7,28300.0,26.265,26.351,26.2571,26.351,28300.0
2013-07-12 14:00:00,33.7,33.8,33.69,33.79,45700.0,26.351,26.4292,26.3432,26.4214,45700.0
2013-07-12 14:30:00,33.8,33.88,33.8,33.88,23300.0,26.4292,26.4917,26.4292,26.4917,23300.0
2013-07-12 15:00:00,33.88,33.88,33.81,33.82,39800.0,26.4917,26.4917,26.437,26.4448,39800.0
2013-07-12 15:30:00,33.82,33.92,33.8,33.91,101000.0,26.4448,26.523,26.4292,26.5152,101000.0
2013-07-15 09:30:00,33.94,34.12,33.91,33.95,39600.0,26.5386,26.6794,26.5152,26.5465,39600.0
2013-07-15 10:00:00,33.94,34.08,33.92,33.92,25200.0,26.5386,26.6481,26.523,26.523,25200.0
2013-07-15 10:30:00,33.93,33.98,33.84,33.95,40500.0,26.5308,26.5699,26.4604,26.5465,40500.0
2013-07-15 11:00:00,33.93,33.94,33.81,33.88,31800.0,26.5308,26.5386,26.437,26.4917,31800.0
2013-07-15 11:30:00,33.88,33.92,33.81,33.84,22600.0,26.4917,26.523,26.437,26.4604,22600.0
2013-07-15 12:00:00,33.83,33.88,33.8,33.82,19700.0,26.4526,26.4917,26.4292,26.4448,19700.0
2013-07-15 12:30:00,33.82,33.86,33.72,33.74,26000.0,26.4448,26.4761,26.3666,26.3823,26000.0
2013-07-15 13:00:00,33.74,33.76,33.7,33.76,19800.0,26.3823,26.3979,26.351,26.3979,19800.0
2013-07-15 13:30:00,33.76,33.76,33.69,33.7,26200.0,26.3979,26.3979,26.3432,26.351,26200.0
2013-07-15 14:00:00,33.71,33.72,33.66,33.69,40300.0,26.3588,26.3666,26.3197,26.3432,40300.0
2013-07-15 14:30:00,33.68,33.69,33.63,33.65,44400.0,26.3353,26.3432,26.2962,26.3119,44400.0
2013-07-15 15:00:00,33.65,33.65,33.57,33.61,53000.0,26.3119,26.3119,26.2493,26.2806,53000.0
2013-07-15 15:30:00,33.6,33.64,33.56,33.61,161600.0,26.2728,26.3041,26.2415,26.2806,161600.0
2013-07-16 09:30:00,33.73,33.83,33.56,33.69,27600.0,26.3744,26.4526,26.2415,26.3432,27600.0
2013-07-16 10:00:00,33.68,33.79,33.61,33.67,23800.0,26.3353,26.4214,26.2806,26.3275,23800.0
2013-07-16 10:30:00,33.67,33.77,33.6,33.63,25900.0,26.3275,26.4057,26.2728,26.2962,25900.0
2013-07-16 11:00:00,33.62,33.64,33.48,33.48,35300.0,26.2884,26.3041,26.179,26.179,35300.0
2013-07-16 11:30:00,33.47,33.48,33.36,33.46,30200.0,26.1711,26.179,26.0851,26.1633,30200.0
2013-07-16 12:00:00,33.48,33.51,33.45,33.51,22500.0,26.179,26.2024,26.1555,26.2024,22500.0
2013-07-16 12:30:00,33.49,33.51,33.42,33.44,15900.0,26.1868,26.2024,26.132,26.1477,15900.0
2013-07-16 13:00:00,33.45,33.46,33.33,33.33,16300.0,26.1555,26.1633,26.0617,26.0617,16300.0
2013-07-16 13:30:00,33.33,33.45,33.3,33.41,22700.0,26.0617,26.1555,26.0382,26.1242,22700.0
2013-07-16 14:00:00,33.41,33.49,33.4,33.48,32700.0,26.1242,26.1868,26.1164,26.179,32700.0
2013-07-16 14:30:00,33.47,33.53,33.43,33.46,25200.0,26.1711,26.218,26.1399,26.1633,25200.0
2013-07-16 15:00:00,33.45,33.45,33.39,33.43,30600.0,26.1555,26.1555,26.1086,26.1399,30600.0
2013-07-16 15:30:00,33.43,33.49,33.41,33.43,96700.0,26.1399,26.1868,26.1242,26.1399,96700.0
2013-07-17 09:30:00,33.65,33.69,33.48,33.54,33200.0,26.3119,26.3432,26.179,26.2259,33200.0
2013-07-17 10:00:00,33.54,33.72,33.52,33.67,23200.0,26.2259,26.3666,26.2102,26.3275,23200.0
2013-07-17 10:30:00,33.63,33.72,33.56,33.64,18800.0,26.2962,26.3666,26.2415,26.3041,18800.0
2013-07-17 11:00:00,33.62,33.66,33.53,33.54,12800.0,26.2884,26.3197,26.218,26.2259,12800.0
2013-07-17 11:30:00,33.54,33.58,33.46,33.49,9100.0,26.2259,26.2571,26.1633,26.1868,9100.0
2013-07-17 12:00:00,33.49,33.66,33.48,33.61,12800.0,26.1868,26.3197,26.179,26.2806,12800.0
2013-07-17 12:30:00,33.6,33.63,33.57,33.58,10400.0,26.2728,26.2962,26.2493,26.2571,10400.0
2013-07-17 13:00:00,33.58,33.61,33.52,33.55,12000.0,26.2571,26.2806,26.2102,26.2337,12000.0
2013-07-17 13:30:00,33.53,33.62,33.53,33.61,11100.0,26.218,26.2884,26.218,26.2806,11100.0
2013-07-17 14:00:00,33.6,33.62,33.54,33.56,19300.0,26.2728,26.2884,26.2259,26.2415,19300.0
2013-07-17 14:30:00,33.56,33.57,33.47,33.55,20600.0,26.2415,26.2493,26.1711,26.2337,20600.0
2013-07-17 15:00:00,33.56,33.67,33.56,33.56,26500.0,26.2415,26.3275,26.2415,26.2415,26500.0
2013-07-17 15:30:00,33.57,33.61,33.54,33.59,59500.0,26.2493,26.2806,26.2259,26.265,59500.0
2013-07-18 09:30:00,33.58,33.82,33.5,33.76,24700.0,26.2571,26.4448,26.1946,26.3979,24700.0
2013-07-18 10:00:00,33.73,33.92,33.7,33.92,33100.0,26.3744,26.523,26.351,26.523,33100.0
2013-07-18 10:30:00,33.89,33.94,33.8,33.88,18600.0,26.4995,26.5386,26.4292,26.4917,18600.0
2013-07-18 11:00:00,33.88,33.9,33.81,33.84,24400.0,26.4917,26.5074,26.437,26.4604,24400.0
2013-07-18 11:30:00,33.84,33.91,33.8,33.84,17500.0,26.4604,26.5152,26.4292,26.4604,17500.0
2013-07-18 12:00:00,33.84,33.85,33.75,33.77,19700.0,26.4604,26.4683,26.3901,26.4057,19700.0
2013-07-18 12:30:00,33.8,33.82,33.71,33.82,22800.0,26.4292,26.4448,26.3588,26.4448,22800.0
2013-07-18 13:00:00,33.82,33.85,33.7,33.75,24700.0,26.4448,26.4683,26.351,26.3901,24700.0
2013-07-18 13:30:00,33.75,33.79,33.68,33.78,19800.0,26.3901,26.4214,26.3353,26.4135,19800.0
2013-07-18 14:00:00,33.78,33.81,33.75,33.77,13200.0,26.4135,26.437,26.3901,26.4057,13200.0
2013-07-18 14:30:00,33.78,33.83,33.77,33.8,14700.0,26.4135,26.4526,26.4057,26.4292,14700.0
2013-07-18 15:00:00,33.8,33.8,33.76,33.78,19800.0,26.4292,26.4292,26.3979,26.4135,19800.0
2013-07-18 15:30:00,33.78,33.8,33.71,33.8,71900.0,26.4135,26.4292,26.3588,26.4292,71900.0
2013-07-19 09:30:00,33.83,33.86,33.71,33.86,35500.0,26.4526,26.4761,26.3588,26.4761,35500.0
2013-07-19 10:00:00,33.84,33.87,33.71,33.82,31200.0,26.4604,26.4839,26.3588,26.4448,31200.0
2013-07-19 10:30:00,33.8,33.93,33.79,33.89,17400.0,26.4292,26.5308,26.4214,26.4995,17400.0
2013-07-19 11:00:00,33.9,33.9,33.77,33.85,27300.0,26.5074,26.5074,26.4057,26.4683,27300.0
2013-07-19 11:30:00,33.84,33.85,33.61,33.68,43800.0,26.4604,26.4683,26.2806,26.3353,43800.0
2013-07-19 12:00:00,33.68,33.86,33.63,33.85,52200.0,26.3353,26.4761,26.2962,26.4683,52200.0
2013-07-19 12:30:00,33.85,33.93,33.84,33.9,36600.0,26.4683,26.5308,26.4604,26.5074,36600.0
2013-07-19 13:00:00,33.9,33.91,33.83,33.87,27900.0,26.5074,26.5152,26.4526,26.4839,27900.0
2013-07-19 13:30:00,33.87,33.9,33.85,33.89,30100.0,26.4839,26.5074,26.4683,26.4995,30100.0
2013-07-19 14:00:00,33.89,33.95,33.86,33.89,41000.0,26.4995,26.5465,26.4761,26.4995,41000.0
2013-07-19 14:30:00,33.89,33.98,33.82,33.98,52300.0,26.4995,26.5699,26.4448,26.5699,52300.0
2013-07-19 15:00:00,33.98,34.02,33.94,33.96,62500.0,26.5699,26.6012,26.5386,26.5543,62500.0
2013-07-19 15:30:00,33.96,34.17,33.92,34.17,475000.0,26.5543,26.7185,26.523,26.7185,475000.0
2013-07-22 09:30:00,34.28,35.43,34.28,35.19,224200.0,26.8045,27.7037,26.8045,27.5161,224200.0
2013-07-22 10:00:00,35.16,35.28,34.76,34.85,91700.0,27.4926,27.5864,27.1798,27.2502,91700.0
2013-07-22 10:30:00,34.83,34.93,34.58,34.62,47000.0,27.2346,27.3127,27.0391,27.0704,47000.0
2013-07-22 11:00:00,34.58,34.89,34.52,34.89,34100.0,27.0391,27.2815,26.9922,27.2815,34100.0
2013-07-22 11:30:00,34.88,34.99,34.76,34.89,35100.0,27.2737,27.3597,27.1798,27.2815,35100.0
2013-07-22 12:00:00,34.88,34.93,34.73,34.79,38500.0,27.2737,27.3127,27.1564,27.2033,38500.0
2013-07-22 12:30:00,34.79,34.8,34.62,34.63,33000.0,27.2033,27.2111,27.0704,27.0782,33000.0
2013-07-22 13:00:00,34.63,34.69,34.58,34.6,21200.0,27.0782,27.1251,27.0391,27.0547,21200.0
2013-07-22 13:30:00,34.59,34.67,34.56,34.67,19800.0,27.0469,27.1094,27.0234,27.1094,19800.0
2013-07-22 14:00:00,34.66,34.84,34.65,34.65,34500.0,27.1016,27.2424,27.0938,27.0938,34500.0
2013-07-22 14:30:00,34.64,34.74,34.64,34.7,36200.0,27.086,27.1642,27.086,27.1329,36200.0
2013-07-22 15:00:00,34.7,34.75,34.64,34.69,41400.0,27.1329,27.172,27.086,27.1251,41400.0
2013-07-22 15:30:00,34.69,34.8,34.69,34.74,98800.0,27.1251,27.2111,27.1251,27.1642,98800.0
2013-07-23 09:30:00,34.94,35.16,34.85,35.05,62200.0,27.3206,27.4926,27.2502,27.4066,62200.0
2013-07-23 10:00:00,35.05,35.08,34.9,35.05,41900.0,27.4066,27.43,27.2893,27.4066,41900.0
2013-07-23 10:30:00,35.05,35.05,34.9,34.95,31100.0,27.4066,27.4066,27.2893,27.3284,31100.0
2013-07-23 11:00:00,34.95,35.04,34.83,35.04,25200.0,27.3284,27.3988,27.2346,27.3988,25200.0
2013-07-23 11:30:00,35.03,35.12,35.01,35.12,23200.0,27.3909,27.4613,27.3753,27.4613,23200.0
2013-07-23 12:00:00,35.12,35.24,35.08,35.21,26700.0,27.4613,27.5551,27.43,27.5317,26700.0
2013-07-23 12:30:00,35.22,35.22,35.09,35.16,22800.0,27.5395,27.5395,27.4379,27.4926,22800.0
2013-07-23 13:00:00,35.16,35.19,35.13,35.17,22900.0,27.4926,27.5161,27.4691,27.5004,22900.0
2013-07-23 13:30:00,35.15,35.27,35.15,35.25,63600.0,27.4848,27.5786,27.4848,27.563,63600.0
2013-07-23 14:00:00,35.24,35.26,35.18,35.23,23400.0,27.5551,27.5708,27.5082,27.5473,23400.0
2013-07-23 14:30:00,35.26,35.37,35.23,35.37,88400.0,27.5708,27.6568,27.5473,27.6568,88400.0
2013-07-23 15:00:00,35.36,35.36,35.3,35.31,58800.0,27.649,27.649,27.6021,27.6099,58800.0
2013-07-23 15:30:00,35.32,35.37,35.24,35.36,162200.0,27.6177,27.6568,27.5551,27.649,162200.0
2013-07-24 09:30:00,35.34,35.46,35.24,35.25,36600.0,27.6333,27.7272,27.5551,27.563,36600.0
2013-07-24 10:00:00,35.27,35.31,35.15,35.21,29300.0,27.5786,27.6099,27.4848,27.5317,29300.0
2013-07-24 10:30:00,35.14,35.28,35.14,35.25,25500.0,27.477,27.5864,27.477,27.563,25500.0
2013-07-24 11:00:00,35.24,35.28,35.22,35.27,40900.0,27.5551,27.5864,27.5395,27.5786,40900.0
2013-07-24 11:30:00,35.28,35.41,35.28,35.33,37800.0,27.5864,27.6881,27.5864,27.6255,37800.0
2013-07-24 12:00:00,35.32,35.33,35.18,35.19,15400.0,27.6177,27.6255,27.5082,27.5161,15400.0
2013-07-24 12:30:00,35.2,35.2,35.06,35.07,15600.0,27.5239,27.5239,27.4144,27.4222,15600.0
2013-07-24 13:00:00,35.07,35.1,34.96,35.0,19000.0,27.4222,27.4457,27.3362,27.3675,19000.0
2013-07-24 13:30:00,35.0,35.12,34.96,35.12,11900.0,27.3675,27.4613,27.3362,27.4613,11900.0
2013-07-24 14:00:00,35.12,35.16,35.08,35.08,14200.0,27.4613,27.4926,27.43,27.43,14200.0
2013-07-24 14:30:00,35.08,35.11,35.02,35.1,15800.0,27.43,27.4535,27.3831,27.4457,15800.0
2013-07-24 15:00:00,35.11,35.13,35.04,35.13,23500.0,27.4535,27.4691,27.3988,27.4691,23500.0
2013-07-24 15:30:00,35.13,35.28,35.13,35.27,116000.0,27.4691,27.5864,27.4691,27.5786,116000.0
2013-07-25 09:30:00,35.12,35.46,35.12,35.39,31300.0,27.4613,27.7272,27.4613,27.6724,31300.0
2013-07-25 10:00:00,35.4,35.49,35.3,35.4,25600.0,27.6803,27.7506,27.6021,27.6803,25600.0
2013-07-25 10:30:00,35.38,35.43,35.32,35.43,27700.0,27.6646,27.7037,27.6177,27.7037,27700.0
2013-07-25 11:00:00,35.43,35.5,35.42,35.42,26900.0,27.7037,27.7584,27.6959,27.6959,26900.0
2013-07-25 11:30:00,35.39,35.41,35.31,35.39,18700.0,27.6724,27.6881,27.6099,27.6724,18700.0
2013-07-25 12:00:00,35.39,35.52,35.31,35.48,35800.0,27.6724,27.7741,27.6099,27.7428,35800.0
2013-07-25 12:30:00,35.47,35.49,35.41,35.47,66800.0,27.735,27.7506,27.6881,27.735,66800.0
2013-07-25 13:00:00,35.45,35.5,35.35,35.41,28900.0,27.7194,27.7584,27.6412,27.6881,28900.0
2013-07-25 13:30:00,35.4,35.43,35.33,35.34,56900.0,27.6803,27.7037,27.6255,27.6333,56900.0
2013-07-25 14:00:00,35.33,35.39,35.27,35.27,47700.0,27.6255,27.6724,27.5786,27.5786,47700.0
2013-07-25 14:30:00,35.27,35.27,35.18,35.18,51800.0,27.5786,27.5786,27.5082,27.5082,51800.0
2013-07-25 15:00:00,35.18,35.28,35.17,35.28,56600.0,27.5082,27.5864,27.5004,27.5864,56600.0
2013-07-25 15:30:00,35.27,35.29,35.18,35.28,110200.0,27.5786,27.5942,27.5082,27.5864,110200.0
2013-07-26 09:30:00,35.1,35.23,34.91,35.0,29000.0,27.4457,27.5473,27.2971,27.3675,29000.0
2013-07-26 10:00:00,35.02,35.09,34.96,34.96,13500.0,27.3831,27.4379,27.3362,27.3362,13500.0
2013-07-26 10:30:00,34.96,34.96,34.75,34.76,15200.0,27.3362,27.3362,27.172,27.1798,15200.0
2013-07-26 11:00:00,34.75,34.82,34.69,34.78,21500.0,27.172,27.2267,27.1251,27.1955,21500.0
2013-07-26 11:30:00,34.79,34.86,34.79,34.8,26400.0,27.2033,27.258,27.2033,27.2111,26400.0
2013-07-26 12:00:00,34.8,34.86,34.79,34.84,19400.0,27.2111,27.258,27.2033,27.2424,19400.0
2013-07-26 12:30:00,34.81,34.88,34.78,34.78,18100.0,27.2189,27.2737,27.1955,27.1955,18100.0
2013-07-26 13:00:00,34.78,34.87,34.76,34.83,15200.0,27.1955,27.2658,27.1798,27.2346,15200.0
2013-07-26 13:30:00,34.83,34.86,34.78,34.81,18700.0,27.2346,27.258,27.1955,27.2189,18700.0
2013-07-26 14:00:00,34.82,34.87,34.78,34.78,25600.0,27.2267,27.2658,27.1955,27.1955,25600.0
2013-07-26 14:30:00,34.79,34.81,34.76,34.77,19600.0,27.2033,27.2189,27.1798,27.1876,19600.0
2013-07-26 15:00:00,34.78,34.81,34.76,34.78,29100.0,27.1955,27.2189,27.1798,27.1955,29100.0
2013-07-26 15:30:00,34.77,34.81,34.75,34.76,80000.0,27.1876,27.2189,27.172,27.1798,80000.0
2013-07-29 09:30:00,34.69,34.83,34.55,34.68,39900.0,27.1251,27.2346,27.0156,27.1173,39900.0
2013-07-29 10:00:00,34.68,34.68,34.51,34.56,20000.0,27.1173,27.1173,26.9843,27.0234,20000.0
2013-07-29 10:30:00,34.55,34.8,34.52,34.78,24800.0,27.0156,27.2111,26.9922,27.1955,24800.0
2013-07-29 11:00:00,34.78,34.78,34.5,34.51,21400.0,27.1955,27.1955,26.9765,26.9843,21400.0
2013-07-29 11:30:00,34.51,34.61,34.46,34.57,36300.0,26.9843,27.0625,26.9452,27.0313,36300.0
2013-07-29 12:00:00,34.57,34.65,34.56,34.57,16700.0,27.0313,27.0938,27.0234,27.0313,16700.0
2013-07-29 12:30:00,34.57,34.71,34.56,34.71,17700.0,27.0313,27.1407,27.0234,27.1407,17700.0
2013-07-29 13:00:00,34.7,34.72,34.67,34.69,14800.0,27.1329,27.1485,27.1094,27.1251,14800.0
2013-07-29 13:30:00,34.69,34.71,34.67,34.69,16000.0,27.1251,27.1407,27.1094,27.1251,16000.0
2013-07-29 14:00:00,34.68,34.72,34.68,34.7,23500.0,27.1173,27.1485,27.1173,27.1329,23500.0
2013-07-29 14:30:00,34.7,34.77,34.66,34.76,40700.0,27.1329,27.1876,27.1016,27.1798,40700.0
2013-07-29 15:00:00,34.76,34.82,34.72,34.81,41000.0,27.1798,27.2267,27.1485,27.2189,41000.0
2013-07-29 15:30:00,34.82,34.83,34.76,34.81,131300.0,27.2267,27.2346,27.1798,27.2189,131300.0
2013-07-30 09:30:00,34.84,35.09,34.75,34.93,49900.0,27.2424,27.4379,27.172,27.3127,49900.0
2013-07-30 10:00:00,34.89,35.03,34.83,35.02,40400.0,27.2815,27.3909,27.2346,27.3831,40400.0
2013-07-30 10:30:00,35.02,35.06,34.91,34.91,29100.0,27.3831,27.4144,27.2971,27.2971,29100.0
2013-07-30 11:00:00,34.92,34.96,34.84,34.92,11600.0,27.3049,27.3362,27.2424,27.3049,11600.0
2013-07-30 11:30:00,34.94,35.01,34.9,34.96,10200.0,27.3206,27.3753,27.2893,27.3362,10200.0
2013-07-30 12:00:00,34.97,35.02,34.92,34.96,11500.0,27.344,27.3831,27.3049,27.3362,11500.0
2013-07-30 12:30:00,34.95,35.0,34.92,34.98,11700.0,27.3284,27.3675,27.3049,27.3518,11700.0
2013-07-30 13:00:00,34.99,35.05,34.94,34.94,13100.0,27.3597,27.4066,27.3206,27.3206,13100.0
2013-07-30 13:30:00,34.93,34.97,34.86,34.97,14000.0,27.3127,27.344,27.258,27.344,14000.0
2013-07-30 14:00:00,34.98,35.0,34.95,34.98,18600.0,27.3518,27.3675,27.3284,27.3518,18600.0
2013-07-30 14:30:00,34.98,35.04,34.96,35.01,19800.0,27.3518,27.3988,27.3362,27.3753,19800.0
2013-07-30 15:00:00,35.0,35.12,34.97,35.11,25900.0,27.3675,27.4613,27.344,27.4535,25900.0
2013-07-30 15:30:00,35.11,35.12,35.04,35.1,73800.0,27.4535,27.4613,27.3988,27.4457,73800.0
2013-07-31 09:30:00,35.36,35.36,35.06,35.12,40800.0,27.649,27.649,27.4144,27.4613,40800.0
2013-07-31 10:00:00,35.13,35.24,35.08,35.24,30300.0,27.4691,27.5551,27.43,27.5551,30300.0
2013-07-31 10:30:00,35.23,35.29,35.15,35.16,30800.0,27.5473,27.5942,27.4848,27.4926,30800.0
2013-07-31 11:00:00,35.14,35.18,35.04,35.05,17600.0,27.477,27.5082,27.3988,27.4066,17600.0
2013-07-31 11:30:00,35.07,35.13,35.04,35.09,22300.0,27.4222,27.4691,27.3988,27.4379,22300.0
2013-07-31 12:00:00,35.08,35.19,35.03,35.18,49500.0,27.43,27.5161,27.3909,27.5082,49500.0
2013-07-31 12:30:00,35.18,35.2,35.13,35.13,26500.0,27.5082,27.5239,27.4691,27.4691,26500.0
2013-07-31 13:00:00,35.14,35.23,35.13,35.23,14900.0,27.477,27.5473,27.4691,27.5473,14900.0
2013-07-31 13:30:00,35.23,35.25,35.19,35.2,12600.0,27.5473,27.563,27.5161,27.5239,12600.0
2013-07-31 14:00:00,35.2,35.41,35.17,35.36,29100.0,27.5239,27.6881,27.5004,27.649,29100.0
2013-07-31 14:30:00,35.35,35.5,35.35,35.48,32400.0,27.6412,27.7584,27.6412,27.7428,32400.0
2013-07-31 15:00:00,35.47,35.47,35.31,35.42,31000.0,27.735,27.735,27.6099,27.6959,31000.0
2013-07-31 15:30:00,35.41,35.41,35.2,35.23,115200.0,27.6881,27.6881,27.5239,27.5473,115200.0
2013-08-01 09:30:00,35.58,36.28,35.25,35.95,114800.0,27.821,28.3684,27.563,28.1103,114800.0
2013-08-01 10:00:00,35.94,36.29,35.91,36.23,71100.0,28.1025,28.3762,28.079,28.3293,71100.0
2013-08-01 10:30:00,36.18,36.37,36.18,36.37,34200.0,28.2902,28.4387,28.2902,28.4387,34200.0
2013-08-01 11:00:00,36.36,36.39,36.15,36.2,43300.0,28.4309,28.4544,28.2667,28.3058,43300.0
2013-08-01 11:30:00,36.2,36.27,36.13,36.24,32600.0,28.3058,28.3605,28.2511,28.3371,32600.0
2013-08-01 12:00:00,36.24,36.24,36.1,36.12,28600.0,28.3371,28.3371,28.2276,28.2432,28600.0
2013-08-01 12:30:00,36.11,36.12,35.97,36.04,35500.0,28.2354,28.2432,28.126,28.1807,35500.0
2013-08-01 13:00:00,36.04,36.07,35.95,36.04,28100.0,28.1807,28.2041,28.1103,28.1807,28100.0
2013-08-01 13:30:00,36.04,36.07,36.0,36.02,21300.0,28.1807,28.2041,28.1494,28.1651,21300.0
2013-08-01 14:00:00,36.03,36.03,35.91,36.02,57400.0,28.1729,28.1729,28.079,28.1651,57400.0
2013-08-01 14:30:00,36.02,36.08,36.0,36.04,46300.0,28.1651,28.212,28.1494,28.1807,46300.0
2013-08-01 15:00:00,36.04,36.04,35.9,35.96,80600.0,28.1807,28.1807,28.0712,28.1181,80600.0
2013-08-01 15:30:00,35.95,36.02,35.91,35.97,161300.0,28.1103,28.1651,28.079,28.126,161300.0
2013-08-02 09:30:00,35.79,35.92,35.59,35.84,15500.0,27.9852,28.0869,27.8288,28.0243,15500.0
2013-08-02 10:00:00,35.84,35.87,35.73,35.87,20600.0,28.0243,28.0478,27.9383,28.0478,20600.0
2013-08-02 10:30:00,35.81,35.81,35.68,35.68,10800.0,28.0008,28.0008,27.8992,27.8992,10800.0
2013-08-02 11:00:00,35.68,35.76,35.63,35.7,17300.0,27.8992,27.9617,27.8601,27.9148,17300.0
2013-08-02 11:30:00,35.73,35.79,35.68,35.75,31700.0,27.9383,27.9852,27.8992,27.9539,31700.0
2013-08-02 12:00:00,35.71,35.8,35.71,35.78,12000.0,27.9227,27.993,27.9227,27.9774,12000.0
2013-08-02 12:30:00,35.77,35.83,35.74,35.8,6800.0,27.9696,28.0165,27.9461,27.993,6800.0
2013-08-02 13:00:00,35.82,35.87,35.76,35.83,7800.0,28.0087,28.0478,27.9617,28.0165,7800.0
2013-08-02 13:30:00,35.83,35.84,35.71,35.76,25700.0,28.0165,28.0243,27.9227,27.9617,25700.0
2013-08-02 14:00:00,35.73,35.81,35.67,35.69,45000.0,27.9383,28.0008,27.8914,27.907,45000.0
2013-08-02 14:30:00,35.69,35.69,35.62,35.67,49000.0,27.907,27.907,27.8523,27.8914,49000.0
2013-08-02 15:00:00,35.67,35.69,35.61,35.63,31700.0,27.8914,27.907,27.8445,27.8601,31700.0
2013-08-02 15:30:00,35.63,35.68,35.59,35.62,114200.0,27.8601,27.8992,27.8288,27.8523,114200.0
2013-08-05 09:30:00,35.53,35.7,35.53,35.58,24900.0,27.7819,27.9148,27.7819,27.821,24900.0
2013-08-05 10:00:00,35.6,35.67,35.54,35.58,15200.0,27.8366,27.8914,27.7897,27.821,15200.0
2013-08-05 10:30:00,35.58,35.73,35.58,35.6,17800.0,27.821,27.9383,27.821,27.8366,17800.0
2013-08-05 11:00:00,35.6,35.69,35.56,35.56,26100.0,27.8366,27.907,27.8054,27.8054,26100.0
2013-08-05 11:30:00,35.57,35.6,35.55,35.57,10400.0,27.8132,27.8366,27.7975,27.8132,10400.0
2013-08-05 12:00:00,35.6,35.61,35.46,35.47,24300.0,27.8366,27.8445,27.7272,27.735,24300.0
2013-08-05 12:30:00,35.47,35.54,35.47,35.53,11800.0,27.735,27.7897,27.735,27.7819,11800.0
2013-08-05 13:00:00,35.5,35.53,35.47,35.49,13700.0,27.7584,27.7819,27.735,27.7506,13700.0
2013-08-05 13:30:00,35.48,35.51,35.42,35.51,15500.0,27.7428,27.7663,27.6959,27.7663,15500.0
2013-08-05 14:00:00,35.48,35.55,35.45,35.49,23700.0,27.7428,27.7975,27.7194,27.7506,23700.0
2013-08-05 14:30:00,35.49,35.49,35.41,35.45,18000.0,27.7506,27.7506,27.6881,27.7194,18000.0
2013-08-05 15:00:00,35.45,35.49,35.42,35.46,20800.0,27.7194,27.7506,27.6959,27.7272,20800.0
2013-08-05 15:30:00,35.5,35.55,35.45,35.55,74000.0,27.7584,27.7975,27.7194,27.7975,74000.0
2013-08-06 09:30:00,35.49,35.59,35.31,35.32,15200.0,27.7506,27.8288,27.6099,27.6177,15200.0
2013-08-06 10:00:00,35.31,35.46,35.26,35.37,15700.0,27.6099,27.7272,27.5708,27.6568,15700.0
2013-08-06 10:30:00,35.35,35.35,35.25,35.25,24600.0,27.6412,27.6412,27.563,27.563,24600.0
2013-08-06 11:00:00,35.25,35.26,35.19,35.24,32800.0,27.563,27.5708,27.5161,27.5551,32800.0
2013-08-06 11:30:00,35.26,35.34,35.21,35.32,11000.0,27.5708,27.6333,27.5317,27.6177,11000.0
2013-08-06 12:00:00,35.35,35.35,35.23,35.25,13200.0,27.6412,27.6412,27.5473,27.563,13200.0
2013-08-06 12:30:00,35.26,35.31,35.26,35.31,9800.0,27.5708,27.6099,27.5708,27.6099,9800.0
2013-08-06 13:00:00,35.32,35.33,35.3,35.31,9000.0,27.6177,27.6255,27.6021,27.6099,9000.0
2013-08-06 13:30:00,35.33,35.33,35.2,35.22,14000.0,27.6255,27.6255,27.5239,27.5395,14000.0
2013-08-06 14:00:00,35.23,35.26,35.19,35.24,18300.0,27.5473,27.5708,27.5161,27.5551,18300.0
2013-08-06 14:30:00,35.25,35.39,35.22,35.39,17600.0,27.563,27.6724,27.5395,27.6724,17600.0
2013-08-06 15:00:00,35.41,35.43,35.32,35.34,21100.0,27.6881,27.7037,27.6177,27.6333,21100.0
2013-08-06 15:30:00,35.34,35.38,35.32,35.37,28600.0,27.6333,27.6646,27.6177,27.6568,28600.0
2013-08-07 09:30:00,35.12,35.36,35.02,35.16,26200.0,27.4613,27.649,27.3831,27.4926,26200.0
2013-08-07 10:00:00,35.13,35.19,35.05,35.16,10300.0,27.4691,27.5161,27.4066,27.4926,10300.0
2013-08-07 10:30:00,35.13,35.26,35.05,35.24,13200.0,27.4691,27.5708,27.4066,27.5551,13200.0
2013-08-07 11:00:00,35.24,35.27,35.13,35.15,13800.0,27.5551,27.5786,27.4691,27.4848,13800.0
2013-08-07 11:30:00,35.14,35.15,35.07,35.14,10600.0,27.477,27.4848,27.4222,27.477,10600.0
2013-08-07 12:00:00,35.16,35.17,35.08,35.11,29200.0,27.4926,27.5004,27.43,27.4535,29200.0
2013-08-07 12:30:00,35.13,35.23,35.13,35.2,6100.0,27.4691,27.5473,27.4691,27.5239,6100.0
2013-08-07 13:00:00,35.18,35.26,35.17,35.26,3100.0,27.5082,27.5708,27.5004,27.5708,3100.0
2013-08-07 13:30:00,35.24,35.29,35.22,35.29,5000.0,27.5551,27.5942,27.5395,27.5942,5000.0
2013-08-07 14:00:00,35.29,35.29,35.2,35.22,8700.0,27.5942,27.5942,27.5239,27.5395,8700.0
2013-08-07 14:30:00,35.23,35.26,35.19,35.26,11100.0,27.5473,27.5708,27.5161,27.5708,11100.0
2013-08-07 15:00:00,35.24,35.26,35.18,35.19,18000.0,27.5551,27.5708,27.5082,27.5161,18000.0
2013-08-07 15:30:00,35.19,35.19,35.1,35.12,64000.0,27.5161,27.5161,27.4457,27.4613,64000.0
2013-08-08 09:30:00,35.25,35.56,35.25,35.46,16600.0,27.563,27.8054,27.563,27.7272,16600.0
2013-08-08 10:00:00,35.5,35.54,35.38,35.46,10300.0,27.7584,27.7897,27.6646,27.7272,10300.0
2013-08-08 10:30:00,35.48,35.48,35.33,35.38,12600.0,27.7428,27.7428,27.6255,27.6646,12600.0
2013-08-08 11:00:00,35.38,35.44,35.36,35.4,4700.0,27.6646,27.7115,27.649,27.6803,4700.0
2013-08-08 11:30:00,35.42,35.54,35.41,35.52,10200.0,27.6959,27.7897,27.6881,27.7741,10200.0
2013-08-08 12:00:00,35.53,35.64,35.53,35.58,14000.0,27.7819,27.8679,27.7819,27.821,14000.0
2013-08-08 12:30:00,35.58,35.6,35.54,35.55,13600.0,27.821,27.8366,27.7897,27.7975,13600.0
2013-08-08 13:00:00,35.57,35.63,35.55,35.59,16400.0,27.8132,27.8601,27.7975,27.8288,16400.0
2013-08-08 13:30:00,35.59,35.62,35.54,35.57,21600.0,27.8288,27.8523,27.7897,27.8132,21600.0
2013-08-08 14:00:00,35.59,35.61,35.55,35.6,7600.0,27.8288,27.8445,27.7975,27.8366,7600.0
2013-08-08 14:30:00,35.61,35.62,35.55,35.56,26200.0,27.8445,27.8523,27.7975,27.8054,26200.0
2013-08-08 15:00:00,35.58,35.58,35.48,35.51,23100.0,27.821,27.821,27.7428,27.7663,23100.0
2013-08-08 15:30:00,35.51,35.52,35.47,35.48,33600.0,27.7663,27.7741,27.735,27.7428,33600.0
2013-08-09 09:30:00,35.35,35.67,35.32,35.62,7900.0,27.6412,27.8914,27.6177,27.8523,7900.0
2013-08-09 10:00:00,35.61,35.64,35.38,35.42,16600.0,27.8445,27.8679,27.6646,27.6959,16600.0
2013-08-09 10:30:00,35.43,35.57,35.4,35.43,3900.0,27.7037,27.8132,27.6803,27.7037,3900.0
2013-08-09 11:00:00,35.4,35.42,35.31,35.31,5000.0,27.6803,27.6959,27.6099,27.6099,5000.0
2013-08-09 11:30:00,35.37,35.5,35.34,35.49,6000.0,27.6568,27.7584,27.6333,27.7506,6000.0
2013-08-09 12:00:00,35.47,35.54,35.45,35.49,7400.0,27.735,27.7897,27.7194,27.7506,7400.0
2013-08-09 12:30:00,35.5,35.58,35.45,35.56,5700.0,27.7584,27.821,27.7194,27.8054,5700.0
2013-08-09 13:00:00,35.54,35.61,35.5,35.61,6300.0,27.7897,27.8445,27.7584,27.8445,6300.0
2013-08-09 13:30:00,35.59,35.66,35.56,35.59,6800.0,27.8288,27.8836,27.8054,27.8288,6800.0
2013-08-09 14:00:00,35.58,35.62,35.54,35.55,11200.0,27.821,27.8523,27.7897,27.7975,11200.0
2013-08-09 14:30:00,35.55,35.94,35.52,35.86,136600.0,27.7975,28.1025,27.7741,28.0399,136600.0
2013-08-09 15:00:00,35.92,36.0,35.86,35.89,107300.0,28.0869,28.1494,28.0399,28.0634,107300.0
2013-08-09 15:30:00,35.89,35.99,35.87,35.91,158500.0,28.0634,28.1416,28.0478,28.079,158500.0
2013-08-12 09:30:00,35.77,35.93,35.65,35.76,45000.0,27.9696,28.0947,27.8757,27.9617,45000.0
2013-08-12 10:00:00,35.76,35.9,35.76,35.81,18000.0,27.9617,28.0712,27.9617,28.0008,18000.0
2013-08-12 10:30:00,35.82,35.96,35.8,35.94,16400.0,28.0087,28.1181,27.993,28.1025,16400.0
2013-08-12 11:00:00,35.96,35.99,35.83,35.95,25000.0,28.1181,28.1416,28.0165,28.1103,25000.0
2013-08-12 11:30:00,35.93,35.98,35.87,35.92,12200.0,28.0947,28.1338,28.0478,28.0869,12200.0
2013-08-12 12:00:00,35.93,36.0,35.88,35.95,24700.0,28.0947,28.1494,28.0556,28.1103,24700.0
2013-08-12 12:30:00,35.93,35.98,35.9,35.95,6800.0,28.0947,28.1338,28.0712,28.1103,6800.0
2013-08-12 13:00:00,35.96,35.99,35.9,35.94,9100.0,28.1181,28.1416,28.0712,28.1025,9100.0
2013-08-12 13:30:00,35.94,36.02,35.93,36.0,19900.0,28.1025,28.1651,28.0947,28.1494,19900.0
2013-08-12 14:00:00,36.01,36.13,36.0,36.1,22300.0,28.1572,28.2511,28.1494,28.2276,22300.0
2013-08-12 14:30:00,36.08,36.11,35.95,35.96,13400.0,28.212,28.2354,28.1103,28.1181,13400.0
2013-08-12 15:00:00,35.96,36.0,35.94,35.95,21700.0,28.1181,28.1494,28.1025,28.1103,21700.0
2013-08-12 15:30:00,35.96,36.0,35.94,35.99,42000.0,28.1181,28.1494,28.1025,28.1416,42000.0
2013-08-13 09:30:00,35.96,36.2,35.95,36.0,24100.0,28.1181,28.3058,28.1103,28.1494,24100.0
2013-08-13 10:00:00,35.94,36.06,35.79,35.89,42100.0,28.1025,28.1963,27.9852,28.0634,42100.0
2013-08-13 10:30:00,35.85,35.95,35.81,35.83,16000.0,28.0321,28.1103,28.0008,28.0165,16000.0
2013-08-13 11:00:00,35.83,35.95,35.83,35.89,9300.0,28.0165,28.1103,28.0165,28.0634,9300.0
2013-08-13 11:30:00,35.94,36.04,35.92,36.02,9100.0,28.1025,28.1807,28.0869,28.1651,9100.0
2013-08-13 12:00:00,36.02,36.16,35.99,36.16,12200.0,28.1651,28.2745,28.1416,28.2745,12200.0
2013-08-13 12:30:00,36.18,36.24,36.17,36.21,11800.0,28.2902,28.3371,28.2823,28.3136,11800.0
2013-08-13 13:00:00,36.17,36.25,36.16,36.24,9900.0,28.2823,28.3449,28.2745,28.3371,9900.0
2013-08-13 13:30:00,36.25,36.25,36.11,36.11,15900.0,28.3449,28.3449,28.2354,28.2354,15900.0
2013-08-13 14:00:00,36.11,36.14,36.07,36.09,19800.0,28.2354,28.2589,28.2041,28.2198,19800.0
2013-08-13 14:30:00,36.08,36.08,35.99,36.06,25300.0,28.212,28.212,28.1416,28.1963,25300.0
2013-08-13 15:00:00,36.06,36.06,35.96,35.97,32400.0,28.1963,28.1963,28.1181,28.126,32400.0
2013-08-13 15:30:00,35.98,35.98,35.92,35.96,39000.0,28.1338,28.1338,28.0869,28.1181,39000.0
2013-08-14 09:30:00,35.97,36.09,35.79,35.87,11400.0,28.126,28.2198,27.9852,28.0478,11400.0
2013-08-14 10:00:00,35.95,35.95,35.77,35.9,23100.0,28.1103,28.1103,27.9696,28.0712,23100.0
2013-08-14 10:30:00,35.91,35.94,35.71,35.77,21000.0,28.079,28.1025,27.9227,27.9696,21000.0
2013-08-14 11:00:00,35.75,35.76,35.62,35.64,14000.0,27.9539,27.9617,27.8523,27.8679,14000.0
2013-08-14 11:30:00,35.65,35.75,35.6,35.7,16800.0,27.8757,27.9539,27.8366,27.9148,16800.0
2013-08-14 12:00:00,35.7,35.74,35.64,35.71,12600.0,27.9148,27.9461,27.8679,27.9227,12600.0
2013-08-14 12:30:00,35.73,35.73,35.62,35.64,14700.0,27.9383,27.9383,27.8523,27.8679,14700.0
2013-08-14 13:00:00,35.66,35.7,35.63,35.66,6000.0,27.8836,27.9148,27.8601,27.8836,6000.0
2013-08-14 13:30:00,35.65,35.69,35.58,35.63,13900.0,27.8757,27.907,27.821,27.8601,13900.0
2013-08-14 14:00:00,35.65,35.73,35.65,35.71,8800.0,27.8757,27.9383,27.8757,27.9227,8800.0
2013-08-14 14:30:00,35.71,35.73,35.66,35.67,17500.0,27.9227,27.9383,27.8836,27.8914,17500.0
2013-08-14 15:00:00,35.68,35.75,35.65,35.68,18700.0,27.8992,27.9539,27.8757,27.8992,18700.0
2013-08-14 15:30:00,35.68,35.69,35.63,35.64,65200.0,27.8992,27.907,27.8601,27.8679,65200.0
2013-08-15 09:30:00,35.29,35.29,35.02,35.05,30200.0,27.5942,27.5942,27.3831,27.4066,30200.0
2013-08-15 10:00:00,35.02,35.06,34.85,35.04,40700.0,27.3831,27.4144,27.2502,27.3988,40700.0
2013-08-15 10:30:00,35.04,35.12,35.0,35.05,19400.0,27.3988,27.4613,27.3675,27.4066,19400.0
2013-08-15 11:00:00,35.05,35.09,35.0,35.07,28400.0,27.4066,27.4379,27.3675,27.4222,28400.0
2013-08-15 11:30:00,35.08,35.09,34.93,34.93,19400.0,27.43,27.4379,27.3127,27.3127,19400.0
2013-08-15 12:00:00,34.91,34.95,34.84,34.94,88400.0,27.2971,27.3284,27.2424,27.3206,88400.0
2013-08-15 12:30:00,34.94,35.0,34.93,34.97,23600.0,27.3206,27.3675,27.3127,27.344,23600.0
2013-08-15 13:00:00,34.97,34.97,34.87,34.88,27600.0,27.344,27.344,27.2658,27.2737,27600.0
2013-08-15 13:30:00,34.88,34.97,34.86,34.92,24800.0,27.2737,27.344,27.258,27.3049,24800.0
2013-08-15 14:00:00,34.93,34.94,34.81,34.93,35200.0,27.3127,27.3206,27.2189,27.3127,35200.0
2013-08-15 14:30:00,34.93,35.04,34.88,35.01,27800.0,27.3127,27.3988,27.2737,27.3753,27800.0
2013-08-15 15:00:00,34.99,35.04,34.95,34.97,28200.0,27.3597,27.3988,27.3284,27.344,28200.0
2013-08-15 15:30:00,34.98,35.07,34.97,35.02,67100.0,27.3518,27.4222,27.344,27.3831,67100.0
2013-08-16 09:30:00,34.88,35.02,34.75,34.98,23000.0,27.2737,27.3831,27.172,27.3518,23000.0
2013-08-16 10:00:00,35.0,35.15,34.93,35.11,49100.0,27.3675,27.4848,27.3127,27.4535,49100.0
2013-08-16 10:30:00,35.09,35.14,35.06,35.1,17200.0,27.4379,27.477,27.4144,27.4457,17200.0
2013-08-16 11:00:00,35.11,35.14,35.05,35.06,15000.0,27.4535,27.477,27.4066,27.4144,15000.0
2013-08-16 11:30:00,35.08,35.1,35.04,35.08,35600.0,27.43,27.4457,27.3988,27.43,35600.0
2013-08-16 12:00:00,35.11,35.15,35.03,35.06,25400.0,27.4535,27.4848,27.3909,27.4144,25400.0
2013-08-16 12:30:00,35.03,35.05,34.98,34.98,22700.0,27.3909,27.4066,27.3518,27.3518,22700.0
2013-08-16 13:00:00,34.98,35.0,34.86,34.88,52800.0,27.3518,27.3675,27.258,27.2737,52800.0
2013-08-16 13:30:00,34.87,34.9,34.8,34.88,34200.0,27.2658,27.2893,27.2111,27.2737,34200.0
2013-08-16 14:00:00,34.89,34.89,34.82,34.82,25000.0,27.2815,27.2815,27.2267,27.2267,25000.0
2013-08-16 14:30:00,34.82,34.84,34.75,34.8,53500.0,27.2267,27.2424,27.172,27.2111,53500.0
2013-08-16 15:00:00,34.81,34.81,34.72,34.8,73600.0,27.2189,27.2189,27.1485,27.2111,73600.0
2013-08-16 15:30:00,34.8,34.86,34.76,34.83,172900.0,27.2111,27.258,27.1798,27.2346,172900.0
2013-08-19 09:30:00,34.71,34.94,34.65,34.79,22000.0,27.1407,27.3206,27.0938,27.2033,22000.0
2013-08-19 10:00:00,34.79,34.93,34.79,34.83,15400.0,27.2033,27.3127,27.2033,27.2346,15400.0
2013-08-19 10:30:00,34.86,34.99,34.85,34.99,35500.0,27.258,27.3597,27.2502,27.3597,35500.0
2013-08-19 11:00:00,34.96,35.08,34.88,35.06,13900.0,27.3362,27.43,27.2737,27.4144,13900.0
2013-08-19 11:30:00,35.02,35.05,34.99,35.0,7300.0,27.3831,27.4066,27.3597,27.3675,7300.0
2013-08-19 12:00:00,35.0,35.04,34.98,35.03,8700.0,27.3675,27.3988,27.3518,27.3909,8700.0
2013-08-19 12:30:00,35.0,35.03,34.97,35.0,7300.0,27.3675,27.3909,27.344,27.3675,7300.0
2013-08-19 13:00:00,35.01,35.03,34.94,34.95,6100.0,27.3753,27.3909,27.3206,27.3284,6100.0
2013-08-19 13:30:00,34.91,34.95,34.89,34.92,7700.0,27.2971,27.3284,27.2815,27.3049,7700.0
2013-08-19 14:00:00,34.94,34.94,34.84,34.85,16100.0,27.3206,27.3206,27.2424,27.2502,16100.0
2013-08-19 14:30:00,34.87,34.88,34.81,34.82,22500.0,27.2658,27.2737,27.2189,27.2267,22500.0
2013-08-19 15:00:00,34.86,34.87,34.79,34.81,20600.0,27.258,27.2658,27.2033,27.2189,20600.0
2013-08-19 15:30:00,34.81,34.85,34.75,34.77,76600.0,27.2189,27.2502,27.172,27.1876,76600.0
2013-08-20 09:30:00,34.71,34.91,34.64,34.73,19500.0,27.1407,27.2971,27.086,27.1564,19500.0
2013-08-20 10:00:00,34.77,34.88,34.72,34.84,11900.0,27.1876,27.2737,27.1485,27.2424,11900.0
2013-08-20 10:30:00,34.82,34.97,34.82,34.9,27300.0,27.2267,27.344,27.2267,27.2893,27300.0
2013-08-20 11:00:00,34.9,34.91,34.84,34.88,13100.0,27.2893,27.2971,27.2424,27.2737,13100.0
2013-08-20 11:30:00,34.88,34.99,34.88,34.96,15700.0,27.2737,27.3597,27.2737,27.3362,15700.0
2013-08-20 12:00:00,34.97,35.03,34.95,35.0,11200.0,27.344,27.3909,27.3284,27.3675,11200.0
2013-08-20 12:30:00,34.99,35.01,34.92,34.97,16000.0,27.3597,27.3753,27.3049,27.344,16000.0
2013-08-20 13:00:00,34.98,35.05,34.96,34.98,12600.0,27.3518,27.4066,27.3362,27.3518,12600.0
2013-08-20 13:30:00,34.98,34.99,34.89,34.96,20000.0,27.3518,27.3597,27.2815,27.3362,20000.0
2013-08-20 14:00:00,34.95,34.98,34.94,34.96,21700.0,27.3284,27.3518,27.3206,27.3362,21700.0
2013-08-20 14:30:00,34.99,35.03,34.96,34.99,11600.0,27.3597,27.3909,27.3362,27.3597,11600.0
2013-08-20 15:00:00,35.01,35.01,34.94,34.95,19400.0,27.3753,27.3753,27.3206,27.3284,19400.0
2013-08-20 15:30:00,34.96,34.98,34.83,34.85,78700.0,27.3362,27.3518,27.2346,27.2502,78700.0
2013-08-21 09:30:00,34.83,34.99,34.7,34.81,10800.0,27.2346,27.3597,27.1329,27.2189,10800.0
2013-08-21 10:00:00,34.83,35.0,34.82,34.96,13600.0,27.2346,27.3675,27.2267,27.3362,13600.0
2013-08-21 10:30:00,34.96,35.03,34.87,35.03,18200.0,27.3362,27.3909,27.2658,27.3909,18200.0
2013-08-21 11:00:00,35.02,35.05,34.95,34.98,22900.0,27.3831,27.4066,27.3284,27.3518,22900.0
2013-08-21 11:30:00,34.99,35.01,34.87,34.92,6700.0,27.3597,27.3753,27.2658,27.3049,6700.0
2013-08-21 12:00:00,34.93,34.95,34.85,34.88,15300.0,27.3127,27.3284,27.2502,27.2737,15300.0
2013-08-21 12:30:00,34.84,34.88,34.81,34.83,6200.0,27.2424,27.2737,27.2189,27.2346,6200.0
2013-08-21 13:00:00,34.83,34.86,34.76,34.84,12100.0,27.2346,27.258,27.1798,27.2424,12100.0
2013-08-21 13:30:00,34.81,34.87,34.79,34.8,8100.0,27.2189,27.2658,27.2033,27.2111,8100.0
2013-08-21 14:00:00,34.79,34.79,34.55,34.75,25200.0,27.2033,27.2033,27.0156,27.172,25200.0
2013-08-21 14:30:00,34.75,34.92,34.73,34.88,28700.0,27.172,27.3049,27.1564,27.2737,28700.0
2013-08-21 15:00:00,34.9,34.9,34.76,34.78,46900.0,27.2893,27.2893,27.1798,27.1955,46900.0
2013-08-21 15:30:00,34.79,34.84,34.58,34.58,96000.0,27.2033,27.2424,27.0391,27.0391,96000.0
2013-08-22 09:30:00,34.71,34.87,34.64,34.68,51500.0,27.1407,27.2658,27.086,27.1173,51500.0
2013-08-22 10:00:00,34.73,34.95,34.69,34.92,24300.0,27.1564,27.3284,27.1251,27.3049,24300.0
2013-08-22 10:30:00,34.93,35.02,34.87,34.91,24700.0,27.3127,27.3831,27.2658,27.2971,24700.0
2013-08-22 11:00:00,34.89,34.94,34.86,34.89,10700.0,27.2815,27.3206,27.258,27.2815,10700.0
2013-08-22 11:30:00,34.91,34.94,34.87,34.89,11900.0,27.2971,27.3206,27.2658,27.2815,11900.0
2013-08-22 12:00:00,34.9,34.98,34.9,34.95,9300.0,27.2893,27.3518,27.2893,27.3284,9300.0
2013-08-22 12:30:00,34.97,34.98,34.9,34.9,2500.0,27.344,27.3518,27.2893,27.2893,2500.0
2013-08-22 13:00:00,34.91,34.98,34.91,34.97,3200.0,27.2971,27.3518,27.2971,27.344,3200.0
2013-08-22 13:30:00,35.02,35.07,35.0,35.03,5100.0,27.3831,27.4222,27.3675,27.3909,5100.0
2013-08-22 14:00:00,35.05,35.09,34.98,35.0,9100.0,27.4066,27.4379,27.3518,27.3675,9100.0
2013-08-22 14:30:00,35.04,35.09,34.98,35.0,16000.0,27.3988,27.4379,27.3518,27.3675,16000.0
2013-08-22 15:00:00,34.96,35.11,34.95,35.1,10500.0,27.3362,27.4535,27.3284,27.4457,10500.0
2013-08-22 15:30:00,35.12,35.12,35.04,35.06,55900.0,27.4613,27.4613,27.3988,27.4144,55900.0
2013-08-23 09:30:00,35.05,35.14,34.81,34.82,21200.0,27.4066,27.477,27.2189,27.2267,21200.0
2013-08-23 10:00:00,34.84,34.88,34.74,34.83,18300.0,27.2424,27.2737,27.1642,27.2346,18300.0
2013-08-23 10:30:00,34.81,35.05,34.81,35.0,28100.0,27.2189,27.4066,27.2189,27.3675,28100.0
2013-08-23 11:00:00,35.01,35.04,34.94,34.98,12400.0,27.3753,27.3988,27.3206,27.3518,12400.0
2013-08-23 11:30:00,35.0,35.03,34.92,34.95,15100.0,27.3675,27.3909,27.3049,27.3284,15100.0
2013-08-23 12:00:00,34.96,35.0,34.93,34.99,7500.0,27.3362,27.3675,27.3127,27.3597,7500.0
2013-08-23 12:30:00,34.98,35.0,34.91,34.95,29000.0,27.3518,27.3675,27.2971,27.3284,29000.0
2013-08-23 13:00:00,34.97,34.97,34.89,34.93,15700.0,27.344,27.344,27.2815,27.3127,15700.0
2013-08-23 13:30:00,34.97,34.98,34.93,34.97,12800.0,27.344,27.3518,27.3127,27.344,12800.0
2013-08-23 14:00:00,34.97,35.0,34.93,34.99,15100.0,27.344,27.3675,27.3127,27.3597,15100.0
2013-08-23 14:30:00,34.98,35.1,34.96,35.1,6000.0,27.3518,27.4457,27.3362,27.4457,6000.0
2013-08-23 15:00:00,35.08,35.15,35.07,35.13,15900.0,27.43,27.4848,27.4222,27.4691,15900.0
2013-08-23 15:30:00,35.13,35.19,35.09,35.1,45200.0,27.4691,27.5161,27.4379,27.4457,45200.0
2013-08-26 09:30:00,35.13,35.32,35.13,35.26,9900.0,27.4691,27.6177,27.4691,27.5708,9900.0
2013-08-26 10:00:00,35.25,35.4,35.25,35.34,19100.0,27.563,27.6803,27.563,27.6333,19100.0
2013-08-26 10:30:00,35.3,35.42,35.25,35.42,13900.0,27.6021,27.6959,27.563,27.6959,13900.0
2013-08-26 11:00:00,35.42,35.47,35.4,35.41,15400.0,27.6959,27.735,27.6803,27.6881,15400.0
2013-08-26 11:30:00,35.45,35.47,35.36,35.43,6800.0,27.7194,27.735,27.649,27.7037,6800.0
2013-08-26 12:00:00,35.42,35.42,35.33,35.36,4900.0,27.6959,27.6959,27.6255,27.649,4900.0
2013-08-26 12:30:00,35.35,35.39,35.33,35.39,7100.0,27.6412,27.6724,27.6255,27.6724,7100.0
2013-08-26 13:00:00,35.38,35.45,35.36,35.36,20200.0,27.6646,27.7194,27.649,27.649,20200.0
2013-08-26 13:30:00,35.39,35.4,35.34,35.39,6600.0,27.6724,27.6803,27.6333,27.6724,6600.0
2013-08-26 14:00:00,35.4,35.4,35.34,35.37,7300.0,27.6803,27.6803,27.6333,27.6568,7300.0
2013-08-26 14:30:00,35.37,35.38,35.3,35.32,16700.0,27.6568,27.6646,27.6021,27.6177,16700.0
2013-08-26 15:00:00,35.34,35.37,35.11,35.16,13300.0,27.6333,27.6568,27.4535,27.4926,13300.0
2013-08-26 15:30:00,35.17,35.27,35.15,35.22,36400.0,27.5004,27.5786,27.4848,27.5395,36400.0
2013-08-27 09:30:00,34.88,34.97,34.75,34.88,16600.0,27.2737,27.344,27.172,27.2737,16600.0
2013-08-27 10:00:00,34.88,34.88,34.62,34.62,27400.0,27.2737,27.2737,27.0704,27.0704,27400.0
2013-08-27 10:30:00,34.61,34.75,34.61,34.73,13500.0,27.0625,27.172,27.0625,27.1564,13500.0
2013-08-27 11:00:00,34.7,34.72,34.65,34.7,4100.0,27.1329,27.1485,27.0938,27.1329,4100.0
2013-08-27 11:30:00,34.69,34.74,34.66,34.71,6800.0,27.1251,27.1642,27.1016,27.1407,6800.0
2013-08-27 12:00:00,34.7,34.7,34.51,34.59,18900.0,27.1329,27.1329,26.9843,27.0469,18900.0
2013-08-27 12:30:00,34.59,34.63,34.55,34.6,9000.0,27.0469,27.0782,27.0156,27.0547,9000.0
2013-08-27 13:00:00,34.56,34.61,34.51,34.51,5000.0,27.0234,27.0625,26.9843,26.9843,5000.0
2013-08-27 13:30:00,34.52,34.62,34.51,34.56,11000.0,26.9922,27.0704,26.9843,27.0234,11000.0
2013-08-27 14:00:00,34.59,34.59,34.42,34.43,15600.0,27.0469,27.0469,26.914,26.9218,15600.0
2013-08-27 14:30:00,34.46,34.52,34.4,34.44,7500.0,26.9452,26.9922,26.8983,26.9296,7500.0
2013-08-27 15:00:00,34.43,34.51,34.38,34.42,14700.0,26.9218,26.9843,26.8827,26.914,14700.0
2013-08-27 15:30:00,34.45,34.48,34.36,34.37,46100.0,26.9374,26.9609,26.867,26.8749,46100.0
2013-08-28 09:30:00,34.43,34.74,34.35,34.35,24600.0,26.9218,27.1642,26.8592,26.8592,24600.0
2013-08-28 10:00:00,34.41,34.53,34.4,34.52,10500.0,26.9061,27.0,26.8983,26.9922,10500.0
2013-08-28 10:30:00,34.49,34.54,34.41,34.48,29000.0,26.9687,27.0078,26.9061,26.9609,29000.0
2013-08-28 11:00:00,34.49,34.58,34.47,34.54,16400.0,26.9687,27.0391,26.9531,27.0078,16400.0
2013-08-28 11:30:00,34.55,34.69,34.49,34.69,17100.0,27.0156,27.1251,26.9687,27.1251,17100.0
2013-08-28 12:00:00,34.68,34.68,34.62,34.67,5300.0,27.1173,27.1173,27.0704,27.1094,5300.0
2013-08-28 12:30:00,34.7,34.75,34.66,34.71,7400.0,27.1329,27.172,27.1016,27.1407,7400.0
2013-08-28 13:00:00,34.73,34.73,34.64,34.67,8300.0,27.1564,27.1564,27.086,27.1094,8300.0
2013-08-28 13:30:00,34.69,34.7,34.63,34.66,10200.0,27.1251,27.1329,27.0782,27.1016,10200.0
2013-08-28 14:00:00,34.69,34.71,34.59,34.61,12900.0,27.1251,27.1407,27.0469,27.0625,12900.0
2013-08-28 14:30:00,34.6,34.62,34.53,34.58,18900.0,27.0547,27.0704,27.0,27.0391,18900.0
2013-08-28 15:00:00,34.59,34.68,34.55,34.64,16600.0,27.0469,27.1173,27.0156,27.086,16600.0
2013-08-28 15:30:00,34.63,34.65,34.5,34.52,36900.0,27.0782,27.0938,26.9765,26.9922,36900.0
2013-08-29 09:30:00,34.51,34.77,34.43,34.74,14000.0,26.9843,27.1876,26.9218,27.1642,14000.0
2013-08-29 10:00:00,34.73,34.88,34.69,34.71,7300.0,27.1564,27.2737,27.1251,27.1407,7300.0
2013-08-29 10:30:00,34.7,34.85,34.7,34.79,9300.0,27.1329,27.2502,27.1329,27.2033,9300.0
2013-08-29 11:00:00,34.79,34.88,34.76,34.83,15900.0,27.2033,27.2737,27.1798,27.2346,15900.0
2013-08-29 11:30:00,34.85,34.89,34.83,34.85,6400.0,27.2502,27.2815,27.2346,27.2502,6400.0
2013-08-29 12:00:00,34.87,34.92,34.85,34.91,14100.0,27.2658,27.3049,27.2502,27.2971,14100.0
2013-08-29 12:30:00,34.9,34.9,34.8,34.85,13500.0,27.2893,27.2893,27.2111,27.2502,13500.0
2013-08-29 13:00:00,34.85,34.89,34.75,34.77,12700.0,27.2502,27.2815,27.172,27.1876,12700.0
2013-08-29 13:30:00,34.77,34.79,34.7,34.76,6500.0,27.1876,27.2033,27.1329,27.1798,6500.0
2013-08-29 14:00:00,34.74,34.81,34.73,34.8,14400.0,27.1642,27.2189,27.1564,27.2111,14400.0
2013-08-29 14:30:00,34.79,34.87,34.77,34.81,14000.0,27.2033,27.2658,27.1876,27.2189,14000.0
2013-08-29 15:00:00,34.82,34.82,34.73,34.74,10500.0,27.2267,27.2267,27.1564,27.1642,10500.0
2013-08-29 15:30:00,34.72,34.74,34.66,34.7,38300.0,27.1485,27.1642,27.1016,27.1329,38300.0
2013-08-30 09:30:00,34.7,34.87,34.57,34.63,15000.0,27.1329,27.2658,27.0313,27.0782,15000.0
2013-08-30 10:00:00,34.62,34.64,34.43,34.43,16900.0,27.0704,27.086,26.9218,26.9218,16900.0
2013-08-30 10:30:00,34.42,34.48,34.35,34.37,17400.0,26.914,26.9609,26.8592,26.8749,17400.0
2013-08-30 11:00:00,34.37,34.4,34.24,34.24,19400.0,26.8749,26.8983,26.7732,26.7732,19400.0
2013-08-30 11:30:00,34.24,34.31,34.21,34.23,21600.0,26.7732,26.828,26.7498,26.7654,21600.0
2013-08-30 12:00:00,34.23,34.34,34.21,34.25,13700.0,26.7654,26.8514,26.7498,26.781,13700.0
2013-08-30 12:30:00,34.24,34.25,34.18,34.22,19500.0,26.7732,26.781,26.7263,26.7576,19500.0
2013-08-30 13:00:00,34.22,34.24,34.06,34.15,28700.0,26.7576,26.7732,26.6325,26.7028,28700.0
2013-08-30 13:30:00,34.16,34.19,34.07,34.07,22200.0,26.7107,26.7341,26.6403,26.6403,22200.0
2013-08-30 14:00:00,34.06,34.13,34.04,34.06,26300.0,26.6325,26.6872,26.6168,26.6325,26300.0
2013-08-30 14:30:00,34.06,34.08,34.0,34.03,33500.0,26.6325,26.6481,26.5856,26.609,33500.0
2013-08-30 15:00:00,34.03,34.1,34.02,34.06,44700.0,26.609,26.6637,26.6012,26.6325,44700.0
2013-08-30 15:30:00,34.06,34.06,33.94,33.98,128400.0,26.6325,26.6325,26.5386,26.5699,128400.0
2013-09-03 09:30:00,34.54,34.87,34.39,34.47,44700.0,27.0078,27.2658,26.8905,26.9531,44700.0
2013-09-03 10:00:00,34.49,34.5,34.02,34.05,56300.0,26.9687,26.9765,26.6012,26.6247,56300.0
2013-09-03 10:30:00,34.07,34.43,34.04,34.41,32500.0,26.6403,26.9218,26.6168,26.9061,32500.0
2013-09-03 11:00:00,34.41,34.44,34.1,34.14,33200.0,26.9061,26.9296,26.6637,26.695,33200.0
2013-09-03 11:30:00,34.13,34.24,34.01,34.01,41500.0,26.6872,26.7732,26.5934,26.5934,41500.0
2013-09-03 12:00:00,34.0,34.08,33.96,34.07,30400.0,26.5856,26.6481,26.5543,26.6403,30400.0
2013-09-03 12:30:00,34.06,34.06,33.88,33.9,34200.0,26.6325,26.6325,26.4917,26.5074,34200.0
2013-09-03 13:00:00,33.88,33.93,33.83,33.91,41900.0,26.4917,26.5308,26.4526,26.5152,41900.0
2013-09-03 13:30:00,33.87,33.87,33.58,33.63,44200.0,26.4839,26.4839,26.2571,26.2962,44200.0
2013-09-03 14:00:00,33.63,33.72,33.44,33.54,44700.0,26.2962,26.3666,26.1477,26.2259,44700.0
2013-09-03 14:30:00,33.53,33.62,33.37,33.62,44400.0,26.218,26.2884,26.0929,26.2884,44400.0
2013-09-03 15:00:00,33.59,33.79,33.59,33.77,44200.0,26.265,26.4214,26.265,26.4057,44200.0
2013-09-03 15:30:00,33.77,33.95,33.77,33.83,176900.0,26.4057,26.5465,26.4057,26.4526,176900.0
2013-09-04 09:30:00,33.95,34.07,33.72,33.97,19400.0,26.5465,26.6403,26.3666,26.5621,19400.0
2013-09-04 10:00:00,34.0,34.2,34.0,34.18,16100.0,26.5856,26.7419,26.5856,26.7263,16100.0
2013-09-04 10:30:00,34.2,34.22,34.13,34.2,11300.0,26.7419,26.7576,26.6872,26.7419,11300.0
2013-09-04 11:00:00,34.21,34.27,34.2,34.23,10800.0,26.7498,26.7967,26.7419,26.7654,10800.0
2013-09-04 11:30:00,34.22,34.33,34.22,34.31,12000.0,26.7576,26.8436,26.7576,26.828,12000.0
2013-09-04 12:00:00,34.32,34.41,34.29,34.36,25500.0,26.8358,26.9061,26.8123,26.867,25500.0
2013-09-04 12:30:00,34.35,34.36,34.3,34.34,8300.0,26.8592,26.867,26.8201,26.8514,8300.0
2013-09-04 13:00:00,34.34,34.42,34.31,34.4,11400.0,26.8514,26.914,26.828,26.8983,11400.0
2013-09-04 13:30:00,34.41,34.43,34.34,34.37,11200.0,26.9061,26.9218,26.8514,26.8749,11200.0
2013-09-04 14:00:00,34.38,34.45,34.37,34.42,21500.0,26.8827,26.9374,26.8749,26.914,21500.0
2013-09-04 14:30:00,34.42,34.49,34.4,34.44,13500.0,26.914,26.9687,26.8983,26.9296,13500.0
2013-09-04 15:00:00,34.45,34.5,34.42,34.44,31100.0,26.9374,26.9765,26.914,26.9296,31100.0
2013-09-04 15:30:00,34.44,34.45,34.29,34.41,68200.0,26.9296,26.9374,26.8123,26.9061,68200.0
2013-09-05 09:30:00,34.39,34.64,34.39,34.61,12700.0,26.8905,27.086,26.8905,27.0625,12700.0
2013-09-05 10:00:00,34.56,34.64,34.5,34.58,7100.0,27.0234,27.086,26.9765,27.0391,7100.0
2013-09-05 10:30:00,34.56,34.57,34.38,34.41,11700.0,27.0234,27.0313,26.8827,26.9061,11700.0
2013-09-05 11:00:00,34.45,34.53,34.44,34.49,11700.0,26.9374,27.0,26.9296,26.9687,11700.0
2013-09-05 11:30:00,34.48,34.57,34.48,34.56,6900.0,26.9609,27.0313,26.9609,27.0234,6900.0
2013-09-05 12:00:00,34.54,34.57,34.5,34.53,5700.0,27.0078,27.0313,26.9765,27.0,5700.0
2013-09-05 12:30:00,34.55,34.59,34.53,34.56,5200.0,27.0156,27.0469,27.0,27.0234,5200.0
2013-09-05 13:00:00,34.57,34.57,34.49,34.53,13900.0,27.0313,27.0313,26.9687,27.0,13900.0
2013-09-05 13:30:00,34.5,34.58,34.49,34.51,5900.0,26.9765,27.0391,26.9687,26.9843,5900.0
2013-09-05 14:00:00,34.5,34.57,34.49,34.53,5200.0,26.9765,27.0313,26.9687,27.0,5200.0
2013-09-05 14:30:00,34.54,34.55,34.47,34.53,11600.0,27.0078,27.0156,26.9531,27.0,11600.0
2013-09-05 15:00:00,34.53,34.58,34.52,34.56,25500.0,27.0,27.0391,26.9922,27.0234,25500.0
2013-09-05 15:30:00,34.55,34.62,34.5,34.51,86000.0,27.0156,27.0704,26.9765,26.9843,86000.0
2013-09-06 09:30:00,34.57,34.74,34.11,34.22,22200.0,27.0313,27.1642,26.6716,26.7576,22200.0
2013-09-06 10:00:00,34.22,34.34,34.05,34.32,13300.0,26.7576,26.8514,26.6247,26.8358,13300.0
2013-09-06 10:30:00,34.33,34.58,34.33,34.54,8100.0,26.8436,27.0391,26.8436,27.0078,8100.0
2013-09-06 11:00:00,34.55,34.66,34.55,34.66,9400.0,27.0156,27.1016,27.0156,27.1016,9400.0
2013-09-06 11:30:00,34.65,34.67,34.6,34.65,7600.0,27.0938,27.1094,27.0547,27.0938,7600.0
2013-09-06 12:00:00,34.64,34.64,34.58,34.59,10900.0,27.086,27.086,27.0391,27.0469,10900.0
2013-09-06 12:30:00,34.58,34.58,34.52,34.58,6000.0,27.0391,27.0391,26.9922,27.0391,6000.0
2013-09-06 13:00:00,34.57,34.63,34.56,34.59,7100.0,27.0313,27.0782,27.0234,27.0469,7100.0
2013-09-06 13:30:00,34.58,34.72,34.56,34.69,7300.0,27.0391,27.1485,27.0234,27.1251,7300.0
2013-09-06 14:00:00,34.71,34.75,34.68,34.74,10800.0,27.1407,27.172,27.1173,27.1642,10800.0
2013-09-06 14:30:00,34.74,34.76,34.67,34.69,12400.0,27.1642,27.1798,27.1094,27.1251,12400.0
2013-09-06 15:00:00,34.71,34.72,34.61,34.65,16100.0,27.1407,27.1485,27.0625,27.0938,16100.0
2013-09-06 15:30:00,34.63,34.64,34.47,34.51,68000.0,27.0782,27.086,26.9531,26.9843,68000.0
2013-09-09 09:30:00,34.65,34.85,34.44,34.84,11800.0,27.0938,27.2502,26.9296,27.2424,11800.0
2013-09-09 10:00:00,34.85,34.95,34.78,34.87,11600.0,27.2502,27.3284,27.1955,27.2658,11600.0
2013-09-09 10:30:00,34.84,34.94,34.84,34.88,6600.0,27.2424,27.3206,27.2424,27.2737,6600.0
2013-09-09 11:00:00,34.88,34.93,34.84,34.84,6200.0,27.2737,27.3127,27.2424,27.2424,6200.0
2013-09-09 11:30:00,34.84,34.87,34.8,34.82,16600.0,27.2424,27.2658,27.2111,27.2267,16600.0
2013-09-09 12:00:00,34.79,34.9,34.79,34.83,8400.0,27.2033,27.2893,27.2033,27.2346,8400.0
2013-09-09 12:30:00,34.84,34.84,34.79,34.81,7900.0,27.2424,27.2424,27.2033,27.2189,7900.0
2013-09-09 13:00:00,34.82,34.84,34.78,34.8,5900.0,27.2267,27.2424,27.1955,27.2111,5900.0
2013-09-09 13:30:00,34.84,34.91,34.82,34.91,9100.0,27.2424,27.2971,27.2267,27.2971,9100.0
2013-09-09 14:00:00,34.91,35.0,34.91,34.96,12600.0,27.2971,27.3675,27.2971,27.3362,12600.0
2013-09-09 14:30:00,34.97,34.99,34.93,34.95,8600.0,27.344,27.3597,27.3127,27.3284,8600.0
2013-09-09 15:00:00,34.95,34.99,34.92,34.94,10300.0,27.3284,27.3597,27.3049,27.3206,10300.0
2013-09-09 15:30:00,34.94,35.01,34.94,35.0,36900.0,27.3206,27.3753,27.3206,27.3675,36900.0
2013-09-10 09:30:00,35.18,35.45,35.16,35.4,10700.0,27.5082,27.7194,27.4926,27.6803,10700.0
2013-09-10 10:00:00,35.43,35.48,35.37,35.45,37000.0,27.7037,27.7428,27.6568,27.7194,37000.0
2013-09-10 10:30:00,35.45,35.61,35.45,35.5,13700.0,27.7194,27.8445,27.7194,27.7584,13700.0
2013-09-10 11:00:00,35.51,35.59,35.47,35.47,25600.0,27.7663,27.8288,27.735,27.735,25600.0
2013-09-10 11:30:00,35.48,35.5,35.38,35.47,14300.0,27.7428,27.7584,27.6646,27.735,14300.0
2013-09-10 12:00:00,35.45,35.51,35.45,35.51,10000.0,27.7194,27.7663,27.7194,27.7663,10000.0
2013-09-10 12:30:00,35.5,35.58,35.5,35.57,11100.0,27.7584,27.821,27.7584,27.8132,11100.0
2013-09-10 13:00:00,35.59,35.59,35.46,35.46,20400.0,27.8288,27.8288,27.7272,27.7272,20400.0
2013-09-10 13:30:00,35.48,35.53,35.46,35.48,15200.0,27.7428,27.7819,27.7272,27.7428,15200.0
2013-09-10 14:00:00,35.48,35.51,35.45,35.49,15400.0,27.7428,27.7663,27.7194,27.7506,15400.0
2013-09-10 14:30:00,35.49,35.54,35.48,35.51,14600.0,27.7506,27.7897,27.7428,27.7663,14600.0
2013-09-10 15:00:00,35.54,35.58,35.5,35.57,17800.0,27.7897,27.821,27.7584,27.8132,17800.0
2013-09-10 15:30:00,35.56,35.66,35.52,35.65,69800.0,27.8054,27.8836,27.7741,27.8757,69800.0
2013-09-11 09:30:00,35.52,35.7,35.43,35.48,22700.0,27.7741,27.9148,27.7037,27.7428,22700.0
2013-09-11 10:00:00,35.52,35.56,35.39,35.39,13900.0,27.7741,27.8054,27.6724,27.6724,13900.0
2013-09-11 10:30:00,35.41,35.48,35.37,35.41,10600.0,27.6881,27.7428,27.6568,27.6881,10600.0
2013-09-11 11:00:00,35.38,35.45,35.36,35.42,10100.0,27.6646,27.7194,27.649,27.6959,10100.0
2013-09-11 11:30:00,35.44,35.59,35.42,35.5,12800.0,27.7115,27.8288,27.6959,27.7584,12800.0
2013-09-11 12:00:00,35.54,35.6,35.51,35.57,4100.0,27.7897,27.8366,27.7663,27.8132,4100.0
2013-09-11 12:30:00,35.56,35.64,35.54,35.64,4400.0,27.8054,27.8679,27.7897,27.8679,4400.0
2013-09-11 13:00:00,35.64,35.64,35.58,35.59,4300.0,27.8679,27.8679,27.821,27.8288,4300.0
2013-09-11 13:30:00,35.62,35.67,35.6,35.61,6300.0,27.8523,27.8914,27.8366,27.8445,6300.0
2013-09-11 14:00:00,35.64,35.66,35.6,35.65,17900.0,27.8679,27.8836,27.8366,27.8757,17900.0
2013-09-11 14:30:00,35.64,35.68,35.6,35.6,6400.0,27.8679,27.8992,27.8366,27.8366,6400.0
2013-09-11 15:00:00,35.59,35.63,35.58,35.6,6000.0,27.8288,27.8601,27.821,27.8366,6000.0
2013-09-11 15:30:00,35.58,35.62,35.53,35.58,35600.0,27.821,27.8523,27.7819,27.821,35600.0
2013-09-12 09:30:00,35.53,35.72,35.51,35.69,17700.0,27.7819,27.9305,27.7663,27.907,17700.0
2013-09-12 10:00:00,35.67,35.7,35.59,35.65,6800.0,27.8914,27.9148,27.8288,27.8757,6800.0
2013-09-12 10:30:00,35.63,35.67,35.52,35.56,7600.0,27.8601,27.8914,27.7741,27.8054,7600.0
2013-09-12 11:00:00,35.51,35.57,35.42,35.47,9100.0,27.7663,27.8132,27.6959,27.735,9100.0
2013-09-12 11:30:00,35.43,35.44,35.34,35.41,7300.0,27.7037,27.7115,27.6333,27.6881,7300.0
2013-09-12 12:00:00,35.43,35.43,35.28,35.33,6700.0,27.7037,27.7037,27.5864,27.6255,6700.0
2013-09-12 12:30:00,35.3,35.43,35.3,35.43,8700.0,27.6021,27.7037,27.6021,27.7037,8700.0
2013-09-12 13:00:00,35.43,35.52,35.4,35.49,7900.0,27.7037,27.7741,27.6803,27.7506,7900.0
2013-09-12 13:30:00,35.5,35.51,35.42,35.51,5800.0,27.7584,27.7663,27.6959,27.7663,5800.0
2013-09-12 14:00:00,35.47,35.54,35.47,35.51,6700.0,27.735,27.7897,27.735,27.7663,6700.0
2013-09-12 14:30:00,35.47,35.56,35.44,35.55,9800.0,27.735,27.8054,27.7115,27.7975,9800.0
2013-09-12 15:00:00,35.56,35.57,35.48,35.57,14800.0,27.8054,27.8132,27.7428,27.8132,14800.0
2013-09-12 15:30:00,35.56,35.59,35.48,35.5,43500.0,27.8054,27.8288,27.7428,27.7584,43500.0
2013-09-13 09:30:00,35.63,35.63,35.4,35.43,16900.0,27.8601,27.8601,27.6803,27.7037,16900.0
2013-09-13 10:00:00,35.46,35.48,35.27,35.31,32400.0,27.7272,27.7428,27.5786,27.6099,32400.0
2013-09-13 10:30:00,35.34,35.43,35.33,35.42,22900.0,27.6333,27.7037,27.6255,27.6959,22900.0
2013-09-13 11:00:00,35.41,35.58,35.4,35.51,11600.0,27.6881,27.821,27.6803,27.7663,11600.0
2013-09-13 11:30:00,35.5,35.56,35.4,35.41,13400.0,27.7584,27.8054,27.6803,27.6881,13400.0
2013-09-13 12:00:00,35.41,35.41,35.28,35.29,31300.0,27.6881,27.6881,27.5864,27.5942,31300.0
2013-09-13 12:30:00,35.29,35.32,35.24,35.27,11500.0,27.5942,27.6177,27.5551,27.5786,11500.0
2013-09-13 13:00:00,35.29,35.3,35.22,35.22,20500.0,27.5942,27.6021,27.5395,27.5395,20500.0
2013-09-13 13:30:00,35.22,35.22,35.13,35.18,28500.0,27.5395,27.5395,27.4691,27.5082,28500.0
2013-09-13 14:00:00,35.19,35.23,35.17,35.21,18800.0,27.5161,27.5473,27.5004,27.5317,18800.0
2013-09-13 14:30:00,35.22,35.25,35.2,35.23,15500.0,27.5395,27.563,27.5239,27.5473,15500.0
2013-09-13 15:00:00,35.23,35.31,35.23,35.26,21300.0,27.5473,27.6099,27.5473,27.5708,21300.0
2013-09-13 15:30:00,35.24,35.27,35.19,35.27,52900.0,27.5551,27.5786,27.5161,27.5786,52900.0
2013-09-16 09:30:00,35.94,35.94,35.61,35.62,22500.0,28.1025,28.1025,27.8445,27.8523,22500.0
2013-09-16 10:00:00,35.58,35.82,35.58,35.82,23200.0,27.821,28.0087,27.821,28.0087,23200.0
2013-09-16 10:30:00,35.82,35.9,35.8,35.81,9000.0,28.0087,28.0712,27.993,28.0008,9000.0
2013-09-16 11:00:00,35.83,35.94,35.81,35.91,9600.0,28.0165,28.1025,28.0008,28.079,9600.0
2013-09-16 11:30:00,35.89,35.95,35.86,35.95,15000.0,28.0634,28.1103,28.0399,28.1103,15000.0
2013-09-16 12:00:00,35.94,35.99,35.94,35.96,7300.0,28.1025,28.1416,28.1025,28.1181,7300.0
2013-09-16 12:30:00,35.95,35.98,35.9,35.93,6700.0,28.1103,28.1338,28.0712,28.0947,6700.0
2013-09-16 13:00:00,35.91,35.96,35.89,35.95,8100.0,28.079,28.1181,28.0634,28.1103,8100.0
2013-09-16 13:30:00,35.96,35.96,35.81,35.88,7700.0,28.1181,28.1181,28.0008,28.0556,7700.0
2013-09-16 14:00:00,35.9,35.95,35.86,35.92,9300.0,28.0712,28.1103,28.0399,28.0869,9300.0
2013-09-16 14:30:00,35.91,35.91,35.8,35.87,16200.0,28.079,28.079,27.993,28.0478,16200.0
2013-09-16 15:00:00,35.87,35.94,35.81,35.83,27900.0,28.0478,28.1025,28.0008,28.0165,27900.0
2013-09-16 15:30:00,35.82,35.82,35.66,35.76,59400.0,28.0087,28.0087,27.8836,27.9617,59400.0
2013-09-17 09:30:00,35.7,35.91,35.7,35.82,16800.0,27.9148,28.079,27.9148,28.0087,16800.0
2013-09-17 10:00:00,35.84,35.97,35.83,35.95,14900.0,28.0243,28.126,28.0165,28.1103,14900.0
2013-09-17 10:30:00,35.96,36.01,35.9,35.95,12300.0,28.1181,28.1572,28.0712,28.1103,12300.0
2013-09-17 11:00:00,35.96,35.98,35.9,35.9,19000.0,28.1181,28.1338,28.0712,28.0712,19000.0
2013-09-17 11:30:00,35.91,35.94,35.87,35.91,13800.0,28.079,28.1025,28.0478,28.079,13800.0
2013-09-17 12:00:00,35.93,35.98,35.91,35.96,4500.0,28.0947,28.1338,28.079,28.1181,4500.0
2013-09-17 12:30:00,35.93,35.93,35.89,35.9,9400.0,28.0947,28.0947,28.0634,28.0712,9400.0
2013-09-17 13:00:00,35.94,35.98,35.91,35.95,6100.0,28.1025,28.1338,28.079,28.1103,6100.0
2013-09-17 13:30:00,35.94,35.99,35.91,35.91,23500.0,28.1025,28.1416,28.079,28.079,23500.0
2013-09-17 14:00:00,35.91,35.94,35.87,35.87,25200.0,28.079,28.1025,28.0478,28.0478,25200.0
2013-09-17 14:30:00,35.87,35.9,35.84,35.87,12900.0,28.0478,28.0712,28.0243,28.0478,12900.0
2013-09-17 15:00:00,35.87,35.88,35.74,35.77,31200.0,28.0478,28.0556,27.9461,27.9696,31200.0
2013-09-17 15:30:00,35.77,35.85,35.72,35.84,82400.0,27.9696,28.0321,27.9305,28.0243,82400.0
2013-09-18 09:30:00,35.78,35.89,35.77,35.84,32700.0,27.9774,28.0634,27.9696,28.0243,32700.0
2013-09-18 10:00:00,35.83,35.93,35.81,35.84,13400.0,28.0165,28.0947,28.0008,28.0243,13400.0
2013-09-18 10:30:00,35.82,35.92,35.81,35.92,6000.0,28.0087,28.0869,28.0008,28.0869,6000.0
2013-09-18 11:00:00,35.9,35.92,35.83,35.87,8300.0,28.0712,28.0869,28.0165,28.0478,8300.0
2013-09-18 11:30:00,35.89,35.91,35.8,35.8,13800.0,28.0634,28.079,27.993,27.993,13800.0
2013-09-18 12:00:00,35.81,35.84,35.76,35.8,40000.0,28.0008,28.0243,27.9617,27.993,40000.0
2013-09-18 12:30:00,35.8,35.88,35.8,35.88,30500.0,27.993,28.0556,27.993,28.0556,30500.0
2013-09-18 13:00:00,35.88,35.9,35.84,35.88,5200.0,28.0556,28.0712,28.0243,28.0556,5200.0
2013-09-18 13:30:00,35.89,35.92,35.8,35.89,13400.0,28.0634,28.0869,27.993,28.0634,13400.0
2013-09-18 14:00:00,35.88,36.24,35.86,36.17,12200.0,28.0556,28.3371,28.0399,28.2823,12200.0
2013-09-18 14:30:00,36.2,36.37,36.17,36.37,12500.0,28.3058,28.4387,28.2823,28.4387,12500.0
2013-09-18 15:00:00,36.4,36.43,36.35,36.38,16000.0,28.4622,28.4856,28.4231,28.4465,16000.0
2013-09-18 15:30:00,36.37,36.44,36.35,36.38,50600.0,28.4387,28.4935,28.4231,28.4465,50600.0
2013-09-19 09:30:00,36.34,36.62,36.33,36.59,24100.0,28.4153,28.6342,28.4074,28.6107,24100.0
2013-09-19 10:00:00,36.59,36.66,36.53,36.6,11600.0,28.6107,28.6655,28.5638,28.6186,11600.0
2013-09-19 10:30:00,36.63,36.63,36.49,36.6,14400.0,28.642,28.642,28.5326,28.6186,14400.0
2013-09-19 11:00:00,36.58,36.62,36.53,36.53,15400.0,28.6029,28.6342,28.5638,28.5638,15400.0
2013-09-19 11:30:00,36.51,36.56,36.47,36.53,7500.0,28.5482,28.5873,28.5169,28.5638,7500.0
2013-09-19 12:00:00,36.5,36.56,36.47,36.54,10500.0,28.5404,28.5873,28.5169,28.5717,10500.0
2013-09-19 12:30:00,36.53,36.56,36.49,36.51,4400.0,28.5638,28.5873,28.5326,28.5482,4400.0
2013-09-19 13:00:00,36.53,36.54,36.46,36.54,13300.0,28.5638,28.5717,28.5091,28.5717,13300.0
2013-09-19 13:30:00,36.52,36.54,36.44,36.45,9300.0,28.556,28.5717,28.4935,28.5013,9300.0
2013-09-19 14:00:00,36.46,36.48,36.44,36.46,6300.0,28.5091,28.5247,28.4935,28.5091,6300.0
2013-09-19 14:30:00,36.47,36.52,36.42,36.5,15900.0,28.5169,28.556,28.4778,28.5404,15900.0
2013-09-19 15:00:00,36.5,36.53,36.46,36.47,28400.0,28.5404,28.5638,28.5091,28.5169,28400.0
2013-09-19 15:30:00,36.48,36.48,36.35,36.38,92600.0,28.5247,28.5247,28.4231,28.4465,92600.0
2013-09-20 09:30:00,36.48,36.7,36.48,36.56,123000.0,28.5247,28.6968,28.5247,28.5873,123000.0
2013-09-20 10:00:00,36.56,36.63,36.53,36.59,8700.0,28.5873,28.642,28.5638,28.6107,8700.0
2013-09-20 10:30:00,36.57,36.6,36.53,36.55,7400.0,28.5951,28.6186,28.5638,28.5795,7400.0
2013-09-20 11:00:00,36.55,36.59,36.34,36.4,20600.0,28.5795,28.6107,28.4153,28.4622,20600.0
2013-09-20 11:30:00,36.41,36.41,36.28,36.28,10400.0,28.47,28.47,28.3684,28.3684,10400.0
2013-09-20 12:00:00,36.28,36.31,36.24,36.26,8900.0,28.3684,28.3918,28.3371,28.3527,8900.0
2013-09-20 12:30:00,36.23,36.3,36.22,36.3,9300.0,28.3293,28.384,28.3214,28.384,9300.0
2013-09-20 13:00:00,36.3,36.32,36.28,36.31,19700.0,28.384,28.3996,28.3684,28.3918,19700.0
2013-09-20 13:30:00,36.3,36.32,36.2,36.2,15900.0,28.384,28.3996,28.3058,28.3058,15900.0
2013-09-20 14:00:00,36.18,36.19,36.11,36.15,16700.0,28.2902,28.298,28.2354,28.2667,16700.0
2013-09-20 14:30:00,36.15,36.18,36.07,36.07,23000.0,28.2667,28.2902,28.2041,28.2041,23000.0
2013-09-20 15:00:00,36.07,36.15,36.05,36.05,27700.0,28.2041,28.2667,28.1885,28.1885,27700.0
2013-09-20 15:30:00,36.05,36.1,35.87,36.03,241000.0,28.1885,28.2276,28.0478,28.1729,241000.0
2013-09-23 09:30:00,35.89,36.0,35.76,35.92,17500.0,28.0634,28.1494,27.9617,28.0869,17500.0
2013-09-23 10:00:00,35.93,36.05,35.85,35.93,12500.0,28.0947,28.1885,28.0321,28.0947,12500.0
2013-09-23 10:30:00,35.91,36.02,35.71,35.72,11500.0,28.079,28.1651,27.9227,27.9305,11500.0
2013-09-23 11:00:00,35.73,35.83,35.73,35.76,6700.0,27.9383,28.0165,27.9383,27.9617,6700.0
2013-09-23 11:30:00,35.77,35.84,35.75,35.78,13100.0,27.9696,28.0243,27.9539,27.9774,13100.0
2013-09-23 12:00:00,35.79,35.87,35.78,35.82,10100.0,27.9852,28.0478,27.9774,28.0087,10100.0
2013-09-23 12:30:00,35.82,35.88,35.8,35.85,10200.0,28.0087,28.0556,27.993,28.0321,10200.0
2013-09-23 13:00:00,35.87,35.88,35.8,35.87,6000.0,28.0478,28.0556,27.993,28.0478,6000.0
2013-09-23 13:30:00,35.85,35.91,35.82,35.86,6000.0,28.0321,28.079,28.0087,28.0399,6000.0
2013-09-23 14:00:00,35.86,35.91,35.79,35.82,14400.0,28.0399,28.079,27.9852,28.0087,14400.0
2013-09-23 14:30:00,35.8,35.87,35.79,35.84,13700.0,27.993,28.0478,27.9852,28.0243,13700.0
2013-09-23 15:00:00,35.83,35.83,35.75,35.77,23900.0,28.0165,28.0165,27.9539,27.9696,23900.0
2013-09-23 15:30:00,35.78,35.81,35.67,35.68,58300.0,27.9774,28.0008,27.8914,27.8992,58300.0
2013-09-24 09:30:00,35.87,36.01,35.63,35.7,25600.0,28.0478,28.1572,27.8601,27.9148,25600.0
2013-09-24 10:00:00,35.65,35.7,35.59,35.7,8700.0,27.8757,27.9148,27.8288,27.9148,8700.0
2013-09-24 10:30:00,35.73,35.87,35.73,35.85,10000.0,27.9383,28.0478,27.9383,28.0321,10000.0
2013-09-24 11:00:00,35.85,36.02,35.85,35.94,7800.0,28.0321,28.1651,28.0321,28.1025,7800.0
2013-09-24 11:30:00,35.97,36.03,35.9,36.01,7000.0,28.126,28.1729,28.0712,28.1572,7000.0
2013-09-24 12:00:00,35.96,36.2,35.95,36.19,26400.0,28.1181,28.3058,28.1103,28.298,26400.0
2013-09-24 12:30:00,36.2,36.2,36.1,36.17,17200.0,28.3058,28.3058,28.2276,28.2823,17200.0
2013-09-24 13:00:00,36.17,36.26,36.17,36.2,17100.0,28.2823,28.3527,28.2823,28.3058,17100.0
2013-09-24 13:30:00,36.21,36.24,36.17,36.17,5300.0,28.3136,28.3371,28.2823,28.2823,5300.0
2013-09-24 14:00:00,36.17,36.22,36.04,36.06,12800.0,28.2823,28.3214,28.1807,28.1963,12800.0
2013-09-24 14:30:00,36.07,36.09,35.99,36.0,8900.0,28.2041,28.2198,28.1416,28.1494,8900.0
2013-09-24 15:00:00,36.0,36.04,35.95,35.99,12400.0,28.1494,28.1807,28.1103,28.1416,12400.0
2013-09-24 15:30:00,35.96,35.98,35.72,35.78,54700.0,28.1181,28.1338,27.9305,27.9774,54700.0
2013-09-25 09:30:00,35.83,36.01,35.66,35.84,19900.0,28.0165,28.1572,27.8836,28.0243,19900.0
2013-09-25 10:00:00,35.77,35.81,35.67,35.75,24000.0,27.9696,28.0008,27.8914,27.9539,24000.0
2013-09-25 10:30:00,35.77,35.88,35.75,35.83,7100.0,27.9696,28.0556,27.9539,28.0165,7100.0
2013-09-25 11:00:00,35.8,36.08,35.72,36.05,24900.0,27.993,28.212,27.9305,28.1885,24900.0
2013-09-25 11:30:00,36.07,36.1,35.98,36.07,28600.0,28.2041,28.2276,28.1338,28.2041,28600.0
2013-09-25 12:00:00,36.06,36.15,36.04,36.11,18000.0,28.1963,28.2667,28.1807,28.2354,18000.0
2013-09-25 12:30:00,36.08,36.17,36.07,36.09,34500.0,28.212,28.2823,28.2041,28.2198,34500.0
2013-09-25 13:00:00,36.1,36.25,36.1,36.14,27600.0,28.2276,28.3449,28.2276,28.2589,27600.0
2013-09-25 13:30:00,36.14,36.14,35.99,36.04,19800.0,28.2589,28.2589,28.1416,28.1807,19800.0
2013-09-25 14:00:00,36.05,36.17,36.01,36.16,26600.0,28.1885,28.2823,28.1572,28.2745,26600.0
2013-09-25 14:30:00,36.15,36.16,36.1,36.14,20300.0,28.2667,28.2745,28.2276,28.2589,20300.0
2013-09-25 15:00:00,36.13,36.24,36.13,36.18,36700.0,28.2511,28.3371,28.2511,28.2902,36700.0
2013-09-25 15:30:00,36.17,36.35,36.17,36.21,141300.0,28.2823,28.4231,28.2823,28.3136,141300.0
2013-09-26 09:30:00,36.2,36.7,36.2,36.58,24200.0,28.3058,28.6968,28.3058,28.6029,24200.0
2013-09-26 10:00:00,36.61,36.7,36.48,36.59,21900.0,28.6264,28.6968,28.5247,28.6107,21900.0
2013-09-26 10:30:00,36.57,36.57,36.34,36.36,11000.0,28.5951,28.5951,28.4153,28.4309,11000.0
2013-09-26 11:00:00,36.32,36.35,36.25,36.35,6400.0,28.3996,28.4231,28.3449,28.4231,6400.0
2013-09-26 11:30:00,36.35,36.36,36.25,36.3,27500.0,28.4231,28.4309,28.3449,28.384,27500.0
2013-09-26 12:00:00,36.29,36.33,36.25,36.33,10800.0,28.3762,28.4074,28.3449,28.4074,10800.0
2013-09-26 12:30:00,36.33,36.39,36.3,36.32,6300.0,28.4074,28.4544,28.384,28.3996,6300.0
2013-09-26 13:00:00,36.35,36.49,36.33,36.49,8900.0,28.4231,28.5326,28.4074,28.5326,8900.0
2013-09-26 13:30:00,36.48,36.49,36.32,36.35,6400.0,28.5247,28.5326,28.3996,28.4231,6400.0
2013-09-26 14:00:00,36.33,36.4,36.26,36.38,10000.0,28.4074,28.4622,28.3527,28.4465,10000.0
2013-09-26 14:30:00,36.31,36.37,36.29,36.3,9000.0,28.3918,28.4387,28.3762,28.384,9000.0
2013-09-26 15:00:00,36.29,36.33,36.25,36.3,16700.0,28.3762,28.4074,28.3449,28.384,16700.0
2013-09-26 15:30:00,36.29,36.47,36.29,36.46,62500.0,28.3762,28.5169,28.3762,28.5091,62500.0
2013-09-27 09:30:00,36.29,36.39,36.15,36.21,14500.0,28.3762,28.4544,28.2667,28.3136,14500.0
2013-09-27 10:00:00,36.2,36.28,36.11,36.17,9300.0,28.3058,28.3684,28.2354,28.2823,9300.0
2013-09-27 10:30:00,36.2,36.35,36.2,36.29,10600.0,28.3058,28.4231,28.3058,28.3762,10600.0
2013-09-27 11:00:00,36.29,36.29,36.16,36.25,13500.0,28.3762,28.3762,28.2745,28.3449,13500.0
2013-09-27 11:30:00,36.27,36.33,36.19,36.25,12600.0,28.3605,28.4074,28.298,28.3449,12600.0
2013-09-27 12:00:00,36.25,36.28,36.2,36.24,9800.0,28.3449,28.3684,28.3058,28.3371,9800.0
2013-09-27 12:30:00,36.26,36.26,36.15,36.25,22900.0,28.3527,28.3527,28.2667,28.3449,22900.0
2013-09-27 13:00:00,36.24,36.25,36.16,36.17,5500.0,28.3371,28.3449,28.2745,28.2823,5500.0
2013-09-27 13:30:00,36.15,36.18,36.12,36.14,10300.0,28.2667,28.2902,28.2432,28.2589,10300.0
2013-09-27 14:00:00,36.13,36.16,36.04,36.07,13500.0,28.2511,28.2745,28.1807,28.2041,13500.0
2013-09-27 14:30:00,36.06,36.18,36.03,36.07,21900.0,28.1963,28.2902,28.1729,28.2041,21900.0
2013-09-27 15:00:00,36.07,36.12,36.03,36.08,17200.0,28.2041,28.2432,28.1729,28.212,17200.0
2013-09-27 15:30:00,36.09,36.13,36.03,36.03,51900.0,28.2198,28.2511,28.1729,28.1729,51900.0
2013-09-30 09:30:00,35.69,35.95,35.51,35.91,14300.0,27.907,28.1103,27.7663,28.079,14300.0
2013-09-30 10:00:00,35.91,36.0,35.86,35.97,10900.0,28.079,28.1494,28.0399,28.126,10900.0
2013-09-30 10:30:00,35.97,36.23,35.92,36.16,14100.0,28.126,28.3293,28.0869,28.2745,14100.0
2013-09-30 11:00:00,36.17,36.24,36.09,36.24,14400.0,28.2823,28.3371,28.2198,28.3371,14400.0
2013-09-30 11:30:00,36.23,36.25,36.15,36.23,7500.0,28.3293,28.3449,28.2667,28.3293,7500.0
2013-09-30 12:00:00,36.23,36.25,36.12,36.15,10500.0,28.3293,28.3449,28.2432,28.2667,10500.0
2013-09-30 12:30:00,36.16,36.25,36.16,36.2,4600.0,28.2745,28.3449,28.2745,28.3058,4600.0
2013-09-30 13:00:00,36.2,36.33,36.19,36.25,8200.0,28.3058,28.4074,28.298,28.3449,8200.0
2013-09-30 13:30:00,36.27,36.36,36.19,36.21,14500.0,28.3605,28.4309,28.298,28.3136,14500.0
2013-09-30 14:00:00,36.27,36.34,36.22,36.31,16100.0,28.3605,28.4153,28.3214,28.3918,16100.0
2013-09-30 14:30:00,36.33,36.38,36.29,36.35,28600.0,28.4074,28.4465,28.3762,28.4231,28600.0
2013-09-30 15:00:00,36.35,36.36,36.19,36.23,38500.0,28.4231,28.4309,28.298,28.3293,38500.0
2013-09-30 15:30:00,36.24,36.25,36.13,36.21,118600.0,28.3371,28.3449,28.2511,28.3136,118600.0
2013-10-01 09:30:00,36.26,36.75,36.26,36.57,48300.0,28.3527,28.7359,28.3527,28.5951,48300.0
2013-10-01 10:00:00,36.58,36.89,36.52,36.75,64200.0,28.6029,28.8453,28.556,28.7359,64200.0
2013-10-01 10:30:00,36.77,36.97,36.74,36.85,47100.0,28.7515,28.9079,28.728,28.8141,47100.0
2013-10-01 11:00:00,36.83,36.98,36.78,36.91,42700.0,28.7984,28.9157,28.7593,28.861,42700.0
2013-10-01 11:30:00,36.91,37.0,36.89,36.95,36700.0,28.861,28.9313,28.8453,28.8922,36700.0
2013-10-01 12:00:00,36.94,37.0,36.9,36.96,29300.0,28.8844,28.9313,28.8531,28.9001,29300.0
2013-10-01 12:30:00,36.96,36.99,36.79,36.81,24900.0,28.9001,28.9235,28.7671,28.7828,24900.0
2013-10-01 13:00:00,36.79,36.84,36.69,36.71,26100.0,28.7671,28.8062,28.6889,28.7046,26100.0
2013-10-01 13:30:00,36.71,36.8,36.58,36.75,23800.0,28.7046,28.775,28.6029,28.7359,23800.0
2013-10-01 14:00:00,36.74,36.76,36.56,36.57,22700.0,28.728,28.7437,28.5873,28.5951,22700.0
2013-10-01 14:30:00,36.59,36.73,36.54,36.67,24300.0,28.6107,28.7202,28.5717,28.6733,24300.0
2013-10-01 15:00:00,36.66,36.77,36.66,36.73,50400.0,28.6655,28.7515,28.6655,28.7202,50400.0
2013-10-01 15:30:00,36.75,36.83,36.71,36.79,146700.0,28.7359,28.7984,28.7046,28.7671,146700.0
2013-10-02 09:30:00,36.76,36.81,36.34,36.37,34100.0,28.7437,28.7828,28.4153,28.4387,34100.0
2013-10-02 10:00:00,36.39,36.53,36.31,36.51,28200.0,28.4544,28.5638,28.3918,28.5482,28200.0
2013-10-02 10:30:00,36.51,36.55,36.4,36.48,30700.0,28.5482,28.5795,28.4622,28.5247,30700.0
2013-10-02 11:00:00,36.48,36.64,36.47,36.62,17700.0,28.5247,28.6498,28.5169,28.6342,17700.0
2013-10-02 11:30:00,36.62,36.71,36.59,36.69,31700.0,28.6342,28.7046,28.6107,28.6889,31700.0
2013-10-02 12:00:00,36.68,36.83,36.68,36.73,41000.0,28.6811,28.7984,28.6811,28.7202,41000.0
2013-10-02 12:30:00,36.77,36.9,36.77,36.9,18400.0,28.7515,28.8531,28.7515,28.8531,18400.0
2013-10-02 13:00:00,36.92,37.02,36.89,37.02,22500.0,28.8688,28.947,28.8453,28.947,22500.0
2013-10-02 13:30:00,37.04,37.05,36.97,37.0,18300.0,28.9626,28.9704,28.9079,28.9313,18300.0
2013-10-02 14:00:00,37.0,37.02,36.9,37.01,28200.0,28.9313,28.947,28.8531,28.9392,28200.0
2013-10-02 14:30:00,37.0,37.01,36.92,36.99,31900.0,28.9313,28.9392,28.8688,28.9235,31900.0
2013-10-02 15:00:00,36.98,36.99,36.89,36.91,31600.0,28.9157,28.9235,28.8453,28.861,31600.0
2013-10-02 15:30:00,36.91,36.99,36.89,36.96,474500.0,28.861,28.9235,28.8453,28.9001,474500.0
2013-10-03 09:30:00,36.76,36.89,36.62,36.62,30600.0,28.7437,28.8453,28.6342,28.6342,30600.0
2013-10-03 10:00:00,36.69,36.81,36.47,36.57,19400.0,28.6889,28.7828,28.5169,28.5951,19400.0
2013-10-03 10:30:00,36.54,36.61,36.5,36.6,17200.0,28.5717,28.6264,28.5404,28.6186,17200.0
2013-10-03 11:00:00,36.61,36.68,36.53,36.53,17400.0,28.6264,28.6811,28.5638,28.5638,17400.0
2013-10-03 11:30:00,36.55,36.61,36.36,36.42,21300.0,28.5795,28.6264,28.4309,28.4778,21300.0
2013-10-03 12:00:00,36.41,36.49,36.33,36.45,22000.0,28.47,28.5326,28.4074,28.5013,22000.0
2013-10-03 12:30:00,36.5,36.57,36.4,36.52,8800.0,28.5404,28.5951,28.4622,28.556,8800.0
2013-10-03 13:00:00,36.54,36.83,36.52,36.81,15600.0,28.5717,28.7984,28.556,28.7828,15600.0
2013-10-03 13:30:00,36.81,36.96,36.79,36.96,23300.0,28.7828,28.9001,28.7671,28.9001,23300.0
2013-10-03 14:00:00,36.93,36.94,36.7,36.88,28900.0,28.8766,28.8844,28.6968,28.8375,28900.0
2013-10-03 14:30:00,36.9,36.95,36.79,36.83,23100.0,28.8531,28.8922,28.7671,28.7984,23100.0
2013-10-03 15:00:00,36.82,36.9,36.7,36.78,35600.0,28.7906,28.8531,28.6968,28.7593,35600.0
2013-10-03 15:30:00,36.83,36.83,36.69,36.72,79900.0,28.7984,28.7984,28.6889,28.7124,79900.0
2013-10-04 09:30:00,36.8,37.04,36.72,36.94,12100.0,28.775,28.9626,28.7124,28.8844,12100.0
2013-10-04 10:00:00,36.94,37.09,36.87,37.0,36100.0,28.8844,29.0017,28.8297,28.9313,36100.0
2013-10-04 10:30:00,37.01,37.15,37.01,37.05,14800.0,28.9392,29.0486,28.9392,28.9704,14800.0
2013-10-04 11:00:00,37.08,37.1,37.0,37.02,20400.0,28.9939,29.0095,28.9313,28.947,20400.0
2013-10-04 11:30:00,37.02,37.2,37.02,37.14,16800.0,28.947,29.0877,28.947,29.0408,16800.0
2013-10-04 12:00:00,37.15,37.31,37.13,37.31,11600.0,29.0486,29.1737,29.033,29.1737,11600.0
2013-10-04 12:30:00,37.3,37.36,37.28,37.32,13000.0,29.1659,29.2128,29.1503,29.1816,13000.0
2013-10-04 13:00:00,37.31,37.33,37.24,37.28,14400.0,29.1737,29.1894,29.119,29.1503,14400.0
2013-10-04 13:30:00,37.28,37.31,37.25,37.28,9800.0,29.1503,29.1737,29.1268,29.1503,9800.0
2013-10-04 14:00:00,37.31,37.42,37.29,37.4,26100.0,29.1737,29.2597,29.1581,29.2441,26100.0
2013-10-04 14:30:00,37.41,37.57,37.38,37.56,38500.0,29.2519,29.377,29.2285,29.3692,38500.0
2013-10-04 15:00:00,37.55,37.56,37.48,37.54,35600.0,29.3614,29.3692,29.3067,29.3536,35600.0
2013-10-04 15:30:00,37.53,37.56,37.35,37.4,144300.0,29.3458,29.3692,29.205,29.2441,144300.0
2013-10-07 09:30:00,37.09,37.27,36.95,37.06,20300.0,29.0017,29.1425,28.8922,28.9783,20300.0
2013-10-07 10:00:00,37.04,37.14,36.95,36.95,38800.0,28.9626,29.0408,28.8922,28.8922,38800.0
2013-10-07 10:30:00,36.95,37.01,36.87,36.95,27600.0,28.8922,28.9392,28.8297,28.8922,27600.0
2013-10-07 11:00:00,36.95,36.96,36.89,36.91,18100.0,28.8922,28.9001,28.8453,28.861,18100.0
2013-10-07 11:30:00,36.91,36.97,36.89,36.92,23700.0,28.861,28.9079,28.8453,28.8688,23700.0
2013-10-07 12:00:00,36.92,36.92,36.78,36.78,25100.0,28.8688,28.8688,28.7593,28.7593,25100.0
2013-10-07 12:30:00,36.78,36.82,36.66,36.66,28700.0,28.7593,28.7906,28.6655,28.6655,28700.0
2013-10-07 13:00:00,36.64,36.69,36.58,36.61,22500.0,28.6498,28.6889,28.6029,28.6264,22500.0
2013-10-07 13:30:00,36.61,36.64,36.5,36.55,73300.0,28.6264,28.6498,28.5404,28.5795,73300.0
2013-10-07 14:00:00,36.55,36.65,36.55,36.63,41400.0,28.5795,28.6577,28.5795,28.642,41400.0
2013-10-07 14:30:00,36.64,36.71,36.55,36.7,49100.0,28.6498,28.7046,28.5795,28.6968,49100.0
2013-10-07 15:00:00,36.72,36.8,36.67,36.79,63700.0,28.7124,28.775,28.6733,28.7671,63700.0
2013-10-07 15:30:00,36.78,36.82,36.69,36.72,169600.0,28.7593,28.7906,28.6889,28.7124,169600.0
2013-10-08 09:30:00,36.59,36.68,36.25,36.42,58000.0,28.6107,28.6811,28.3449,28.4778,58000.0
2013-10-08 10:00:00,36.38,36.41,36.15,36.26,55400.0,28.4465,28.47,28.2667,28.3527,55400.0
2013-10-08 10:30:00,36.26,36.28,36.06,36.08,28900.0,28.3527,28.3684,28.1963,28.212,28900.0
2013-10-08 11:00:00,36.07,36.2,36.01,36.1,49000.0,28.2041,28.3058,28.1572,28.2276,49000.0
2013-10-08 11:30:00,36.15,36.15,35.9,35.99,36200.0,28.2667,28.2667,28.0712,28.1416,36200.0
2013-10-08 12:00:00,36.0,36.04,35.95,36.0,35300.0,28.1494,28.1807,28.1103,28.1494,35300.0
2013-10-08 12:30:00,36.0,36.05,35.85,35.96,31300.0,28.1494,28.1885,28.0321,28.1181,31300.0
2013-10-08 13:00:00,35.94,35.96,35.75,35.85,39300.0,28.1025,28.1181,27.9539,28.0321,39300.0
2013-10-08 13:30:00,35.9,35.9,35.74,35.75,29900.0,28.0712,28.0712,27.9461,27.9539,29900.0
2013-10-08 14:00:00,35.76,35.8,35.64,35.8,44900.0,27.9617,27.993,27.8679,27.993,44900.0
2013-10-08 14:30:00,35.79,35.79,35.68,35.75,63800.0,27.9852,27.9852,27.8992,27.9539,63800.0
2013-10-08 15:00:00,35.75,35.85,35.66,35.85,75600.0,27.9539,28.0321,27.8836,28.0321,75600.0
2013-10-08 15:30:00,35.84,35.88,35.69,35.73,128100.0,28.0243,28.0556,27.907,27.9383,128100.0
2013-10-09 09:30:00,37.05,37.43,36.61,36.78,120100.0,28.9704,29.2676,28.6264,28.7593,120100.0
2013-10-09 10:00:00,36.8,36.96,36.61,36.84,94000.0,28.775,28.9001,28.6264,28.8062,94000.0
2013-10-09 10:30:00,36.87,36.87,36.61,36.65,50300.0,28.8297,28.8297,28.6264,28.6577,50300.0
2013-10-09 11:00:00,36.67,36.74,36.25,36.34,96300.0,28.6733,28.728,28.3449,28.4153,96300.0
2013-10-09 11:30:00,36.34,36.41,35.93,35.97,85900.0,28.4153,28.47,28.0947,28.126,85900.0
2013-10-09 12:00:00,36.0,36.06,35.87,35.94,36400.0,28.1494,28.1963,28.0478,28.1025,36400.0
2013-10-09 12:30:00,35.95,36.13,35.92,36.0,107800.0,28.1103,28.2511,28.0869,28.1494,107800.0
2013-10-09 13:00:00,36.0,36.65,36.0,36.55,138300.0,28.1494,28.6577,28.1494,28.5795,138300.0
2013-10-09 13:30:00,36.55,37.01,36.54,36.81,80300.0,28.5795,28.9392,28.5717,28.7828,80300.0
2013-10-09 14:00:00,36.8,36.99,36.42,36.49,86000.0,28.775,28.9235,28.4778,28.5326,86000.0
2013-10-09 14:30:00,36.49,36.62,36.42,36.55,77200.0,28.5326,28.6342,28.4778,28.5795,77200.0
2013-10-09 15:00:00,36.52,37.05,36.37,36.99,157700.0,28.556,28.9704,28.4387,28.9235,157700.0
2013-10-09 15:30:00,37.0,37.1,36.62,36.65,323200.0,28.9313,29.0095,28.6342,28.6577,323200.0
2013-10-10 09:30:00,37.02,37.09,36.76,36.89,60400.0,28.947,29.0017,28.7437,28.8453,60400.0
2013-10-10 10:00:00,36.9,36.9,36.54,36.59,63000.0,28.8531,28.8531,28.5717,28.6107,63000.0
2013-10-10 10:30:00,36.6,36.79,36.59,36.65,43900.0,28.6186,28.7671,28.6107,28.6577,43900.0
2013-10-10 11:00:00,36.66,36.68,36.55,36.62,36300.0,28.6655,28.6811,28.5795,28.6342,36300.0
2013-10-10 11:30:00,36.65,36.8,36.62,36.76,32900.0,28.6577,28.775,28.6342,28.7437,32900.0
2013-10-10 12:00:00,36.76,36.93,36.75,36.92,30900.0,28.7437,28.8766,28.7359,28.8688,30900.0
2013-10-10 12:30:00,36.9,36.99,36.89,36.92,18700.0,28.8531,28.9235,28.8453,28.8688,18700.0
2013-10-10 13:00:00,36.92,37.02,36.83,36.89,27700.0,28.8688,28.947,28.7984,28.8453,27700.0
2013-10-10 13:30:00,36.86,36.9,36.77,36.78,46300.0,28.8219,28.8531,28.7515,28.7593,46300.0
2013-10-10 14:00:00,36.78,36.79,36.51,36.54,50600.0,28.7593,28.7671,28.5482,28.5717,50600.0
2013-10-10 14:30:00,36.54,36.76,36.49,36.75,73700.0,28.5717,28.7437,28.5326,28.7359,73700.0
2013-10-10 15:00:00,36.75,37.11,36.75,37.04,99000.0,28.7359,29.0174,28.7359,28.9626,99000.0
2013-10-10 15:30:00,37.05,37.06,36.94,37.06,164300.0,28.9704,28.9783,28.8844,28.9783,164300.0
2013-10-11 09:30:00,37.06,37.06,36.75,36.95,39400.0,28.9783,28.9783,28.7359,28.8922,39400.0
2013-10-11 10:00:00,36.96,37.0,36.86,36.92,46600.0,28.9001,28.9313,28.8219,28.8688,46600.0
2013-10-11 10:30:00,36.93,36.94,36.76,36.9,25700.0,28.8766,28.8844,28.7437,28.8531,25700.0
2013-10-11 11:00:00,36.91,36.93,36.82,36.89,30400.0,28.861,28.8766,28.7906,28.8453,30400.0
2013-10-11 11:30:00,36.89,37.1,36.89,37.06,24900.0,28.8453,29.0095,28.8453,28.9783,24900.0
2013-10-11 12:00:00,37.1,37.2,37.05,37.14,38300.0,29.0095,29.0877,28.9704,29.0408,38300.0
2013-10-11 12:30:00,37.19,37.25,37.14,37.24,22800.0,29.0799,29.1268,29.0408,29.119,22800.0
2013-10-11 13:00:00,37.24,37.25,37.08,37.08,27500.0,29.119,29.1268,28.9939,28.9939,27500.0
2013-10-11 13:30:00,37.1,37.19,37.08,37.18,19600.0,29.0095,29.0799,28.9939,29.0721,19600.0
2013-10-11 14:00:00,37.15,37.24,37.14,37.2,35700.0,29.0486,29.119,29.0408,29.0877,35700.0
2013-10-11 14:30:00,37.21,37.23,37.05,37.1,36400.0,29.0955,29.1112,28.9704,29.0095,36400.0
2013-10-11 15:00:00,37.11,37.11,37.02,37.08,55000.0,29.0174,29.0174,28.947,28.9939,55000.0
2013-10-11 15:30:00,37.08,37.23,36.99,37.22,170800.0,28.9939,29.1112,28.9235,29.1034,170800.0
2013-10-14 09:30:00,36.99,37.07,36.86,36.91,34200.0,28.9235,28.9861,28.8219,28.861,34200.0
2013-10-14 10:00:00,36.89,36.98,36.79,36.94,73500.0,28.8453,28.9157,28.7671,28.8844,73500.0
2013-10-14 10:30:00,36.98,37.03,36.92,37.0,20300.0,28.9157,28.9548,28.8688,28.9313,20300.0
2013-10-14 11:00:00,37.02,37.09,36.95,37.01,33900.0,28.947,29.0017,28.8922,28.9392,33900.0
2013-10-14 11:30:00,37.03,37.16,36.99,37.15,34600.0,28.9548,29.0564,28.9235,29.0486,34600.0
2013-10-14 12:00:00,37.14,37.21,37.14,37.19,11400.0,29.0408,29.0955,29.0408,29.0799,11400.0
2013-10-14 12:30:00,37.18,37.21,37.13,37.18,16600.0,29.0721,29.0955,29.033,29.0721,16600.0
2013-10-14 13:00:00,37.18,37.32,37.16,37.29,22100.0,29.0721,29.1816,29.0564,29.1581,22100.0
2013-10-14 13:30:00,37.27,37.34,37.21,37.26,22300.0,29.1425,29.1972,29.0955,29.1346,22300.0
2013-10-14 14:00:00,37.27,37.34,37.18,37.23,42100.0,29.1425,29.1972,29.0721,29.1112,42100.0
2013-10-14 14:30:00,37.23,37.28,37.17,37.23,27500.0,29.1112,29.1503,29.0643,29.1112,27500.0
2013-10-14 15:00:00,37.23,37.34,37.19,37.23,45000.0,29.1112,29.1972,29.0799,29.1112,45000.0
2013-10-14 15:30:00,37.23,37.27,37.15,37.26,92000.0,29.1112,29.1425,29.0486,29.1346,92000.0
2013-10-15 09:30:00,37.0,37.21,36.91,36.94,40900.0,28.9313,29.0955,28.861,28.8844,40900.0
2013-10-15 10:00:00,36.96,37.08,36.9,37.07,17500.0,28.9001,28.9939,28.8531,28.9861,17500.0
2013-10-15 10:30:00,37.04,37.05,36.84,36.93,18800.0,28.9626,28.9704,28.8062,28.8766,18800.0
2013-10-15 11:00:00,36.89,37.09,36.89,37.02,20000.0,28.8453,29.0017,28.8453,28.947,20000.0
2013-10-15 11:30:00,37.0,37.07,36.97,37.06,27000.0,28.9313,28.9861,28.9079,28.9783,27000.0
2013-10-15 12:00:00,37.03,37.05,36.95,36.95,25000.0,28.9548,28.9704,28.8922,28.8922,25000.0
2013-10-15 12:30:00,36.96,37.01,36.92,36.98,18000.0,28.9001,28.9392,28.8688,28.9157,18000.0
2013-10-15 13:00:00,36.98,37.03,36.86,36.86,32600.0,28.9157,28.9548,28.8219,28.8219,32600.0
2013-10-15 13:30:00,36.88,36.92,36.84,36.9,18400.0,28.8375,28.8688,28.8062,28.8531,18400.0
2013-10-15 14:00:00,36.9,36.95,36.81,36.86,27600.0,28.8531,28.8922,28.7828,28.8219,27600.0
2013-10-15 14:30:00,36.82,36.91,36.74,36.91,33800.0,28.7906,28.861,28.728,28.861,33800.0
2013-10-15 15:00:00,36.92,36.99,36.87,36.98,53000.0,28.8688,28.9235,28.8297,28.9157,53000.0
2013-10-15 15:30:00,36.97,37.0,36.87,36.87,98500.0,28.9079,28.9313,28.8297,28.8297,98500.0
2013-10-16 09:30:00,37.25,37.31,36.9,37.15,52400.0,29.1268,29.1737,28.8531,29.0486,52400.0
2013-10-16 10:00:00,37.2,37.22,36.97,37.0,41300.0,29.0877,29.1034,28.9079,28.9313,41300.0
2013-10-16 10:30:00,37.02,37.04,36.94,37.0,14200.0,28.947,28.9626,28.8844,28.9313,14200.0
2013-10-16 11:00:00,36.99,37.18,36.98,37.04,23000.0,28.9235,29.0721,28.9157,28.9626,23000.0
2013-10-16 11:30:00,37.04,37.09,37.01,37.04,12700.0,28.9626,29.0017,28.9392,28.9626,12700.0
2013-10-16 12:00:00,37.05,37.15,37.04,37.1,24600.0,28.9704,29.0486,28.9626,29.0095,24600.0
2013-10-16 12:30:00,37.1,37.13,36.98,36.99,21800.0,29.0095,29.033,28.9157,28.9235,21800.0
2013-10-16 13:00:00,36.99,37.04,36.94,37.03,31300.0,28.9235,28.9626,28.8844,28.9548,31300.0
2013-10-16 13:30:00,37.04,37.11,37.03,37.08,9900.0,28.9626,29.0174,28.9548,28.9939,9900.0
2013-10-16 14:00:00,37.07,37.09,37.02,37.03,36800.0,28.9861,29.0017,28.947,28.9548,36800.0
2013-10-16 14:30:00,37.02,37.04,36.92,36.94,115000.0,28.947,28.9626,28.8688,28.8844,115000.0
2013-10-16 15:00:00,36.93,36.96,36.89,36.93,48500.0,28.8766,28.9001,28.8453,28.8766,48500.0
2013-10-16 15:30:00,36.92,37.0,36.87,36.99,136600.0,28.8688,28.9313,28.8297,28.9235,136600.0
2013-10-17 09:30:00,36.63,36.87,36.63,36.82,28300.0,28.8264,29.0152,28.8264,28.9759,28300.0
2013-10-17 10:00:00,36.82,36.91,36.77,36.86,21000.0,28.9759,29.0467,28.9365,29.0074,21000.0
2013-10-17 10:30:00,36.87,36.92,36.84,36.89,18100.0,29.0152,29.0546,28.9916,29.031,18100.0
2013-10-17 11:00:00,36.9,37.09,36.89,37.09,33000.0,29.0388,29.1884,29.031,29.1884,33000.0
2013-10-17 11:30:00,37.09,37.27,37.09,37.22,33200.0,29.1884,29.33,29.1884,29.2907,33200.0
2013-10-17 12:00:00,37.22,37.33,37.21,37.3,20200.0,29.2907,29.3772,29.2828,29.3536,20200.0
2013-10-17 12:30:00,37.31,37.35,37.26,37.32,16400.0,29.3615,29.393,29.3222,29.3694,16400.0
2013-10-17 13:00:00,37.34,37.35,37.22,37.22,40400.0,29.3851,29.393,29.2907,29.2907,40400.0
2013-10-17 13:30:00,37.24,37.29,37.17,37.17,23800.0,29.3064,29.3458,29.2513,29.2513,23800.0
2013-10-17 14:00:00,37.16,37.22,37.12,37.21,1421800.0,29.2435,29.2907,29.212,29.2828,1421800.0
2013-10-17 14:30:00,37.2,37.22,37.17,37.22,23000.0,29.2749,29.2907,29.2513,29.2907,23000.0
2013-10-17 15:00:00,37.21,37.33,37.21,37.29,48400.0,29.2828,29.3772,29.2828,29.3458,48400.0
2013-10-17 15:30:00,37.3,37.33,37.26,37.3,175700.0,29.3536,29.3772,29.3222,29.3536,175700.0
2013-10-18 09:30:00,37.55,37.83,37.46,37.77,89500.0,29.5504,29.7707,29.4795,29.7235,89500.0
2013-10-18 10:00:00,37.75,37.79,37.59,37.59,44700.0,29.7078,29.7392,29.5818,29.5818,44700.0
2013-10-18 10:30:00,37.59,37.6,37.49,37.52,120100.0,29.5818,29.5897,29.5032,29.5268,120100.0
2013-10-18 11:00:00,37.51,37.53,37.46,37.48,38400.0,29.5189,29.5346,29.4795,29.4953,38400.0
2013-10-18 11:30:00,37.49,37.53,37.41,37.41,25000.0,29.5032,29.5346,29.4402,29.4402,25000.0
2013-10-18 12:00:00,37.41,37.5,37.4,37.44,21500.0,29.4402,29.511,29.4323,29.4638,21500.0
2013-10-18 12:30:00,37.43,37.51,37.42,37.47,24800.0,29.4559,29.5189,29.4481,29.4874,24800.0
2013-10-18 13:00:00,37.47,37.52,37.45,37.51,71000.0,29.4874,29.5268,29.4717,29.5189,71000.0
2013-10-18 13:30:00,37.5,37.5,37.46,37.47,28900.0,29.511,29.511,29.4795,29.4874,28900.0
2013-10-18 14:00:00,37.47,37.52,37.43,37.51,69800.0,29.4874,29.5268,29.4559,29.5189,69800.0
2013-10-18 14:30:00,37.51,37.52,37.43,37.44,41000.0,29.5189,29.5268,29.4559,29.4638,41000.0
2013-10-18 15:00:00,37.43,37.5,37.43,37.49,88500.0,29.4559,29.511,29.4559,29.5032,88500.0
2013-10-18 15:30:00,37.49,37.58,37.4,37.53,283300.0,29.5032,29.574,29.4323,29.5346,283300.0
2013-10-21 09:30:00,37.61,37.64,37.35,37.38,50900.0,29.5976,29.6212,29.393,29.4166,50900.0
2013-10-21 10:00:00,37.39,37.43,37.34,37.37,60500.0,29.4245,29.4559,29.3851,29.4087,60500.0
2013-10-21 10:30:00,37.36,37.37,37.22,37.26,38500.0,29.4008,29.4087,29.2907,29.3222,38500.0
2013-10-21 11:00:00,37.27,37.35,37.25,37.33,176800.0,29.33,29.393,29.3143,29.3772,176800.0
2013-10-21 11:30:00,37.32,37.33,37.27,37.3,38000.0,29.3694,29.3772,29.33,29.3536,38000.0
2013-10-21 12:00:00,37.3,37.42,37.3,37.4,77600.0,29.3536,29.4481,29.3536,29.4323,77600.0
2013-10-21 12:30:00,37.41,37.44,37.37,37.4,34200.0,29.4402,29.4638,29.4087,29.4323,34200.0
2013-10-21 13:00:00,37.41,37.43,37.4,37.42,32800.0,29.4402,29.4559,29.4323,29.4481,32800.0
2013-10-21 13:30:00,37.42,37.44,37.39,37.43,73100.0,29.4481,29.4638,29.4245,29.4559,73100.0
2013-10-21 14:00:00,37.43,37.46,37.41,37.45,72900.0,29.4559,29.4795,29.4402,29.4717,72900.0
2013-10-21 14:30:00,37.44,37.5,37.44,37.5,75000.0,29.4638,29.511,29.4638,29.511,75000.0
2013-10-21 15:00:00,37.5,37.6,37.49,37.56,106300.0,29.511,29.5897,29.5032,29.5582,106300.0
2013-10-21 15:30:00,37.56,37.73,37.55,37.72,277200.0,29.5582,29.692,29.5504,29.6842,277200.0
2013-10-22 09:30:00,37.94,38.0,37.74,37.94,34500.0,29.8573,29.9045,29.6999,29.8573,34500.0
2013-10-22 10:00:00,37.94,38.04,37.9,37.98,65900.0,29.8573,29.936,29.8258,29.8888,65900.0
2013-10-22 10:30:00,37.98,38.01,37.83,37.96,62300.0,29.8888,29.9124,29.7707,29.873,62300.0
2013-10-22 11:00:00,37.96,38.0,37.91,37.97,86900.0,29.873,29.9045,29.8337,29.8809,86900.0
2013-10-22 11:30:00,37.98,38.06,37.95,38.03,53300.0,29.8888,29.9517,29.8652,29.9281,53300.0
2013-10-22 12:00:00,38.04,38.07,37.98,37.98,110500.0,29.936,29.9596,29.8888,29.8888,110500.0
2013-10-22 12:30:00,37.98,38.02,37.92,37.93,23700.0,29.8888,29.9202,29.8415,29.8494,23700.0
2013-10-22 13:00:00,37.92,38.14,37.92,38.13,78500.0,29.8415,30.0147,29.8415,30.0068,78500.0
2013-10-22 13:30:00,38.13,38.28,38.1,38.25,84100.0,30.0068,30.1249,29.9832,30.1012,84100.0
2013-10-22 14:00:00,38.25,38.28,38.14,38.15,77300.0,30.1012,30.1249,30.0147,30.0225,77300.0
2013-10-22 14:30:00,38.15,38.24,38.12,38.2,65800.0,30.0225,30.0934,29.9989,30.0619,65800.0
2013-10-22 15:00:00,38.2,38.32,38.19,38.24,53300.0,30.0619,30.1563,30.054,30.0934,53300.0
2013-10-22 15:30:00,38.23,38.28,38.17,38.25,109900.0,30.0855,30.1249,30.0383,30.1012,109900.0
2013-10-23 09:30:00,38.05,38.24,38.0,38.0,38100.0,29.9439,30.0934,29.9045,29.9045,38100.0
2013-10-23 10:00:00,38.02,38.24,38.02,38.06,24700.0,29.9202,30.0934,29.9202,29.9517,24700.0
2013-10-23 10:30:00,38.04,38.25,38.02,38.15,24200.0,29.936,30.1012,29.9202,30.0225,24200.0
2013-10-23 11:00:00,38.18,38.21,38.09,38.17,21400.0,30.0462,30.0698,29.9753,30.0383,21400.0
2013-10-23 11:30:00,38.16,38.24,38.14,38.2,29600.0,30.0304,30.0934,30.0147,30.0619,29600.0
2013-10-23 12:00:00,38.22,38.27,38.16,38.19,24200.0,30.0776,30.117,30.0304,30.054,24200.0
2013-10-23 12:30:00,38.22,38.3,38.2,38.3,47600.0,30.0776,30.1406,30.0619,30.1406,47600.0
2013-10-23 13:00:00,38.32,38.32,38.24,38.3,14000.0,30.1563,30.1563,30.0934,30.1406,14000.0
2013-10-23 13:30:00,38.3,38.3,38.18,38.21,20300.0,30.1406,30.1406,30.0462,30.0698,20300.0
2013-10-23 14:00:00,38.21,38.21,38.11,38.12,29300.0,30.0698,30.0698,29.9911,29.9989,29300.0
2013-10-23 14:30:00,38.13,38.18,38.1,38.12,31100.0,30.0068,30.0462,29.9832,29.9989,31100.0
2013-10-23 15:00:00,38.12,38.27,38.05,38.1,68400.0,29.9989,30.117,29.9439,29.9832,68400.0
2013-10-23 15:30:00,38.1,38.24,38.1,38.24,112600.0,29.9832,30.0934,29.9832,30.0934,112600.0
2013-10-24 09:30:00,38.38,38.53,38.1,38.2,18300.0,30.2035,30.3216,29.9832,30.0619,18300.0
2013-10-24 10:00:00,38.14,38.29,38.11,38.17,22900.0,30.0147,30.1327,29.9911,30.0383,22900.0
2013-10-24 10:30:00,38.16,38.3,38.14,38.3,19800.0,30.0304,30.1406,30.0147,30.1406,19800.0
2013-10-24 11:00:00,38.29,38.35,38.23,38.34,11200.0,30.1327,30.1799,30.0855,30.1721,11200.0
2013-10-24 11:30:00,38.34,38.38,38.3,38.38,9600.0,30.1721,30.2035,30.1406,30.2035,9600.0
2013-10-24 12:00:00,38.39,38.43,38.32,38.35,15800.0,30.2114,30.2429,30.1563,30.1799,15800.0
2013-10-24 12:30:00,38.35,38.35,38.24,38.3,9600.0,30.1799,30.1799,30.0934,30.1406,9600.0
2013-10-24 13:00:00,38.32,38.33,38.23,38.27,11100.0,30.1563,30.1642,30.0855,30.117,11100.0
2013-10-24 13:30:00,38.27,38.27,38.18,38.18,15900.0,30.117,30.117,30.0462,30.0462,15900.0
2013-10-24 14:00:00,38.17,38.25,38.13,38.2,71000.0,30.0383,30.1012,30.0068,30.0619,71000.0
2013-10-24 14:30:00,38.2,38.23,38.18,38.2,21300.0,30.0619,30.0855,30.0462,30.0619,21300.0
2013-10-24 15:00:00,38.2,38.25,38.18,38.18,39900.0,30.0619,30.1012,30.0462,30.0462,39900.0
2013-10-24 15:30:00,38.2,38.26,38.14,38.2,131500.0,30.0619,30.1091,30.0147,30.0619,131500.0
2013-10-25 09:30:00,38.33,38.36,38.03,38.21,20900.0,30.1642,30.1878,29.9281,30.0698,20900.0
2013-10-25 10:00:00,38.22,38.29,38.0,38.03,27000.0,30.0776,30.1327,29.9045,29.9281,27000.0
2013-10-25 10:30:00,38.04,38.06,37.98,38.02,13400.0,29.936,29.9517,29.8888,29.9202,13400.0
2013-10-25 11:00:00,38.01,38.03,37.9,37.94,19400.0,29.9124,29.9281,29.8258,29.8573,19400.0
2013-10-25 11:30:00,37.94,37.98,37.83,37.89,14800.0,29.8573,29.8888,29.7707,29.8179,14800.0
2013-10-25 12:00:00,37.89,37.97,37.86,37.96,19200.0,29.8179,29.8809,29.7943,29.873,19200.0
2013-10-25 12:30:00,37.97,38.03,37.96,38.01,11200.0,29.8809,29.9281,29.873,29.9124,11200.0
2013-10-25 13:00:00,38.0,38.05,38.0,38.03,13100.0,29.9045,29.9439,29.9045,29.9281,13100.0
2013-10-25 13:30:00,38.03,38.07,37.98,37.99,15300.0,29.9281,29.9596,29.8888,29.8966,15300.0
2013-10-25 14:00:00,37.99,38.09,37.99,38.09,21900.0,29.8966,29.9753,29.8966,29.9753,21900.0
2013-10-25 14:30:00,38.08,38.15,38.03,38.15,21300.0,29.9675,30.0225,29.9281,30.0225,21300.0
2013-10-25 15:00:00,38.15,38.19,38.1,38.19,35400.0,30.0225,30.054,29.9832,30.054,35400.0
2013-10-25 15:30:00,38.18,38.3,38.18,38.29,78100.0,30.0462,30.1406,30.0462,30.1327,78100.0
2013-10-28 09:30:00,38.36,38.44,38.19,38.22,16700.0,30.1878,30.2508,30.054,30.0776,16700.0
2013-10-28 10:00:00,38.25,38.41,38.19,38.29,25800.0,30.1012,30.2272,30.054,30.1327,25800.0
2013-10-28 10:30:00,38.31,38.31,38.09,38.11,15200.0,30.1485,30.1485,29.9753,29.9911,15200.0
2013-10-28 11:00:00,38.14,38.14,37.99,38.0,21100.0,30.0147,30.0147,29.8966,29.9045,21100.0
2013-10-28 11:30:00,38.0,38.03,37.94,38.03,17100.0,29.9045,29.9281,29.8573,29.9281,17100.0
2013-10-28 12:00:00,38.03,38.18,38.02,38.12,18700.0,29.9281,30.0462,29.9202,29.9989,18700.0
2013-10-28 12:30:00,38.14,38.26,38.12,38.26,14600.0,30.0147,30.1091,29.9989,30.1091,14600.0
2013-10-28 13:00:00,38.26,38.3,38.21,38.24,15300.0,30.1091,30.1406,30.0698,30.0934,15300.0
2013-10-28 13:30:00,38.23,38.24,38.13,38.16,15400.0,30.0855,30.0934,30.0068,30.0304,15400.0
2013-10-28 14:00:00,38.17,38.17,38.11,38.16,16800.0,30.0383,30.0383,29.9911,30.0304,16800.0
2013-10-28 14:30:00,38.15,38.19,38.13,38.17,14400.0,30.0225,30.054,30.0068,30.0383,14400.0
2013-10-28 15:00:00,38.17,38.19,38.12,38.17,21200.0,30.0383,30.054,29.9989,30.0383,21200.0
2013-10-28 15:30:00,38.16,38.16,38.05,38.16,89600.0,30.0304,30.0304,29.9439,30.0304,89600.0
2013-10-29 09:30:00,38.3,38.42,38.14,38.18,18700.0,30.1406,30.235,30.0147,30.0462,18700.0
2013-10-29 10:00:00,38.1,38.25,38.1,38.18,12300.0,29.9832,30.1012,29.9832,30.0462,12300.0
2013-10-29 10:30:00,38.19,38.23,38.08,38.09,12200.0,30.054,30.0855,29.9675,29.9753,12200.0
2013-10-29 11:00:00,38.07,38.12,38.02,38.04,12000.0,29.9596,29.9989,29.9202,29.936,12000.0
2013-10-29 11:30:00,38.06,38.09,38.02,38.07,13200.0,29.9517,29.9753,29.9202,29.9596,13200.0
2013-10-29 12:00:00,38.08,38.19,38.07,38.16,13000.0,29.9675,30.054,29.9596,30.0304,13000.0
2013-10-29 12:30:00,38.17,38.22,38.16,38.21,9800.0,30.0383,30.0776,30.0304,30.0698,9800.0
2013-10-29 13:00:00,38.18,38.19,38.1,38.11,10600.0,30.0462,30.054,29.9832,29.9911,10600.0
2013-10-29 13:30:00,38.1,38.13,38.04,38.04,13300.0,29.9832,30.0068,29.936,29.936,13300.0
2013-10-29 14:00:00,38.07,38.14,38.04,38.13,31300.0,29.9596,30.0147,29.936,30.0068,31300.0
2013-10-29 14:30:00,38.14,38.27,38.14,38.24,18900.0,30.0147,30.117,30.0147,30.0934,18900.0
2013-10-29 15:00:00,38.24,38.33,38.21,38.28,32400.0,30.0934,30.1642,30.0698,30.1249,32400.0
2013-10-29 15:30:00,38.28,38.44,38.27,38.44,96000.0,30.1249,30.2508,30.117,30.2508,96000.0
2013-10-30 09:30:00,38.42,38.73,38.39,38.6,40200.0,30.235,30.479,30.2114,30.3767,40200.0
2013-10-30 10:00:00,38.59,38.63,38.46,38.53,26700.0,30.3688,30.4003,30.2665,30.3216,26700.0
2013-10-30 10:30:00,38.55,38.65,38.52,38.57,17000.0,30.3373,30.416,30.3137,30.3531,17000.0
2013-10-30 11:00:00,38.59,38.66,38.52,38.52,13300.0,30.3688,30.4239,30.3137,30.3137,13300.0
2013-10-30 11:30:00,38.51,38.52,38.36,38.4,22100.0,30.3059,30.3137,30.1878,30.2193,22100.0
2013-10-30 12:00:00,38.38,38.42,38.33,38.42,18600.0,30.2035,30.235,30.1642,30.235,18600.0
2013-10-30 12:30:00,38.42,38.56,38.41,38.55,17400.0,30.235,30.3452,30.2272,30.3373,17400.0
2013-10-30 13:00:00,38.55,38.56,38.47,38.5,13300.0,30.3373,30.3452,30.2744,30.298,13300.0
2013-10-30 13:30:00,38.49,38.5,38.41,38.45,15800.0,30.2901,30.298,30.2272,30.2586,15800.0
2013-10-30 14:00:00,38.46,38.58,38.19,38.28,38300.0,30.2665,30.3609,30.054,30.1249,38300.0
2013-10-30 14:30:00,38.27,38.44,38.25,38.44,23200.0,30.117,30.2508,30.1012,30.2508,23200.0
2013-10-30 15:00:00,38.4,38.51,38.38,38.49,38700.0,30.2193,30.3059,30.2035,30.2901,38700.0
2013-10-30 15:30:00,38.47,38.57,38.47,38.52,113100.0,30.2744,30.3531,30.2744,30.3137,113100.0
2013-10-31 09:30:00,38.64,38.86,38.41,38.64,50900.0,30.4082,30.5813,30.2272,30.4082,50900.0
2013-10-31 10:00:00,38.66,38.8,38.54,38.75,46300.0,30.4239,30.5341,30.3295,30.4947,46300.0
2013-10-31 10:30:00,38.72,38.91,38.69,38.85,35600.0,30.4711,30.6206,30.4475,30.5734,35600.0
2013-10-31 11:00:00,38.86,38.9,38.8,38.9,25000.0,30.5813,30.6128,30.5341,30.6128,25000.0
2013-10-31 11:30:00,38.89,38.97,38.83,38.84,16200.0,30.6049,30.6679,30.5577,30.5656,16200.0
2013-10-31 12:00:00,38.83,38.99,38.82,38.97,21100.0,30.5577,30.6836,30.5498,30.6679,21100.0
2013-10-31 12:30:00,38.96,39.08,38.96,39.08,39800.0,30.66,30.7544,30.66,30.7544,39800.0
2013-10-31 13:00:00,39.08,39.19,39.07,39.17,41200.0,30.7544,30.841,30.7466,30.8252,41200.0
2013-10-31 13:30:00,39.16,39.19,39.13,39.15,43000.0,30.8174,30.841,30.7938,30.8095,43000.0
2013-10-31 14:00:00,39.14,39.14,39.06,39.12,48200.0,30.8016,30.8016,30.7387,30.7859,48200.0
2013-10-31 14:30:00,39.1,39.12,38.86,38.88,108500.0,30.7702,30.7859,30.5813,30.597,108500.0
2013-10-31 15:00:00,38.87,38.87,38.73,38.75,109700.0,30.5892,30.5892,30.479,30.4947,109700.0
2013-10-31 15:30:00,38.75,38.82,38.7,38.71,188000.0,30.4947,30.5498,30.4554,30.4632,188000.0
2013-11-01 09:30:00,38.73,38.77,38.53,38.63,39200.0,30.479,30.5105,30.3216,30.4003,39200.0
2013-11-01 10:00:00,38.63,38.72,38.5,38.62,35600.0,30.4003,30.4711,30.298,30.3924,35600.0
2013-11-01 10:30:00,38.62,38.71,38.61,38.65,49400.0,30.3924,30.4632,30.3845,30.416,49400.0
2013-11-01 11:00:00,38.62,38.64,38.4,38.41,31100.0,30.3924,30.4082,30.2193,30.2272,31100.0
2013-11-01 11:30:00,38.37,38.47,38.26,38.26,20500.0,30.1957,30.2744,30.1091,30.1091,20500.0
2013-11-01 12:00:00,38.26,38.38,38.25,38.36,17800.0,30.1091,30.2035,30.1012,30.1878,17800.0
2013-11-01 12:30:00,38.35,38.42,38.35,38.36,7800.0,30.1799,30.235,30.1799,30.1878,7800.0
2013-11-01 13:00:00,38.35,38.38,38.3,38.38,9900.0,30.1799,30.2035,30.1406,30.2035,9900.0
2013-11-01 13:30:00,38.38,38.56,38.32,38.54,32500.0,30.2035,30.3452,30.1563,30.3295,32500.0
2013-11-01 14:00:00,38.54,38.55,38.49,38.5,14800.0,30.3295,30.3373,30.2901,30.298,14800.0
2013-11-01 14:30:00,38.52,38.62,38.48,38.51,16100.0,30.3137,30.3924,30.2822,30.3059,16100.0
2013-11-01 15:00:00,38.5,38.53,38.42,38.44,25600.0,30.298,30.3216,30.235,30.2508,25600.0
2013-11-01 15:30:00,38.42,38.52,38.41,38.47,80200.0,30.235,30.3137,30.2272,30.2744,80200.0
2013-11-04 09:30:00,38.48,38.59,38.37,38.48,20700.0,30.2822,30.3688,30.1957,30.2822,20700.0
2013-11-04 10:00:00,38.48,38.53,38.44,38.47,14200.0,30.2822,30.3216,30.2508,30.2744,14200.0
2013-11-04 10:30:00,38.5,38.57,38.47,38.5,12200.0,30.298,30.3531,30.2744,30.298,12200.0
2013-11-04 11:00:00,38.48,38.57,38.47,38.56,18000.0,30.2822,30.3531,30.2744,30.3452,18000.0
2013-11-04 11:30:00,38.59,38.64,38.53,38.64,15100.0,30.3688,30.4082,30.3216,30.4082,15100.0
2013-11-04 12:00:00,38.63,38.65,38.55,38.62,8600.0,30.4003,30.416,30.3373,30.3924,8600.0
2013-11-04 12:30:00,38.63,38.63,38.57,38.57,16900.0,30.4003,30.4003,30.3531,30.3531,16900.0
2013-11-04 13:00:00,38.57,38.64,38.54,38.63,8200.0,30.3531,30.4082,30.3295,30.4003,8200.0
2013-11-04 13:30:00,38.63,38.69,38.59,38.67,22100.0,30.4003,30.4475,30.3688,30.4318,22100.0
2013-11-04 14:00:00,38.67,38.75,38.65,38.75,14100.0,30.4318,30.4947,30.416,30.4947,14100.0
2013-11-04 14:30:00,38.75,38.83,38.74,38.76,19800.0,30.4947,30.5577,30.4869,30.5026,19800.0
2013-11-04 15:00:00,38.76,38.84,38.75,38.84,26500.0,30.5026,30.5656,30.4947,30.5656,26500.0
2013-11-04 15:30:00,38.84,38.98,38.79,38.95,134200.0,30.5656,30.6757,30.5262,30.6521,134200.0
2013-11-05 09:30:00,38.7,38.8,38.35,38.42,25000.0,30.4554,30.5341,30.1799,30.235,25000.0
2013-11-05 10:00:00,38.38,38.47,38.27,38.38,17200.0,30.2035,30.2744,30.117,30.2035,17200.0
2013-11-05 10:30:00,38.43,38.47,38.34,38.36,18600.0,30.2429,30.2744,30.1721,30.1878,18600.0
2013-11-05 11:00:00,38.38,38.4,38.21,38.23,11000.0,30.2035,30.2193,30.0698,30.0855,11000.0
2013-11-05 11:30:00,38.23,38.41,38.23,38.39,9800.0,30.0855,30.2272,30.0855,30.2114,9800.0
2013-11-05 12:00:00,38.39,38.59,38.39,38.58,14000.0,30.2114,30.3688,30.2114,30.3609,14000.0
2013-11-05 12:30:00,38.59,38.6,38.49,38.49,13000.0,30.3688,30.3767,30.2901,30.2901,13000.0
2013-11-05 13:00:00,38.51,38.66,38.51,38.66,13100.0,30.3059,30.4239,30.3059,30.4239,13100.0
2013-11-05 13:30:00,38.65,38.66,38.52,38.54,13700.0,30.416,30.4239,30.3137,30.3295,13700.0
2013-11-05 14:00:00,38.54,38.67,38.52,38.64,12800.0,30.3295,30.4318,30.3137,30.4082,12800.0
2013-11-05 14:30:00,38.65,38.66,38.54,38.57,17400.0,30.416,30.4239,30.3295,30.3531,17400.0
2013-11-05 15:00:00,38.58,38.6,38.44,38.46,32100.0,30.3609,30.3767,30.2508,30.2665,32100.0
2013-11-05 15:30:00,38.46,38.47,38.37,38.43,103600.0,30.2665,30.2744,30.1957,30.2429,103600.0
2013-11-06 09:30:00,38.7,38.93,38.57,38.85,49000.0,30.4554,30.6364,30.3531,30.5734,49000.0
2013-11-06 10:00:00,38.85,38.87,38.68,38.68,23500.0,30.5734,30.5892,30.4396,30.4396,23500.0
2013-11-06 10:30:00,38.63,38.76,38.61,38.72,47800.0,30.4003,30.5026,30.3845,30.4711,47800.0
2013-11-06 11:00:00,38.7,38.77,38.67,38.67,15900.0,30.4554,30.5105,30.4318,30.4318,15900.0
2013-11-06 11:30:00,38.68,38.8,38.64,38.76,18600.0,30.4396,30.5341,30.4082,30.5026,18600.0
2013-11-06 12:00:00,38.75,38.77,38.68,38.75,11300.0,30.4947,30.5105,30.4396,30.4947,11300.0
2013-11-06 12:30:00,38.73,38.81,38.69,38.77,15400.0,30.479,30.5419,30.4475,30.5105,15400.0
2013-11-06 13:00:00,38.77,38.77,38.69,38.77,9900.0,30.5105,30.5105,30.4475,30.5105,9900.0
2013-11-06 13:30:00,38.77,38.79,38.69,38.69,13700.0,30.5105,30.5262,30.4475,30.4475,13700.0
2013-11-06 14:00:00,38.69,38.76,38.66,38.71,15300.0,30.4475,30.5026,30.4239,30.4632,15300.0
2013-11-06 14:30:00,38.71,38.77,38.69,38.7,23000.0,30.4632,30.5105,30.4475,30.4554,23000.0
2013-11-06 15:00:00,38.7,38.78,38.69,38.74,33300.0,30.4554,30.5183,30.4475,30.4869,33300.0
2013-11-06 15:30:00,38.75,38.77,38.68,38.74,92600.0,30.4947,30.5105,30.4396,30.4869,92600.0
2013-11-07 09:30:00,38.81,38.9,38.67,38.71,21000.0,30.5419,30.6128,30.4318,30.4632,21000.0
2013-11-07 10:00:00,38.69,38.76,38.39,38.49,16700.0,30.4475,30.5026,30.2114,30.2901,16700.0
2013-11-07 10:30:00,38.48,38.48,38.32,38.34,18300.0,30.2822,30.2822,30.1563,30.1721,18300.0
2013-11-07 11:00:00,38.37,38.37,38.18,38.22,31200.0,30.1957,30.1957,30.0462,30.0776,31200.0
2013-11-07 11:30:00,38.2,38.28,38.17,38.21,22800.0,30.0619,30.1249,30.0383,30.0698,22800.0
2013-11-07 12:00:00,38.21,38.25,37.99,38.1,120800.0,30.0698,30.1012,29.8966,29.9832,120800.0
2013-11-07 12:30:00,38.1,38.23,38.08,38.13,25700.0,29.9832,30.0855,29.9675,30.0068,25700.0
2013-11-07 13:00:00,38.14,38.21,38.08,38.08,27800.0,30.0147,30.0698,29.9675,29.9675,27800.0
2013-11-07 13:30:00,38.07,38.1,37.97,38.0,24600.0,29.9596,29.9832,29.8809,29.9045,24600.0
2013-11-07 14:00:00,37.99,37.99,37.84,37.86,27900.0,29.8966,29.8966,29.7786,29.7943,27900.0
2013-11-07 14:30:00,37.85,37.94,37.81,37.92,42900.0,29.7865,29.8573,29.755,29.8415,42900.0
2013-11-07 15:00:00,37.91,37.98,37.84,37.86,56500.0,29.8337,29.8888,29.7786,29.7943,56500.0
2013-11-07 15:30:00,37.87,37.96,37.79,37.86,155800.0,29.8022,29.873,29.7392,29.7943,155800.0
2013-11-08 09:30:00,37.87,38.11,37.79,38.02,18100.0,29.8022,29.9911,29.7392,29.9202,18100.0
2013-11-08 10:00:00,38.04,38.22,37.96,38.19,24800.0,29.936,30.0776,29.873,30.054,24800.0
2013-11-08 10:30:00,38.19,38.27,38.14,38.18,13200.0,30.054,30.117,30.0147,30.0462,13200.0
2013-11-08 11:00:00,38.2,38.27,38.17,38.23,21800.0,30.0619,30.117,30.0383,30.0855,21800.0
2013-11-08 11:30:00,38.22,38.33,38.22,38.33,11400.0,30.0776,30.1642,30.0776,30.1642,11400.0
2013-11-08 12:00:00,38.37,38.43,38.3,38.34,34200.0,30.1957,30.2429,30.1406,30.1721,34200.0
2013-11-08 12:30:00,38.32,38.38,38.29,38.36,9600.0,30.1563,30.2035,30.1327,30.1878,9600.0
2013-11-08 13:00:00,38.37,38.43,38.31,38.41,13400.0,30.1957,30.2429,30.1485,30.2272,13400.0
2013-11-08 13:30:00,38.42,38.5,38.39,38.41,11500.0,30.235,30.298,30.2114,30.2272,11500.0
2013-11-08 14:00:00,38.45,38.51,38.41,38.49,9600.0,30.2586,30.3059,30.2272,30.2901,9600.0
2013-11-08 14:30:00,38.49,38.5,38.43,38.43,15000.0,30.2901,30.298,30.2429,30.2429,15000.0
2013-11-08 15:00:00,38.43,38.46,38.37,38.44,18300.0,30.2429,30.2665,30.1957,30.2508,18300.0
2013-11-08 15:30:00,38.43,38.56,38.43,38.56,76900.0,30.2429,30.3452,30.2429,30.3452,76900.0
2013-11-11 09:30:00,38.6,38.74,38.56,38.73,16000.0,30.3767,30.4869,30.3452,30.479,16000.0
2013-11-11 10:00:00,38.7,38.73,38.58,38.59,10200.0,30.4554,30.479,30.3609,30.3688,10200.0
2013-11-11 10:30:00,38.57,38.72,38.57,38.68,18700.0,30.3531,30.4711,30.3531,30.4396,18700.0
2013-11-11 11:00:00,38.72,38.8,38.61,38.78,11400.0,30.4711,30.5341,30.3845,30.5183,11400.0
2013-11-11 11:30:00,38.78,38.8,38.72,38.77,10200.0,30.5183,30.5341,30.4711,30.5105,10200.0
2013-11-11 12:00:00,38.75,38.82,38.72,38.72,21300.0,30.4947,30.5498,30.4711,30.4711,21300.0
2013-11-11 12:30:00,38.75,38.77,38.69,38.73,9500.0,30.4947,30.5105,30.4475,30.479,9500.0
2013-11-11 13:00:00,38.74,38.76,38.7,38.7,6100.0,30.4869,30.5026,30.4554,30.4554,6100.0
2013-11-11 13:30:00,38.7,38.72,38.64,38.64,11300.0,30.4554,30.4711,30.4082,30.4082,11300.0
2013-11-11 14:00:00,38.7,38.7,38.66,38.68,7900.0,30.4554,30.4554,30.4239,30.4396,7900.0
2013-11-11 14:30:00,38.68,38.71,38.65,38.69,18600.0,30.4396,30.4632,30.416,30.4475,18600.0
2013-11-11 15:00:00,38.72,38.74,38.67,38.7,13100.0,30.4711,30.4869,30.4318,30.4554,13100.0
2013-11-11 15:30:00,38.7,38.78,38.68,38.76,111400.0,30.4554,30.5183,30.4396,30.5026,111400.0
2013-11-12 09:30:00,38.86,39.05,38.57,39.01,54300.0,30.5813,30.7308,30.3531,30.6993,54300.0
2013-11-12 10:00:00,39.0,39.15,38.89,39.13,43400.0,30.6915,30.8095,30.6049,30.7938,43400.0
2013-11-12 10:30:00,39.14,39.19,39.08,39.13,27300.0,30.8016,30.841,30.7544,30.7938,27300.0
2013-11-12 11:00:00,39.12,39.21,39.08,39.2,17600.0,30.7859,30.8567,30.7544,30.8489,17600.0
2013-11-12 11:30:00,39.2,39.25,39.11,39.15,19800.0,30.8489,30.8882,30.778,30.8095,19800.0
2013-11-12 12:00:00,39.14,39.17,39.0,39.05,20900.0,30.8016,30.8252,30.6915,30.7308,20900.0
2013-11-12 12:30:00,39.05,39.13,39.02,39.06,19500.0,30.7308,30.7938,30.7072,30.7387,19500.0
2013-11-12 13:00:00,39.07,39.15,39.03,39.08,21600.0,30.7466,30.8095,30.7151,30.7544,21600.0
2013-11-12 13:30:00,39.1,39.1,39.01,39.02,12700.0,30.7702,30.7702,30.6993,30.7072,12700.0
2013-11-12 14:00:00,39.02,39.06,38.99,39.02,13900.0,30.7072,30.7387,30.6836,30.7072,13900.0
2013-11-12 14:30:00,39.0,39.16,39.0,39.15,25000.0,30.6915,30.8174,30.6915,30.8095,25000.0
2013-11-12 15:00:00,39.14,39.2,39.1,39.17,40300.0,30.8016,30.8489,30.7702,30.8252,40300.0
2013-11-12 15:30:00,39.17,39.24,39.1,39.19,204700.0,30.8252,30.8803,30.7702,30.841,204700.0
2013-11-13 09:30:00,38.85,39.19,38.82,39.1,42200.0,30.5734,30.841,30.5498,30.7702,42200.0
2013-11-13 10:00:00,39.13,39.2,39.06,39.15,76200.0,30.7938,30.8489,30.7387,30.8095,76200.0
2013-11-13 10:30:00,39.15,39.23,39.12,39.17,29500.0,30.8095,30.8725,30.7859,30.8252,29500.0
2013-11-13 11:00:00,39.15,39.22,39.12,39.12,32100.0,30.8095,30.8646,30.7859,30.7859,32100.0
2013-11-13 11:30:00,39.15,39.2,39.07,39.13,20100.0,30.8095,30.8489,30.7466,30.7938,20100.0
2013-11-13 12:00:00,39.12,39.27,39.08,39.27,18100.0,30.7859,30.9039,30.7544,30.9039,18100.0
2013-11-13 12:30:00,39.25,39.35,39.19,39.31,17000.0,30.8882,30.9669,30.841,30.9354,17000.0
2013-11-13 13:00:00,39.3,39.32,39.25,39.31,45400.0,30.9276,30.9433,30.8882,30.9354,45400.0
2013-11-13 13:30:00,39.31,39.36,39.27,39.35,14200.0,30.9354,30.9748,30.9039,30.9669,14200.0
2013-11-13 14:00:00,39.35,39.46,39.34,39.43,26300.0,30.9669,31.0535,30.959,31.0299,26300.0
2013-11-13 14:30:00,39.41,39.45,39.37,39.37,24100.0,31.0141,31.0456,30.9826,30.9826,24100.0
2013-11-13 15:00:00,39.38,39.49,39.37,39.47,43200.0,30.9905,31.0771,30.9826,31.0613,43200.0
2013-11-13 15:30:00,39.46,39.68,39.43,39.68,114700.0,31.0535,31.2266,31.0299,31.2266,114700.0
2013-11-14 09:30:00,39.63,39.7,39.51,39.55,17500.0,31.1872,31.2423,31.0928,31.1243,17500.0
2013-11-14 10:00:00,39.54,39.77,39.49,39.62,21400.0,31.1164,31.2974,31.0771,31.1794,21400.0
2013-11-14 10:30:00,39.66,39.78,39.66,39.74,14900.0,31.2109,31.3053,31.2109,31.2738,14900.0
2013-11-14 11:00:00,39.7,39.86,39.69,39.83,10100.0,31.2423,31.3683,31.2345,31.3446,10100.0
2013-11-14 11:30:00,39.8,39.8,39.71,39.73,13200.0,31.321,31.321,31.2502,31.2659,13200.0
2013-11-14 12:00:00,39.75,39.78,39.66,39.66,23000.0,31.2817,31.3053,31.2109,31.2109,23000.0
2013-11-14 12:30:00,39.68,39.72,39.63,39.65,11100.0,31.2266,31.2581,31.1872,31.203,11100.0
2013-11-14 13:00:00,39.64,39.71,39.64,39.66,8600.0,31.1951,31.2502,31.1951,31.2109,8600.0
2013-11-14 13:30:00,39.68,39.73,39.65,39.7,15500.0,31.2266,31.2659,31.203,31.2423,15500.0
2013-11-14 14:00:00,39.69,39.77,39.68,39.77,42700.0,31.2345,31.2974,31.2266,31.2974,42700.0
2013-11-14 14:30:00,39.76,39.77,39.7,39.75,16700.0,31.2896,31.2974,31.2423,31.2817,16700.0
2013-11-14 15:00:00,39.75,39.79,39.72,39.76,19400.0,31.2817,31.3132,31.2581,31.2896,19400.0
2013-11-14 15:30:00,39.77,39.82,39.75,39.81,66900.0,31.2974,31.3368,31.2817,31.3289,66900.0
2013-11-15 09:30:00,39.86,39.88,39.56,39.57,19700.0,31.3683,31.384,31.1322,31.14,19700.0
2013-11-15 10:00:00,39.62,39.73,39.51,39.71,16100.0,31.1794,31.2659,31.0928,31.2502,16100.0
2013-11-15 10:30:00,39.71,39.75,39.65,39.75,14700.0,31.2502,31.2817,31.203,31.2817,14700.0
2013-11-15 11:00:00,39.75,39.8,39.74,39.75,9200.0,31.2817,31.321,31.2738,31.2817,9200.0
2013-11-15 11:30:00,39.75,39.9,39.71,39.89,94900.0,31.2817,31.3997,31.2502,31.3919,94900.0
2013-11-15 12:00:00,39.88,39.89,39.79,39.81,22600.0,31.384,31.3919,31.3132,31.3289,22600.0
2013-11-15 12:30:00,39.8,39.82,39.75,39.78,10400.0,31.321,31.3368,31.2817,31.3053,10400.0
2013-11-15 13:00:00,39.81,39.82,39.77,39.8,12000.0,31.3289,31.3368,31.2974,31.321,12000.0
2013-11-15 13:30:00,39.82,39.86,39.82,39.83,11200.0,31.3368,31.3683,31.3368,31.3446,11200.0
2013-11-15 14:00:00,39.83,39.89,39.83,39.86,12200.0,31.3446,31.3919,31.3446,31.3683,12200.0
2013-11-15 14:30:00,39.85,39.91,39.85,39.89,21000.0,31.3604,31.4076,31.3604,31.3919,21000.0
2013-11-15 15:00:00,39.88,39.99,39.83,39.89,55400.0,31.384,31.4706,31.3446,31.3919,55400.0
2013-11-15 15:30:00,39.88,39.94,39.84,39.93,192700.0,31.384,31.4312,31.3525,31.4233,192700.0
2013-11-18 09:30:00,39.93,39.93,39.77,39.78,31900.0,31.4233,31.4233,31.2974,31.3053,31900.0
2013-11-18 10:00:00,39.79,39.88,39.72,39.88,15900.0,31.3132,31.384,31.2581,31.384,15900.0
2013-11-18 10:30:00,39.83,39.9,39.79,39.87,15300.0,31.3446,31.3997,31.3132,31.3761,15300.0
2013-11-18 11:00:00,39.88,39.9,39.82,39.82,27600.0,31.384,31.3997,31.3368,31.3368,27600.0
2013-11-18 11:30:00,39.84,39.85,39.71,39.75,29500.0,31.3525,31.3604,31.2502,31.2817,29500.0
2013-11-18 12:00:00,39.75,39.75,39.66,39.67,30700.0,31.2817,31.2817,31.2109,31.2187,30700.0
2013-11-18 12:30:00,39.68,39.71,39.64,39.68,13400.0,31.2266,31.2502,31.1951,31.2266,13400.0
2013-11-18 13:00:00,39.67,39.73,39.67,39.72,9700.0,31.2187,31.2659,31.2187,31.2581,9700.0
2013-11-18 13:30:00,39.72,39.75,39.71,39.73,12200.0,31.2581,31.2817,31.2502,31.2659,12200.0
2013-11-18 14:00:00,39.73,39.8,39.71,39.79,19900.0,31.2659,31.321,31.2502,31.3132,19900.0
2013-11-18 14:30:00,39.79,39.79,39.65,39.66,31400.0,31.3132,31.3132,31.203,31.2109,31400.0
2013-11-18 15:00:00,39.66,39.69,39.5,39.56,80400.0,31.2109,31.2345,31.0849,31.1322,80400.0
2013-11-18 15:30:00,39.54,39.66,39.47,39.64,81300.0,31.1164,31.2109,31.0613,31.1951,81300.0
2013-11-19 09:30:00,39.58,39.79,39.53,39.64,14500.0,31.1479,31.3132,31.1086,31.1951,14500.0
2013-11-19 10:00:00,39.64,39.78,39.64,39.7,17100.0,31.1951,31.3053,31.1951,31.2423,17100.0
2013-11-19 10:30:00,39.74,39.82,39.65,39.78,11000.0,31.2738,31.3368,31.203,31.3053,11000.0
2013-11-19 11:00:00,39.75,39.82,39.67,39.68,15900.0,31.2817,31.3368,31.2187,31.2266,15900.0
2013-11-19 11:30:00,39.67,39.74,39.62,39.66,10900.0,31.2187,31.2738,31.1794,31.2109,10900.0
2013-11-19 12:00:00,39.64,39.74,39.62,39.69,25700.0,31.1951,31.2738,31.1794,31.2345,25700.0
2013-11-19 12:30:00,39.69,39.75,39.64,39.67,16100.0,31.2345,31.2817,31.1951,31.2187,16100.0
2013-11-19 13:00:00,39.64,39.64,39.46,39.5,11300.0,31.1951,31.1951,31.0535,31.0849,11300.0
2013-11-19 13:30:00,39.48,39.52,39.36,39.37,14000.0,31.0692,31.1007,30.9748,30.9826,14000.0
2013-11-19 14:00:00,39.37,39.51,39.37,39.48,39600.0,30.9826,31.0928,30.9826,31.0692,39600.0
2013-11-19 14:30:00,39.48,39.57,39.48,39.52,11500.0,31.0692,31.14,31.0692,31.1007,11500.0
2013-11-19 15:00:00,39.5,39.56,39.5,39.53,22400.0,31.0849,31.1322,31.0849,31.1086,22400.0
2013-11-19 15:30:00,39.53,39.66,39.46,39.65,106700.0,31.1086,31.2109,31.0535,31.203,106700.0
2013-11-20 09:30:00,39.65,39.82,39.43,39.55,19100.0,31.203,31.3368,31.0299,31.1243,19100.0
2013-11-20 10:00:00,39.52,39.74,39.48,39.63,14700.0,31.1007,31.2738,31.0692,31.1872,14700.0
2013-11-20 10:30:00,39.61,39.68,39.58,39.61,18000.0,31.1715,31.2266,31.1479,31.1715,18000.0
2013-11-20 11:00:00,39.57,39.65,39.55,39.64,9600.0,31.14,31.203,31.1243,31.1951,9600.0
2013-11-20 11:30:00,39.64,39.64,39.56,39.57,7600.0,31.1951,31.1951,31.1322,31.14,7600.0
2013-11-20 12:00:00,39.58,39.69,39.58,39.66,8000.0,31.1479,31.2345,31.1479,31.2109,8000.0
2013-11-20 12:30:00,39.67,39.72,39.65,39.67,11000.0,31.2187,31.2581,31.203,31.2187,11000.0
2013-11-20 13:00:00,39.69,39.75,39.69,39.73,11000.0,31.2345,31.2817,31.2345,31.2659,11000.0
2013-11-20 13:30:00,39.73,39.76,39.7,39.73,11900.0,31.2659,31.2896,31.2423,31.2659,11900.0
2013-11-20 14:00:00,39.72,39.77,39.52,39.61,27900.0,31.2581,31.2974,31.1007,31.1715,27900.0
2013-11-20 14:30:00,39.61,39.63,39.45,39.48,20200.0,31.1715,31.1872,31.0456,31.0692,20200.0
2013-11-20 15:00:00,39.48,39.48,39.25,39.29,132200.0,31.0692,31.0692,30.8882,30.9197,132200.0
2013-11-20 15:30:00,39.28,39.47,39.25,39.46,64300.0,30.9118,31.0613,30.8882,31.0535,64300.0
2013-11-21 09:30:00,39.66,39.76,39.51,39.75,22000.0,31.2109,31.2896,31.0928,31.2817,22000.0
2013-11-21 10:00:00,39.79,39.84,39.68,39.73,22200.0,31.3132,31.3525,31.2266,31.2659,22200.0
2013-11-21 10:30:00,39.74,39.78,39.68,39.71,39900.0,31.2738,31.3053,31.2266,31.2502,39900.0
2013-11-21 11:00:00,39.7,39.73,39.61,39.62,17400.0,31.2423,31.2659,31.1715,31.1794,17400.0
2013-11-21 11:30:00,39.63,39.76,39.6,39.71,20900.0,31.1872,31.2896,31.1636,31.2502,20900.0
2013-11-21 12:00:00,39.69,39.77,39.69,39.74,10400.0,31.2345,31.2974,31.2345,31.2738,10400.0
2013-11-21 12:30:00,39.74,39.77,39.68,39.68,11400.0,31.2738,31.2974,31.2266,31.2266,11400.0
2013-11-21 13:00:00,39.7,39.72,39.64,39.7,25100.0,31.2423,31.2581,31.1951,31.2423,25100.0
2013-11-21 13:30:00,39.68,39.74,39.68,39.68,19200.0,31.2266,31.2738,31.2266,31.2266,19200.0
2013-11-21 14:00:00,39.7,39.79,39.68,39.76,16700.0,31.2423,31.3132,31.2266,31.2896,16700.0
2013-11-21 14:30:00,39.75,39.83,39.74,39.83,15600.0,31.2817,31.3446,31.2738,31.3446,15600.0
2013-11-21 15:00:00,39.83,39.89,39.83,39.89,15600.0,31.3446,31.3919,31.3446,31.3919,15600.0
2013-11-21 15:30:00,39.88,39.97,39.84,39.96,87700.0,31.384,31.4548,31.3525,31.4469,87700.0
2013-11-22 09:30:00,39.92,39.99,39.8,39.92,17800.0,31.4155,31.4706,31.321,31.4155,17800.0
2013-11-22 10:00:00,39.93,39.98,39.86,39.9,13700.0,31.4233,31.4627,31.3683,31.3997,13700.0
2013-11-22 10:30:00,39.89,39.98,39.89,39.94,124100.0,31.3919,31.4627,31.3919,31.4312,124100.0
2013-11-22 11:00:00,39.95,39.98,39.9,39.9,9200.0,31.4391,31.4627,31.3997,31.3997,9200.0
2013-11-22 11:30:00,39.91,40.08,39.88,40.08,21200.0,31.4076,31.5414,31.384,31.5414,21200.0
2013-11-22 12:00:00,40.08,40.08,39.97,40.02,27300.0,31.5414,31.5414,31.4548,31.4942,27300.0
2013-11-22 12:30:00,40.02,40.07,39.98,40.07,6300.0,31.4942,31.5335,31.4627,31.5335,6300.0
2013-11-22 13:00:00,40.07,40.15,40.07,40.14,8600.0,31.5335,31.5965,31.5335,31.5886,8600.0
2013-11-22 13:30:00,40.15,40.15,40.08,40.1,16600.0,31.5965,31.5965,31.5414,31.5571,16600.0
2013-11-22 14:00:00,40.1,40.13,40.07,40.1,16200.0,31.5571,31.5807,31.5335,31.5571,16200.0
2013-11-22 14:30:00,40.07,40.14,40.07,40.12,15100.0,31.5335,31.5886,31.5335,31.5729,15100.0
2013-11-22 15:00:00,40.13,40.21,40.09,40.2,26300.0,31.5807,31.6437,31.5493,31.6358,26300.0
2013-11-22 15:30:00,40.2,40.22,40.16,40.16,191600.0,31.6358,31.6516,31.6043,31.6043,191600.0
2013-11-25 09:30:00,40.19,40.25,40.06,40.12,23900.0,31.6279,31.6752,31.5256,31.5729,23900.0
2013-11-25 10:00:00,40.07,40.13,40.03,40.04,15800.0,31.5335,31.5807,31.502,31.5099,15800.0
2013-11-25 10:30:00,40.02,40.03,39.89,39.9,18600.0,31.4942,31.502,31.3919,31.3997,18600.0
2013-11-25 11:00:00,39.91,39.92,39.87,39.87,22500.0,31.4076,31.4155,31.3761,31.3761,22500.0
2013-11-25 11:30:00,39.87,39.88,39.79,39.85,20000.0,31.3761,31.384,31.3132,31.3604,20000.0
2013-11-25 12:00:00,39.86,39.95,39.84,39.95,15800.0,31.3683,31.4391,31.3525,31.4391,15800.0
2013-11-25 12:30:00,39.95,40.0,39.89,39.92,14300.0,31.4391,31.4784,31.3919,31.4155,14300.0
2013-11-25 13:00:00,39.9,39.9,39.87,39.87,11600.0,31.3997,31.3997,31.3761,31.3761,11600.0
2013-11-25 13:30:00,39.88,39.93,39.87,39.9,13900.0,31.384,31.4233,31.3761,31.3997,13900.0
2013-11-25 14:00:00,39.91,39.94,39.85,39.86,35100.0,31.4076,31.4312,31.3604,31.3683,35100.0
2013-11-25 14:30:00,39.85,39.85,39.75,39.79,19600.0,31.3604,31.3604,31.2817,31.3132,19600.0
2013-11-25 15:00:00,39.79,39.8,39.67,39.73,43400.0,31.3132,31.321,31.2187,31.2659,43400.0
2013-11-25 15:30:00,39.72,39.85,39.69,39.85,86300.0,31.2581,31.3604,31.2345,31.3604,86300.0
2013-11-26 09:30:00,39.77,39.82,39.66,39.72,20700.0,31.2974,31.3368,31.2109,31.2581,20700.0
2013-11-26 10:00:00,39.72,39.77,39.67,39.72,15000.0,31.2581,31.2974,31.2187,31.2581,15000.0
2013-11-26 10:30:00,39.71,39.72,39.54,39.58,12700.0,31.2502,31.2581,31.1164,31.1479,12700.0
2013-11-26 11:00:00,39.59,39.68,39.59,39.65,11800.0,31.1558,31.2266,31.1558,31.203,11800.0
2013-11-26 11:30:00,39.64,39.73,39.63,39.64,11300.0,31.1951,31.2659,31.1872,31.1951,11300.0
2013-11-26 12:00:00,39.65,39.79,39.64,39.79,14600.0,31.203,31.3132,31.1951,31.3132,14600.0
2013-11-26 12:30:00,39.77,39.82,39.74,39.76,8200.0,31.2974,31.3368,31.2738,31.2896,8200.0
2013-11-26 13:00:00,39.76,39.76,39.68,39.71,17900.0,31.2896,31.2896,31.2266,31.2502,17900.0
2013-11-26 13:30:00,39.73,39.82,39.71,39.8,8300.0,31.2659,31.3368,31.2502,31.321,8300.0
2013-11-26 14:00:00,39.79,39.82,39.77,39.81,12100.0,31.3132,31.3368,31.2974,31.3289,12100.0
2013-11-26 14:30:00,39.81,39.91,39.81,39.86,27800.0,31.3289,31.4076,31.3289,31.3683,27800.0
2013-11-26 15:00:00,39.87,39.89,39.82,39.82,18500.0,31.3761,31.3919,31.3368,31.3368,18500.0
2013-11-26 15:30:00,39.82,39.88,39.8,39.88,141300.0,31.3368,31.384,31.321,31.384,141300.0
2013-11-27 09:30:00,39.93,39.93,39.56,39.58,63900.0,31.4233,31.4233,31.1322,31.1479,63900.0
2013-11-27 10:00:00,39.59,39.62,39.53,39.59,49600.0,31.1558,31.1794,31.1086,31.1558,49600.0
2013-11-27 10:30:00,39.59,39.62,39.48,39.51,40000.0,31.1558,31.1794,31.0692,31.0928,40000.0
2013-11-27 11:00:00,39.51,39.54,39.47,39.49,28400.0,31.0928,31.1164,31.0613,31.0771,28400.0
2013-11-27 11:30:00,39.48,39.5,39.45,39.46,24700.0,31.0692,31.0849,31.0456,31.0535,24700.0
2013-11-27 12:00:00,39.45,39.48,39.43,39.47,24500.0,31.0456,31.0692,31.0299,31.0613,24500.0
2013-11-27 12:30:00,39.47,39.5,39.45,39.45,20300.0,31.0613,31.0849,31.0456,31.0456,20300.0
2013-11-27 13:00:00,39.44,39.47,39.43,39.44,18600.0,31.0377,31.0613,31.0299,31.0377,18600.0
2013-11-27 13:30:00,39.45,39.45,39.42,39.45,44000.0,31.0456,31.0456,31.022,31.0456,44000.0
2013-11-27 14:00:00,39.45,39.52,39.44,39.52,21400.0,31.0456,31.1007,31.0377,31.1007,21400.0
2013-11-27 14:30:00,39.52,39.61,39.52,39.59,18100.0,31.1007,31.1715,31.1007,31.1558,18100.0
2013-11-27 15:00:00,39.58,39.59,39.56,39.57,44200.0,31.1479,31.1558,31.1322,31.14,44200.0
2013-11-27 15:30:00,39.57,39.69,39.5,39.55,237000.0,31.14,31.2345,31.0849,31.1243,237000.0
2013-11-29 09:30:00,39.74,39.79,39.56,39.66,30900.0,31.2738,31.3132,31.1322,31.2109,30900.0
2013-11-29 10:00:00,39.65,39.74,39.61,39.69,29700.0,31.203,31.2738,31.1715,31.2345,29700.0
2013-11-29 10:30:00,39.73,39.78,39.69,39.77,10600.0,31.2659,31.3053,31.2345,31.2974,10600.0
2013-11-29 11:00:00,39.77,39.79,39.71,39.73,17600.0,31.2974,31.3132,31.2502,31.2659,17600.0
2013-11-29 11:30:00,39.74,39.85,39.74,39.81,14400.0,31.2738,31.3604,31.2738,31.3289,14400.0
2013-11-29 12:00:00,39.81,39.83,39.75,39.76,12000.0,31.3289,31.3446,31.2817,31.2896,12000.0
2013-11-29 12:30:00,39.76,39.84,39.57,39.58,52500.0,31.2896,31.3525,31.14,31.1479,52500.0
2013-12-02 09:30:00,39.58,39.67,39.29,39.53,29100.0,31.1479,31.2187,30.9197,31.1086,29100.0
2013-12-02 10:00:00,39.55,39.88,39.54,39.61,29300.0,31.1243,31.384,31.1164,31.1715,29300.0
2013-12-02 10:30:00,39.62,39.87,39.52,39.85,117900.0,31.1794,31.3761,31.1007,31.3604,117900.0
2013-12-02 11:00:00,39.85,39.91,39.8,39.82,13900.0,31.3604,31.4076,31.321,31.3368,13900.0
2013-12-02 11:30:00,39.8,39.92,39.75,39.9,13700.0,31.321,31.4155,31.2817,31.3997,13700.0
2013-12-02 12:00:00,39.9,39.95,39.82,39.92,8900.0,31.3997,31.4391,31.3368,31.4155,8900.0
2013-12-02 12:30:00,39.92,39.93,39.84,39.84,20000.0,31.4155,31.4233,31.3525,31.3525,20000.0
2013-12-02 13:00:00,39.88,39.9,39.78,39.79,55600.0,31.384,31.3997,31.3053,31.3132,55600.0
2013-12-02 13:30:00,39.78,39.8,39.7,39.75,16500.0,31.3053,31.321,31.2423,31.2817,16500.0
2013-12-02 14:00:00,39.75,39.78,39.55,39.56,15600.0,31.2817,31.3053,31.1243,31.1322,15600.0
2013-12-02 14:30:00,39.58,39.61,39.49,39.54,16500.0,31.1479,31.1715,31.0771,31.1164,16500.0
2013-12-02 15:00:00,39.54,39.54,39.39,39.4,25800.0,31.1164,31.1164,30.9984,31.0062,25800.0
2013-12-02 15:30:00,39.4,39.43,39.33,39.35,94300.0,31.0062,31.0299,30.9512,30.9669,94300.0
2013-12-03 09:30:00,39.12,39.33,38.9,39.11,67400.0,30.7859,30.9512,30.6128,30.778,67400.0
2013-12-03 10:00:00,39.12,39.15,38.93,38.95,41400.0,30.7859,30.8095,30.6364,30.6521,41400.0
2013-12-03 10:30:00,38.95,39.02,38.87,38.88,51000.0,30.6521,30.7072,30.5892,30.597,51000.0
2013-12-03 11:00:00,38.87,38.89,38.61,38.61,60800.0,30.5892,30.6049,30.3845,30.3845,60800.0
2013-12-03 11:30:00,38.62,38.63,38.46,38.56,50500.0,30.3924,30.4003,30.2665,30.3452,50500.0
2013-12-03 12:00:00,38.55,38.56,38.47,38.47,35000.0,30.3373,30.3452,30.2744,30.2744,35000.0
2013-12-03 12:30:00,38.47,38.55,38.45,38.55,39200.0,30.2744,30.3373,30.2586,30.3373,39200.0
2013-12-03 13:00:00,38.54,38.55,38.34,38.36,63900.0,30.3295,30.3373,30.1721,30.1878,63900.0
2013-12-03 13:30:00,38.36,38.48,38.36,38.47,49200.0,30.1878,30.2822,30.1878,30.2744,49200.0
2013-12-03 14:00:00,38.45,38.54,38.4,38.41,57500.0,30.2586,30.3295,30.2193,30.2272,57500.0
2013-12-03 14:30:00,38.41,38.63,38.41,38.63,40000.0,30.2272,30.4003,30.2272,30.4003,40000.0
2013-12-03 15:00:00,38.63,38.63,38.51,38.56,73600.0,30.4003,30.4003,30.3059,30.3452,73600.0
2013-12-03 15:30:00,38.57,38.7,38.52,38.65,170900.0,30.3531,30.4554,30.3137,30.416,170900.0
2013-12-04 09:30:00,38.83,39.24,38.78,39.11,130700.0,30.5577,30.8803,30.5183,30.778,130700.0
2013-12-04 10:00:00,39.11,39.47,39.11,39.37,35200.0,30.778,31.0613,30.778,30.9826,35200.0
2013-12-04 10:30:00,39.38,39.54,39.38,39.53,80900.0,30.9905,31.1164,30.9905,31.1086,80900.0
2013-12-04 11:00:00,39.53,39.58,39.49,39.56,43500.0,31.1086,31.1479,31.0771,31.1322,43500.0
2013-12-04 11:30:00,39.56,39.72,39.56,39.59,40300.0,31.1322,31.2581,31.1322,31.1558,40300.0
2013-12-04 12:00:00,39.59,39.61,39.39,39.54,72900.0,31.1558,31.1715,30.9984,31.1164,72900.0
2013-12-04 12:30:00,39.48,39.52,39.24,39.27,42200.0,31.0692,31.1007,30.8803,30.9039,42200.0
2013-12-04 13:00:00,39.28,39.38,39.06,39.06,35900.0,30.9118,30.9905,30.7387,30.7387,35900.0
2013-12-04 13:30:00,39.02,39.25,38.96,39.04,81900.0,30.7072,30.8882,30.66,30.7229,81900.0
2013-12-04 14:00:00,39.05,39.25,39.02,39.13,30400.0,30.7308,30.8882,30.7072,30.7938,30400.0
2013-12-04 14:30:00,39.15,39.27,39.15,39.2,18200.0,30.8095,30.9039,30.8095,30.8489,18200.0
2013-12-04 15:00:00,39.21,39.33,39.16,39.27,42400.0,30.8567,30.9512,30.8174,30.9039,42400.0
2013-12-04 15:30:00,39.27,39.33,39.19,39.19,121500.0,30.9039,30.9512,30.841,30.841,121500.0
2013-12-05 09:30:00,39.03,39.39,39.03,39.24,17100.0,30.7151,30.9984,30.7151,30.8803,17100.0
2013-12-05 10:00:00,39.18,39.36,39.12,39.21,81800.0,30.8331,30.9748,30.7859,30.8567,81800.0
2013-12-05 10:30:00,39.23,39.26,39.09,39.1,16900.0,30.8725,30.8961,30.7623,30.7702,16900.0
2013-12-05 11:00:00,39.11,39.2,39.03,39.18,20700.0,30.778,30.8489,30.7151,30.8331,20700.0
2013-12-05 11:30:00,39.19,39.31,39.17,39.29,22400.0,30.841,30.9354,30.8252,30.9197,22400.0
2013-12-05 12:00:00,39.29,39.44,39.29,39.41,20100.0,30.9197,31.0377,30.9197,31.0141,20100.0
2013-12-05 12:30:00,39.39,39.46,39.34,39.45,22600.0,30.9984,31.0535,30.959,31.0456,22600.0
2013-12-05 13:00:00,39.45,39.45,39.37,39.38,18100.0,31.0456,31.0456,30.9826,30.9905,18100.0
2013-12-05 13:30:00,39.39,39.45,39.38,39.41,28900.0,30.9984,31.0456,30.9905,31.0141,28900.0
2013-12-05 14:00:00,39.41,39.46,39.35,39.38,24300.0,31.0141,31.0535,30.9669,30.9905,24300.0
2013-12-05 14:30:00,39.38,39.43,39.35,39.38,31900.0,30.9905,31.0299,30.9669,30.9905,31900.0
2013-12-05 15:00:00,39.36,39.42,39.35,39.38,37100.0,30.9748,31.022,30.9669,30.9905,37100.0
2013-12-05 15:30:00,39.37,39.49,39.36,39.48,129800.0,30.9826,31.0771,30.9748,31.0692,129800.0
2013-12-06 09:30:00,39.78,39.98,39.73,39.92,28200.0,31.3053,31.4627,31.2659,31.4155,28200.0
2013-12-06 10:00:00,39.96,40.14,39.87,40.08,21700.0,31.4469,31.5886,31.3761,31.5414,21700.0
2013-12-06 10:30:00,40.09,40.1,39.81,39.83,64900.0,31.5493,31.5571,31.3289,31.3446,64900.0
2013-12-06 11:00:00,39.83,39.94,39.8,39.86,13300.0,31.3446,31.4312,31.321,31.3683,13300.0
2013-12-06 11:30:00,39.85,40.01,39.85,39.96,15200.0,31.3604,31.4863,31.3604,31.4469,15200.0
2013-12-06 12:00:00,39.99,40.08,39.92,40.05,29400.0,31.4706,31.5414,31.4155,31.5178,29400.0
2013-12-06 12:30:00,40.05,40.06,39.89,39.98,34000.0,31.5178,31.5256,31.3919,31.4627,34000.0
2013-12-06 13:00:00,39.98,40.0,39.95,39.95,14300.0,31.4627,31.4784,31.4391,31.4391,14300.0
2013-12-06 13:30:00,39.95,40.06,39.95,40.02,22200.0,31.4391,31.5256,31.4391,31.4942,22200.0
2013-12-06 14:00:00,40.02,40.07,39.93,39.95,38400.0,31.4942,31.5335,31.4233,31.4391,38400.0
2013-12-06 14:30:00,39.97,39.99,39.91,39.94,18200.0,31.4548,31.4706,31.4076,31.4312,18200.0
2013-12-06 15:00:00,39.96,39.98,39.93,39.97,20200.0,31.4469,31.4627,31.4233,31.4548,20200.0
2013-12-06 15:30:00,39.95,39.97,39.87,39.93,64700.0,31.4391,31.4548,31.3761,31.4233,64700.0
2013-12-09 09:30:00,39.95,40.16,39.89,40.07,25800.0,31.4391,31.6043,31.3919,31.5335,25800.0
2013-12-09 10:00:00,40.02,40.03,39.91,39.97,15500.0,31.4942,31.502,31.4076,31.4548,15500.0
2013-12-09 10:30:00,39.99,40.02,39.9,39.9,18600.0,31.4706,31.4942,31.3997,31.3997,18600.0
2013-12-09 11:00:00,39.89,40.0,39.88,39.99,11400.0,31.3919,31.4784,31.384,31.4706,11400.0
2013-12-09 11:30:00,39.98,40.08,39.96,40.03,23900.0,31.4627,31.5414,31.4469,31.502,23900.0
2013-12-09 12:00:00,40.02,40.05,39.92,39.92,27200.0,31.4942,31.5178,31.4155,31.4155,27200.0
2013-12-09 12:30:00,39.92,40.04,39.91,40.04,29400.0,31.4155,31.5099,31.4076,31.5099,29400.0
2013-12-09 13:00:00,40.04,40.12,39.99,40.09,21200.0,31.5099,31.5729,31.4706,31.5493,21200.0
2013-12-09 13:30:00,40.1,40.11,39.97,39.98,29400.0,31.5571,31.565,31.4548,31.4627,29400.0
2013-12-09 14:00:00,40.0,40.02,39.93,39.97,23500.0,31.4784,31.4942,31.4233,31.4548,23500.0
2013-12-09 14:30:00,40.0,40.0,39.9,39.9,11400.0,31.4784,31.4784,31.3997,31.3997,11400.0
2013-12-09 15:00:00,39.93,39.93,39.86,39.87,25500.0,31.4233,31.4233,31.3683,31.3761,25500.0
2013-12-09 15:30:00,39.88,40.01,39.88,39.99,101400.0,31.384,31.4863,31.384,31.4706,101400.0
2013-12-10 09:30:00,39.85,40.06,39.73,39.91,44000.0,31.3604,31.5256,31.2659,31.4076,44000.0
2013-12-10 10:00:00,39.97,40.16,39.94,40.16,26600.0,31.4548,31.6043,31.4312,31.6043,26600.0
2013-12-10 10:30:00,40.15,40.22,40.12,40.15,58400.0,31.5965,31.6516,31.5729,31.5965,58400.0
2013-12-10 11:00:00,40.16,40.16,40.05,40.12,16500.0,31.6043,31.6043,31.5178,31.5729,16500.0
2013-12-10 11:30:00,40.12,40.14,40.07,40.12,36700.0,31.5729,31.5886,31.5335,31.5729,36700.0
2013-12-10 12:00:00,40.11,40.15,40.08,40.14,45500.0,31.565,31.5965,31.5414,31.5886,45500.0
2013-12-10 12:30:00,40.14,40.15,40.1,40.12,15200.0,31.5886,31.5965,31.5571,31.5729,15200.0
2013-12-10 13:00:00,40.12,40.17,40.1,40.13,40600.0,31.5729,31.6122,31.5571,31.5807,40600.0
2013-12-10 13:30:00,40.11,40.15,40.1,40.12,46400.0,31.565,31.5965,31.5571,31.5729,46400.0
2013-12-10 14:00:00,40.11,40.16,40.1,40.11,74200.0,31.565,31.6043,31.5571,31.565,74200.0
2013-12-10 14:30:00,40.12,40.17,40.09,40.13,71100.0,31.5729,31.6122,31.5493,31.5807,71100.0
2013-12-10 15:00:00,40.15,40.19,40.12,40.17,33800.0,31.5965,31.6279,31.5729,31.6122,33800.0
2013-12-10 15:30:00,40.16,40.19,40.11,40.16,120800.0,31.6043,31.6279,31.565,31.6043,120800.0
2013-12-11 09:30:00,40.16,40.23,39.76,40.0,74400.0,31.6043,31.6594,31.2896,31.4784,74400.0
2013-12-11 10:00:00,39.99,40.02,39.82,39.82,85800.0,31.4706,31.4942,31.3368,31.3368,85800.0
2013-12-11 10:30:00,39.8,39.88,39.7,39.84,21200.0,31.321,31.384,31.2423,31.3525,21200.0
2013-12-11 11:00:00,39.83,39.83,39.66,39.71,29000.0,31.3446,31.3446,31.2109,31.2502,29000.0
2013-12-11 11:30:00,39.7,39.71,39.51,39.55,28100.0,31.2423,31.2502,31.0928,31.1243,28100.0
2013-12-11 12:00:00,39.56,39.56,39.4,39.4,17900.0,31.1322,31.1322,31.0062,31.0062,17900.0
2013-12-11 12:30:00,39.43,39.52,39.43,39.52,20800.0,31.0299,31.1007,31.0299,31.1007,20800.0
2013-12-11 13:00:00,39.49,39.59,39.48,39.48,39400.0,31.0771,31.1558,31.0692,31.0692,39400.0
2013-12-11 13:30:00,39.48,39.63,39.48,39.58,23000.0,31.0692,31.1872,31.0692,31.1479,23000.0
2013-12-11 14:00:00,39.6,39.61,39.47,39.52,35500.0,31.1636,31.1715,31.0613,31.1007,35500.0
2013-12-11 14:30:00,39.54,39.59,39.51,39.53,62400.0,31.1164,31.1558,31.0928,31.1086,62400.0
2013-12-11 15:00:00,39.54,39.58,39.52,39.52,52500.0,31.1164,31.1479,31.1007,31.1007,52500.0
2013-12-11 15:30:00,39.52,39.6,39.47,39.56,160200.0,31.1007,31.1636,31.0613,31.1322,160200.0
2013-12-12 09:30:00,39.45,39.66,39.4,39.51,30600.0,31.0456,31.2109,31.0062,31.0928,30600.0
2013-12-12 10:00:00,39.49,39.61,39.47,39.55,94300.0,31.0771,31.1715,31.0613,31.1243,94300.0
2013-12-12 10:30:00,39.54,39.72,39.54,39.65,114000.0,31.1164,31.2581,31.1164,31.203,114000.0
2013-12-12 11:00:00,39.66,39.72,39.5,39.53,17000.0,31.2109,31.2581,31.0849,31.1086,17000.0
2013-12-12 11:30:00,39.55,39.58,39.52,39.52,19700.0,31.1243,31.1479,31.1007,31.1007,19700.0
2013-12-12 12:00:00,39.53,39.53,39.38,39.43,26200.0,31.1086,31.1086,30.9905,31.0299,26200.0
2013-12-12 12:30:00,39.44,39.47,39.38,39.4,13800.0,31.0377,31.0613,30.9905,31.0062,13800.0
2013-12-12 13:00:00,39.42,39.49,39.42,39.46,13400.0,31.022,31.0771,31.022,31.0535,13400.0
2013-12-12 13:30:00,39.46,39.5,39.42,39.48,19700.0,31.0535,31.0849,31.022,31.0692,19700.0
2013-12-12 14:00:00,39.47,39.57,39.47,39.55,34500.0,31.0613,31.14,31.0613,31.1243,34500.0
2013-12-12 14:30:00,39.55,39.6,39.5,39.59,29500.0,31.1243,31.1636,31.0849,31.1558,29500.0
2013-12-12 15:00:00,39.59,39.6,39.51,39.54,52200.0,31.1558,31.1636,31.0928,31.1164,52200.0
2013-12-12 15:30:00,39.54,39.57,39.41,39.5,95000.0,31.1164,31.14,31.0141,31.0849,95000.0
2013-12-13 09:30:00,39.53,39.66,39.43,39.43,76700.0,31.1086,31.2109,31.0299,31.0299,76700.0
2013-12-13 10:00:00,39.47,39.53,39.35,39.38,17800.0,31.0613,31.1086,30.9669,30.9905,17800.0
2013-12-13 10:30:00,39.37,39.5,39.34,39.39,22800.0,30.9826,31.0849,30.959,30.9984,22800.0
2013-12-13 11:00:00,39.38,39.49,39.32,39.44,21300.0,30.9905,31.0771,30.9433,31.0377,21300.0
2013-12-13 11:30:00,39.43,39.52,39.4,39.49,49300.0,31.0299,31.1007,31.0062,31.0771,49300.0
2013-12-13 12:00:00,39.43,39.54,39.4,39.54,23700.0,31.0299,31.1164,31.0062,31.1164,23700.0
2013-12-13 12:30:00,39.54,39.57,39.48,39.56,16200.0,31.1164,31.14,31.0692,31.1322,16200.0
2013-12-13 13:00:00,39.51,39.58,39.48,39.5,16500.0,31.0928,31.1479,31.0692,31.0849,16500.0
2013-12-13 13:30:00,39.48,39.58,39.48,39.49,37600.0,31.0692,31.1479,31.0692,31.0771,37600.0
2013-12-13 14:00:00,39.47,39.5,39.4,39.46,49200.0,31.0613,31.0849,31.0062,31.0535,49200.0
2013-12-13 14:30:00,39.46,39.62,39.45,39.61,32100.0,31.0535,31.1794,31.0456,31.1715,32100.0
2013-12-13 15:00:00,39.61,39.67,39.58,39.67,62100.0,31.1715,31.2187,31.1479,31.2187,62100.0
2013-12-13 15:30:00,39.65,39.68,39.61,39.65,167800.0,31.203,31.2266,31.1715,31.203,167800.0
2013-12-16 09:30:00,39.75,40.02,39.75,39.8,40900.0,31.2817,31.4942,31.2817,31.321,40900.0
2013-12-16 10:00:00,39.76,39.83,39.56,39.59,141100.0,31.2896,31.3446,31.1322,31.1558,141100.0
2013-12-16 10:30:00,39.58,39.59,39.44,39.53,27100.0,31.1479,31.1558,31.0377,31.1086,27100.0
2013-12-16 11:00:00,39.53,39.57,39.45,39.56,32800.0,31.1086,31.14,31.0456,31.1322,32800.0
2013-12-16 11:30:00,39.56,39.64,39.53,39.64,16200.0,31.1322,31.1951,31.1086,31.1951,16200.0
2013-12-16 12:00:00,39.6,39.65,39.55,39.62,17100.0,31.1636,31.203,31.1243,31.1794,17100.0
2013-12-16 12:30:00,39.64,39.66,39.6,39.61,12700.0,31.1951,31.2109,31.1636,31.1715,12700.0
2013-12-16 13:00:00,39.6,39.65,39.57,39.61,46200.0,31.1636,31.203,31.14,31.1715,46200.0
2013-12-16 13:30:00,39.61,39.74,39.61,39.74,18400.0,31.1715,31.2738,31.1715,31.2738,18400.0
2013-12-16 14:00:00,39.73,39.85,39.73,39.79,75200.0,31.2659,31.3604,31.2659,31.3132,75200.0
2013-12-16 14:30:00,39.8,39.83,39.76,39.81,25800.0,31.321,31.3446,31.2896,31.3289,25800.0
2013-12-16 15:00:00,39.81,39.83,39.78,39.78,43500.0,31.3289,31.3446,31.3053,31.3053,43500.0
2013-12-16 15:30:00,39.79,39.81,39.71,39.73,123500.0,31.3132,31.3289,31.2502,31.2659,123500.0
2013-12-17 09:30:00,39.6,39.76,39.51,39.72,34500.0,31.1636,31.2896,31.0928,31.2581,34500.0
2013-12-17 10:00:00,39.71,39.71,39.54,39.6,23600.0,31.2502,31.2502,31.1164,31.1636,23600.0
2013-12-17 10:30:00,39.6,39.64,39.45,39.52,23800.0,31.1636,31.1951,31.0456,31.1007,23800.0
2013-12-17 11:00:00,39.49,39.51,39.44,39.46,33800.0,31.0771,31.0928,31.0377,31.0535,33800.0
2013-12-17 11:30:00,39.45,39.55,39.42,39.52,24800.0,31.0456,31.1243,31.022,31.1007,24800.0
2013-12-17 12:00:00,39.54,39.59,39.49,39.56,15500.0,31.1164,31.1558,31.0771,31.1322,15500.0
2013-12-17 12:30:00,39.57,39.75,39.57,39.71,17900.0,31.14,31.2817,31.14,31.2502,17900.0
2013-12-17 13:00:00,39.72,39.76,39.71,39.72,15700.0,31.2581,31.2896,31.2502,31.2581,15700.0
2013-12-17 13:30:00,39.71,39.8,39.71,39.8,21100.0,31.2502,31.321,31.2502,31.321,21100.0
2013-12-17 14:00:00,39.79,39.95,39.75,39.9,36400.0,31.3132,31.4391,31.2817,31.3997,36400.0
2013-12-17 14:30:00,39.91,39.92,39.81,39.81,35000.0,31.4076,31.4155,31.3289,31.3289,35000.0
2013-12-17 15:00:00,39.82,39.89,39.81,39.89,47400.0,31.3368,31.3919,31.3289,31.3919,47400.0
2013-12-17 15:30:00,39.89,39.9,39.82,39.88,131800.0,31.3919,31.3997,31.3368,31.384,131800.0
2013-12-18 09:30:00,39.89,40.0,39.62,39.71,59300.0,31.3919,31.4784,31.1794,31.2502,59300.0
2013-12-18 10:00:00,39.7,39.78,39.67,39.75,26700.0,31.2423,31.3053,31.2187,31.2817,26700.0
2013-12-18 10:30:00,39.77,39.85,39.69,39.78,40500.0,31.2974,31.3604,31.2345,31.3053,40500.0
2013-12-18 11:00:00,39.78,39.83,39.73,39.79,35100.0,31.3053,31.3446,31.2659,31.3132,35100.0
2013-12-18 11:30:00,39.78,39.81,39.72,39.75,35400.0,31.3053,31.3289,31.2581,31.2817,35400.0
2013-12-18 12:00:00,39.75,39.8,39.72,39.77,19600.0,31.2817,31.321,31.2581,31.2974,19600.0
2013-12-18 12:30:00,39.78,39.8,39.76,39.76,15400.0,31.3053,31.321,31.2896,31.2896,15400.0
2013-12-18 13:00:00,39.78,39.78,39.65,39.72,59400.0,31.3053,31.3053,31.203,31.2581,59400.0
2013-12-18 13:30:00,39.72,39.83,39.7,39.79,29600.0,31.2581,31.3446,31.2423,31.3132,29600.0
2013-12-18 14:00:00,39.75,40.25,39.57,40.13,41900.0,31.2817,31.6752,31.14,31.5807,41900.0
2013-12-18 14:30:00,40.14,40.3,40.13,40.25,51000.0,31.5886,31.7145,31.5807,31.6752,51000.0
2013-12-18 15:00:00,40.24,40.29,40.16,40.22,54900.0,31.6673,31.7066,31.6043,31.6516,54900.0
2013-12-18 15:30:00,40.21,40.4,40.21,40.38,116900.0,31.6437,31.7932,31.6437,31.7775,116900.0
2013-12-19 09:30:00,40.24,40.49,40.07,40.2,23100.0,31.6673,31.864,31.5335,31.6358,23100.0
2013-12-19 10:00:00,40.1,40.26,40.05,40.19,14400.0,31.5571,31.683,31.5178,31.6279,14400.0
2013-12-19 10:30:00,40.19,40.24,40.1,40.2,23900.0,31.6279,31.6673,31.5571,31.6358,23900.0
2013-12-19 11:00:00,40.16,40.25,40.13,40.16,42000.0,31.6043,31.6752,31.5807,31.6043,42000.0
2013-12-19 11:30:00,40.2,40.27,40.14,40.21,24700.0,31.6358,31.6909,31.5886,31.6437,24700.0
2013-12-19 12:00:00,40.18,40.21,40.04,40.16,21000.0,31.6201,31.6437,31.5099,31.6043,21000.0
2013-12-19 12:30:00,40.15,40.19,40.1,40.1,17700.0,31.5965,31.6279,31.5571,31.5571,17700.0
2013-12-19 13:00:00,40.12,40.24,40.1,40.2,21000.0,31.5729,31.6673,31.5571,31.6358,21000.0
2013-12-19 13:30:00,40.2,40.22,40.09,40.17,23700.0,31.6358,31.6516,31.5493,31.6122,23700.0
2013-12-19 14:00:00,40.18,40.22,40.14,40.2,29000.0,31.6201,31.6516,31.5886,31.6358,29000.0
2013-12-19 14:30:00,40.2,40.24,40.13,40.2,59800.0,31.6358,31.6673,31.5807,31.6358,59800.0
2013-12-19 15:00:00,40.2,40.3,40.19,40.28,44600.0,31.6358,31.7145,31.6279,31.6988,44600.0
2013-12-19 15:30:00,40.27,40.32,40.23,40.24,177300.0,31.6909,31.7303,31.6594,31.6673,177300.0
2013-12-20 09:30:00,40.22,40.45,40.15,40.41,124400.0,31.6516,31.8326,31.5965,31.8011,124400.0
2013-12-20 10:00:00,40.42,40.49,40.35,40.47,23700.0,31.8089,31.864,31.7539,31.8483,23700.0
2013-12-20 10:30:00,40.46,40.54,40.44,40.45,47300.0,31.8404,31.9034,31.8247,31.8326,47300.0
2013-12-20 11:00:00,40.46,40.55,40.42,40.54,48300.0,31.8404,31.9113,31.8089,31.9034,48300.0
2013-12-20 11:30:00,40.54,40.7,40.54,40.64,35500.0,31.9034,32.0293,31.9034,31.9821,35500.0
2013-12-20 12:00:00,40.63,40.65,40.55,40.58,44100.0,31.9742,31.9899,31.9113,31.9349,44100.0
2013-12-20 12:30:00,40.6,40.62,40.52,40.53,23100.0,31.9506,31.9663,31.8876,31.8955,23100.0
2013-12-20 13:00:00,40.53,40.57,40.49,40.49,19700.0,31.8955,31.927,31.864,31.864,19700.0
2013-12-20 13:30:00,40.5,40.61,40.46,40.6,35800.0,31.8719,31.9585,31.8404,31.9506,35800.0
2013-12-20 14:00:00,40.61,40.7,40.6,40.62,24500.0,31.9585,32.0293,31.9506,31.9663,24500.0
2013-12-20 14:30:00,40.64,40.7,40.62,40.68,34800.0,31.9821,32.0293,31.9663,32.0136,34800.0
2013-12-20 15:00:00,40.69,40.72,40.63,40.68,46900.0,32.0214,32.045,31.9742,32.0136,46900.0
2013-12-20 15:30:00,40.67,40.75,40.61,40.64,143800.0,32.0057,32.0686,31.9585,31.9821,143800.0
2013-12-23 09:30:00,40.94,40.95,40.6,40.6,25400.0,32.2182,32.226,31.9506,31.9506,25400.0
2013-12-23 10:00:00,40.64,40.99,40.61,40.96,42300.0,31.9821,32.2575,31.9585,32.2339,42300.0
2013-12-23 10:30:00,40.95,40.96,40.9,40.91,26900.0,32.226,32.2339,32.1867,32.1946,26900.0
2013-12-23 11:00:00,40.92,41.05,40.91,41.03,35500.0,32.2024,32.3047,32.1946,32.289,35500.0
2013-12-23 11:30:00,41.03,41.1,41.0,41.06,36900.0,32.289,32.3441,32.2654,32.3126,36900.0
2013-12-23 12:00:00,41.07,41.08,41.01,41.03,31400.0,32.3205,32.3283,32.2733,32.289,31400.0
2013-12-23 12:30:00,41.04,41.04,40.99,41.0,34100.0,32.2969,32.2969,32.2575,32.2654,34100.0
2013-12-23 13:00:00,41.0,41.03,40.97,41.0,34000.0,32.2654,32.289,32.2418,32.2654,34000.0
2013-12-23 13:30:00,40.99,41.05,40.97,40.99,71900.0,32.2575,32.3047,32.2418,32.2575,71900.0
2013-12-23 14:00:00,40.99,41.01,40.87,40.91,43400.0,32.2575,32.2733,32.1631,32.1946,43400.0
2013-12-23 14:30:00,40.91,40.94,40.87,40.89,34400.0,32.1946,32.2182,32.1631,32.1788,34400.0
2013-12-23 15:00:00,40.9,40.96,40.89,40.96,34600.0,32.1867,32.2339,32.1788,32.2339,34600.0
2013-12-23 15:30:00,40.96,40.99,40.89,40.92,123200.0,32.2339,32.2575,32.1788,32.2024,123200.0
2013-12-24 09:30:00,40.83,41.13,40.77,41.03,19800.0,32.1316,32.3677,32.0844,32.289,19800.0
2013-12-24 10:00:00,41.03,41.24,41.01,41.23,12900.0,32.289,32.4543,32.2733,32.4464,12900.0
2013-12-24 10:30:00,41.22,41.3,41.19,41.3,13600.0,32.4385,32.5015,32.4149,32.5015,13600.0
2013-12-24 11:00:00,41.3,41.32,41.25,41.3,12700.0,32.5015,32.5172,32.4621,32.5015,12700.0
2013-12-24 11:30:00,41.31,41.33,41.23,41.28,13600.0,32.5093,32.5251,32.4464,32.4857,13600.0
2013-12-24 12:00:00,41.26,41.26,41.16,41.2,20900.0,32.47,32.47,32.3913,32.4228,20900.0
2013-12-24 12:30:00,41.2,41.3,41.18,41.28,46800.0,32.4228,32.5015,32.407,32.4857,46800.0
2013-12-26 09:30:00,41.25,41.57,41.25,41.31,26200.0,32.4621,32.714,32.4621,32.5093,26200.0
2013-12-26 10:00:00,41.35,41.42,41.28,41.33,8700.0,32.5408,32.5959,32.4857,32.5251,8700.0
2013-12-26 10:30:00,41.33,41.34,41.18,41.24,13100.0,32.5251,32.533,32.407,32.4543,13100.0
2013-12-26 11:00:00,41.2,41.26,41.17,41.2,24000.0,32.4228,32.47,32.3992,32.4228,24000.0
2013-12-26 11:30:00,41.17,41.23,41.15,41.18,15300.0,32.3992,32.4464,32.3834,32.407,15300.0
2013-12-26 12:00:00,41.17,41.21,41.08,41.18,18000.0,32.3992,32.4306,32.3283,32.407,18000.0
2013-12-26 12:30:00,41.19,41.24,41.17,41.18,16300.0,32.4149,32.4543,32.3992,32.407,16300.0
2013-12-26 13:00:00,41.18,41.24,41.17,41.19,9300.0,32.407,32.4543,32.3992,32.4149,9300.0
2013-12-26 13:30:00,41.18,41.21,41.16,41.17,19800.0,32.407,32.4306,32.3913,32.3992,19800.0
2013-12-26 14:00:00,41.19,41.2,41.15,41.18,11100.0,32.4149,32.4228,32.3834,32.407,11100.0
2013-12-26 14:30:00,41.19,41.2,41.1,41.16,20800.0,32.4149,32.4228,32.3441,32.3913,20800.0
2013-12-26 15:00:00,41.16,41.18,41.14,41.17,25600.0,32.3913,32.407,32.3756,32.3992,25600.0
2013-12-26 15:30:00,41.17,41.24,41.15,41.16,68500.0,32.3992,32.4543,32.3834,32.3913,68500.0
2013-12-27 09:30:00,41.19,41.33,41.16,41.26,11300.0,32.4149,32.5251,32.3913,32.47,11300.0
2013-12-27 10:00:00,41.3,41.35,41.18,41.22,25000.0,32.5015,32.5408,32.407,32.4385,25000.0
2013-12-27 10:30:00,41.2,41.26,41.17,41.18,25100.0,32.4228,32.47,32.3992,32.407,25100.0
2013-12-27 11:00:00,41.19,41.22,41.13,41.17,20800.0,32.4149,32.4385,32.3677,32.3992,20800.0
2013-12-27 11:30:00,41.21,41.22,41.16,41.21,13600.0,32.4306,32.4385,32.3913,32.4306,13600.0
2013-12-27 12:00:00,41.21,41.21,41.13,41.16,34900.0,32.4306,32.4306,32.3677,32.3913,34900.0
2013-12-27 12:30:00,41.15,41.15,41.0,41.05,17900.0,32.3834,32.3834,32.2654,32.3047,17900.0
2013-12-27 13:00:00,41.07,41.09,41.03,41.03,18000.0,32.3205,32.3362,32.289,32.289,18000.0
2013-12-27 13:30:00,41.05,41.11,41.04,41.08,25100.0,32.3047,32.352,32.2969,32.3283,25100.0
2013-12-27 14:00:00,41.06,41.12,41.04,41.1,25300.0,32.3126,32.3598,32.2969,32.3441,25300.0
2013-12-27 14:30:00,41.1,41.13,41.06,41.11,29400.0,32.3441,32.3677,32.3126,32.352,29400.0
2013-12-27 15:00:00,41.11,41.13,41.08,41.13,28800.0,32.352,32.3677,32.3283,32.3677,28800.0
2013-12-27 15:30:00,41.13,41.22,41.11,41.12,86600.0,32.3677,32.4385,32.352,32.3598,86600.0
2013-12-30 09:30:00,41.12,41.23,41.02,41.1,24300.0,32.3598,32.4464,32.2811,32.3441,24300.0
2013-12-30 10:00:00,41.09,41.19,41.09,41.1,15800.0,32.3362,32.4149,32.3362,32.3441,15800.0
2013-12-30 10:30:00,41.1,41.19,41.03,41.05,17900.0,32.3441,32.4149,32.289,32.3047,17900.0
2013-12-30 11:00:00,41.04,41.2,41.04,41.18,19000.0,32.2969,32.4228,32.2969,32.407,19000.0
2013-12-30 11:30:00,41.19,41.27,41.14,41.27,22700.0,32.4149,32.4779,32.3756,32.4779,22700.0
2013-12-30 12:00:00,41.27,41.29,41.24,41.24,15300.0,32.4779,32.4936,32.4543,32.4543,15300.0
2013-12-30 12:30:00,41.24,41.25,41.19,41.19,13200.0,32.4543,32.4621,32.4149,32.4149,13200.0
2013-12-30 13:00:00,41.19,41.23,41.16,41.16,17200.0,32.4149,32.4464,32.3913,32.3913,17200.0
2013-12-30 13:30:00,41.16,41.21,41.15,41.17,17300.0,32.3913,32.4306,32.3834,32.3992,17300.0
2013-12-30 14:00:00,41.18,41.19,41.13,41.14,26200.0,32.407,32.4149,32.3677,32.3756,26200.0
2013-12-30 14:30:00,41.14,41.27,41.12,41.21,30000.0,32.3756,32.4779,32.3598,32.4306,30000.0
2013-12-30 15:00:00,41.22,41.26,41.21,41.26,28100.0,32.4385,32.47,32.4306,32.47,28100.0
2013-12-30 15:30:00,41.25,41.26,41.13,41.14,128300.0,32.4621,32.47,32.3677,32.3756,128300.0
2013-12-31 09:30:00,41.16,41.51,41.12,41.42,40100.0,32.3913,32.6667,32.3598,32.5959,40100.0
2013-12-31 10:00:00,41.38,41.52,41.38,41.51,71500.0,32.5644,32.6746,32.5644,32.6667,71500.0
2013-12-31 10:30:00,41.49,41.59,41.49,41.54,31700.0,32.651,32.7297,32.651,32.6903,31700.0
2013-12-31 11:00:00,41.57,41.64,41.55,41.61,29800.0,32.714,32.769,32.6982,32.7454,29800.0
2013-12-31 11:30:00,41.62,41.63,41.47,41.47,27300.0,32.7533,32.7612,32.6353,32.6353,27300.0
2013-12-31 12:00:00,41.5,41.54,41.48,41.5,25800.0,32.6589,32.6903,32.6431,32.6589,25800.0
2013-12-31 12:30:00,41.5,41.56,41.44,41.47,24500.0,32.6589,32.7061,32.6116,32.6353,24500.0
2013-12-31 13:00:00,41.44,41.47,41.37,41.41,26100.0,32.6116,32.6353,32.5566,32.588,26100.0
2013-12-31 13:30:00,41.43,41.47,41.4,41.46,36400.0,32.6038,32.6353,32.5802,32.6274,36400.0
2013-12-31 14:00:00,41.46,41.48,41.44,41.45,32600.0,32.6274,32.6431,32.6116,32.6195,32600.0
2013-12-31 14:30:00,41.46,41.47,41.44,41.45,47200.0,32.6274,32.6353,32.6116,32.6195,47200.0
2013-12-31 15:00:00,41.45,41.55,41.45,41.53,39000.0,32.6195,32.6982,32.6195,32.6825,39000.0
2013-12-31 15:30:00,41.54,41.54,41.44,41.52,187300.0,32.6903,32.6903,32.6116,32.6746,187300.0
2014-01-02 09:30:00,41.28,41.51,41.28,41.44,71400.0,32.4857,32.6667,32.4857,32.6116,71400.0
2014-01-02 10:00:00,41.44,41.5,41.29,41.35,61500.0,32.6116,32.6589,32.4936,32.5408,61500.0
2014-01-02 10:30:00,41.33,41.53,41.32,41.39,48800.0,32.5251,32.6825,32.5172,32.5723,48800.0
2014-01-02 11:00:00,41.4,41.43,41.23,41.25,62700.0,32.5802,32.6038,32.4464,32.4621,62700.0
2014-01-02 11:30:00,41.25,41.27,41.04,41.07,67800.0,32.4621,32.4779,32.2969,32.3205,67800.0
2014-01-02 12:00:00,41.08,41.17,41.05,41.1,39400.0,32.3283,32.3992,32.3047,32.3441,39400.0
2014-01-02 12:30:00,41.1,41.14,41.05,41.09,45100.0,32.3441,32.3756,32.3047,32.3362,45100.0
2014-01-02 13:00:00,41.09,41.14,41.04,41.06,44700.0,32.3362,32.3756,32.2969,32.3126,44700.0
2014-01-02 13:30:00,41.04,41.06,40.91,40.99,52100.0,32.2969,32.3126,32.1946,32.2575,52100.0
2014-01-02 14:00:00,40.96,41.1,40.96,41.0,54800.0,32.2339,32.3441,32.2339,32.2654,54800.0
2014-01-02 14:30:00,41.01,41.11,41.01,41.04,55900.0,32.2733,32.352,32.2733,32.2969,55900.0
2014-01-02 15:00:00,41.04,41.07,41.02,41.03,56700.0,32.2969,32.3205,32.2811,32.289,56700.0
2014-01-02 15:30:00,41.02,41.13,40.99,41.1,137100.0,32.2811,32.3677,32.2575,32.3441,137100.0
2014-01-03 09:30:00,41.19,41.4,41.08,41.25,38200.0,32.4149,32.5802,32.3283,32.4621,38200.0
2014-01-03 10:00:00,41.27,41.35,41.25,41.31,38800.0,32.4779,32.5408,32.4621,32.5093,38800.0
2014-01-03 10:30:00,41.31,41.32,41.27,41.28,49700.0,32.5093,32.5172,32.4779,32.4857,49700.0
2014-01-03 11:00:00,41.28,41.3,41.15,41.2,35500.0,32.4857,32.5015,32.3834,32.4228,35500.0
2014-01-03 11:30:00,41.18,41.24,41.07,41.09,30300.0,32.407,32.4543,32.3205,32.3362,30300.0
2014-01-03 12:00:00,41.11,41.2,41.07,41.2,45200.0,32.352,32.4228,32.3205,32.4228,45200.0
2014-01-03 12:30:00,41.2,41.2,41.1,41.1,26400.0,32.4228,32.4228,32.3441,32.3441,26400.0
2014-01-03 13:00:00,41.13,41.15,41.08,41.14,34400.0,32.3677,32.3834,32.3283,32.3756,34400.0
2014-01-03 13:30:00,41.13,41.16,41.07,41.1,34300.0,32.3677,32.3913,32.3205,32.3441,34300.0
2014-01-03 14:00:00,41.11,41.21,41.11,41.2,33800.0,32.352,32.4306,32.352,32.4228,33800.0
2014-01-03 14:30:00,41.2,41.33,41.15,41.32,44100.0,32.4228,32.5251,32.3834,32.5172,44100.0
2014-01-03 15:00:00,41.31,41.46,41.31,41.45,83900.0,32.5093,32.6274,32.5093,32.6195,83900.0
2014-01-03 15:30:00,41.45,41.54,41.42,41.48,236800.0,32.6195,32.6903,32.5959,32.6431,236800.0
2014-01-06 09:30:00,41.56,41.65,41.28,41.38,27700.0,32.7061,32.7769,32.4857,32.5644,27700.0
2014-01-06 10:00:00,41.38,41.42,41.29,41.32,26300.0,32.5644,32.5959,32.4936,32.5172,26300.0
2014-01-06 10:30:00,41.34,41.38,41.22,41.29,40400.0,32.533,32.5644,32.4385,32.4936,40400.0
2014-01-06 11:00:00,41.29,41.33,41.11,41.16,43700.0,32.4936,32.5251,32.352,32.3913,43700.0
2014-01-06 11:30:00,41.15,41.17,41.11,41.14,34800.0,32.3834,32.3992,32.352,32.3756,34800.0
2014-01-06 12:00:00,41.13,41.16,41.08,41.08,28000.0,32.3677,32.3913,32.3283,32.3283,28000.0
2014-01-06 12:30:00,41.08,41.12,41.07,41.08,30000.0,32.3283,32.3598,32.3205,32.3283,30000.0
2014-01-06 13:00:00,41.09,41.1,41.06,41.08,28400.0,32.3362,32.3441,32.3126,32.3283,28400.0
2014-01-06 13:30:00,41.08,41.17,41.06,41.16,30600.0,32.3283,32.3992,32.3126,32.3913,30600.0
2014-01-06 14:00:00,41.16,41.17,41.1,41.13,29200.0,32.3913,32.3992,32.3441,32.3677,29200.0
2014-01-06 14:30:00,41.13,41.33,41.12,41.3,50500.0,32.3677,32.5251,32.3598,32.5015,50500.0
2014-01-06 15:00:00,41.32,41.35,41.27,41.35,63200.0,32.5172,32.5408,32.4779,32.5408,63200.0
2014-01-06 15:30:00,41.35,41.4,41.27,41.35,206100.0,32.5408,32.5802,32.4779,32.5408,206100.0
2014-01-07 09:30:00,41.37,41.44,40.95,41.08,99400.0,32.5566,32.6116,32.226,32.3283,99400.0
2014-01-07 10:00:00,41.09,41.24,41.07,41.19,54100.0,32.3362,32.4543,32.3205,32.4149,54100.0
2014-01-07 10:30:00,41.22,41.35,41.21,41.34,35400.0,32.4385,32.5408,32.4306,32.533,35400.0
2014-01-07 11:00:00,41.34,41.34,41.22,41.23,81400.0,32.533,32.533,32.4385,32.4464,81400.0
2014-01-07 11:30:00,41.24,41.24,40.81,40.81,151100.0,32.4543,32.4543,32.1159,32.1159,151100.0
2014-01-07 12:00:00,40.82,40.98,40.77,40.83,142500.0,32.1237,32.2496,32.0844,32.1316,142500.0
2014-01-07 12:30:00,40.85,41.08,40.8,40.99,264700.0,32.1473,32.3283,32.108,32.2575,264700.0
2014-01-07 13:00:00,40.99,41.28,40.99,41.26,114700.0,32.2575,32.4857,32.2575,32.47,114700.0
2014-01-07 13:30:00,41.26,41.32,41.14,41.31,336500.0,32.47,32.5172,32.3756,32.5093,336500.0
2014-01-07 14:00:00,41.31,41.31,40.93,41.16,180700.0,32.5093,32.5093,32.2103,32.3913,180700.0
2014-01-07 14:30:00,41.14,41.22,41.12,41.15,63300.0,32.3756,32.4385,32.3598,32.3834,63300.0
2014-01-07 15:00:00,41.15,41.36,41.13,41.36,91200.0,32.3834,32.5487,32.3677,32.5487,91200.0
2014-01-07 15:30:00,41.35,41.47,41.34,41.46,312600.0,32.5408,32.6353,32.533,32.6274,312600.0
2014-01-08 09:30:00,41.89,43.0,41.67,42.65,157800.0,32.9658,33.8393,32.7926,33.5639,157800.0
2014-01-08 10:00:00,42.71,42.75,42.27,42.27,76000.0,33.6111,33.6426,33.2648,33.2648,76000.0
2014-01-08 10:30:00,42.29,42.37,42.0,42.04,138500.0,33.2806,33.3435,33.0523,33.0838,138500.0
2014-01-08 11:00:00,42.04,42.29,42.0,42.05,80500.0,33.0838,33.2806,33.0523,33.0917,80500.0
2014-01-08 11:30:00,42.07,42.29,42.02,42.04,97500.0,33.1074,33.2806,33.0681,33.0838,97500.0
2014-01-08 12:00:00,42.04,42.05,41.81,41.84,284600.0,33.0838,33.0917,32.9028,32.9264,284600.0
2014-01-08 12:30:00,41.82,42.0,41.78,41.87,233200.0,32.9107,33.0523,32.8792,32.95,233200.0
2014-01-08 13:00:00,41.89,41.97,41.81,41.92,82400.0,32.9658,33.0287,32.9028,32.9894,82400.0
2014-01-08 13:30:00,41.91,41.92,41.63,41.66,367500.0,32.9815,32.9894,32.7612,32.7848,367500.0
2014-01-08 14:00:00,41.64,41.84,41.39,41.79,210500.0,32.769,32.9264,32.5723,32.8871,210500.0
2014-01-08 14:30:00,41.81,42.02,41.7,41.9,169500.0,32.9028,33.0681,32.8163,32.9737,169500.0
2014-01-08 15:00:00,41.9,41.98,41.83,41.86,170800.0,32.9737,33.0366,32.9186,32.9422,170800.0
2014-01-08 15:30:00,41.86,42.71,41.85,42.67,366800.0,32.9422,33.6111,32.9343,33.5796,366800.0
2014-01-09 09:30:00,42.42,42.63,42.17,42.22,86800.0,33.5724,33.7386,33.3745,33.4141,86800.0
2014-01-09 10:00:00,42.26,42.36,42.11,42.21,74600.0,33.4457,33.5249,33.327,33.4062,74600.0
2014-01-09 10:30:00,42.2,42.23,42.08,42.13,55200.0,33.3983,33.422,33.3033,33.3429,55200.0
2014-01-09 11:00:00,42.15,42.3,42.07,42.25,41200.0,33.3587,33.4774,33.2954,33.4378,41200.0
2014-01-09 11:30:00,42.25,42.36,42.24,42.33,53500.0,33.4378,33.5249,33.4299,33.5011,53500.0
2014-01-09 12:00:00,42.34,42.4,42.23,42.24,61000.0,33.5091,33.5565,33.422,33.4299,61000.0
2014-01-09 12:30:00,42.25,42.39,42.08,42.17,127200.0,33.4378,33.5486,33.3033,33.3745,127200.0
2014-01-09 13:00:00,42.18,42.21,41.97,42.05,181400.0,33.3824,33.4062,33.2162,33.2795,181400.0
2014-01-09 13:30:00,42.06,42.11,41.99,42.02,82000.0,33.2875,33.327,33.2321,33.2558,82000.0
2014-01-09 14:00:00,42.01,42.16,41.98,42.15,75900.0,33.2479,33.3666,33.2241,33.3587,75900.0
2014-01-09 14:30:00,42.14,42.23,42.06,42.1,46800.0,33.3508,33.422,33.2875,33.3191,46800.0
2014-01-09 15:00:00,42.11,42.29,42.1,42.17,74300.0,33.327,33.4695,33.3191,33.3745,74300.0
2014-01-09 15:30:00,42.17,42.29,42.05,42.27,192000.0,33.3745,33.4695,33.2795,33.4537,192000.0
2014-01-10 09:30:00,42.56,43.16,42.48,43.01,237700.0,33.6832,34.158,33.6199,34.0393,237700.0
2014-01-10 10:00:00,43.05,43.58,42.99,43.54,217200.0,34.071,34.4904,34.0235,34.4588,217200.0
2014-01-10 10:30:00,43.55,43.62,43.42,43.55,109200.0,34.4667,34.5221,34.3638,34.4667,109200.0
2014-01-10 11:00:00,43.53,43.86,43.4,43.69,162600.0,34.4509,34.712,34.348,34.5775,162600.0
2014-01-10 11:30:00,43.68,43.69,43.33,43.36,123800.0,34.5696,34.5775,34.2926,34.3163,123800.0
2014-01-10 12:00:00,43.36,43.36,43.09,43.15,328400.0,34.3163,34.3163,34.1026,34.1501,328400.0
2014-01-10 12:30:00,43.15,43.24,42.92,42.93,140300.0,34.1501,34.2213,33.9681,33.976,140300.0
2014-01-10 13:00:00,42.92,42.97,42.89,42.92,160500.0,33.9681,34.0077,33.9443,33.9681,160500.0
2014-01-10 13:30:00,42.91,42.93,42.64,42.64,139900.0,33.9602,33.976,33.7465,33.7465,139900.0
2014-01-10 14:00:00,42.65,42.82,42.63,42.81,153600.0,33.7544,33.8889,33.7386,33.881,153600.0
2014-01-10 14:30:00,42.82,42.9,42.8,42.82,54500.0,33.8889,33.9523,33.8731,33.8889,54500.0
2014-01-10 15:00:00,42.83,42.98,42.82,42.98,74500.0,33.8969,34.0156,33.8889,34.0156,74500.0
2014-01-10 15:30:00,42.98,43.09,42.93,43.09,169400.0,34.0156,34.1026,33.976,34.1026,169400.0
2014-01-13 09:30:00,43.23,43.28,42.9,42.9,87200.0,34.2134,34.253,33.9523,33.9523,87200.0
2014-01-13 10:00:00,42.92,43.11,42.9,43.09,69900.0,33.9681,34.1185,33.9523,34.1026,69900.0
2014-01-13 10:30:00,43.09,43.24,43.07,43.2,48400.0,34.1026,34.2213,34.0868,34.1897,48400.0
2014-01-13 11:00:00,43.2,43.21,43.09,43.18,41500.0,34.1897,34.1976,34.1026,34.1739,41500.0
2014-01-13 11:30:00,43.2,43.29,43.14,43.16,44800.0,34.1897,34.2609,34.1422,34.158,44800.0
2014-01-13 12:00:00,43.14,43.17,43.01,43.01,36300.0,34.1422,34.1659,34.0393,34.0393,36300.0
2014-01-13 12:30:00,43.01,43.1,42.94,42.94,42300.0,34.0393,34.1105,33.9839,33.9839,42300.0
2014-01-13 13:00:00,42.94,43.01,42.84,42.91,24500.0,33.9839,34.0393,33.9048,33.9602,24500.0
2014-01-13 13:30:00,42.91,42.92,42.82,42.89,40200.0,33.9602,33.9681,33.8889,33.9443,40200.0
2014-01-13 14:00:00,42.91,42.91,42.8,42.85,44000.0,33.9602,33.9602,33.8731,33.9127,44000.0
2014-01-13 14:30:00,42.86,42.87,42.67,42.69,75400.0,33.9206,33.9285,33.7702,33.7861,75400.0
2014-01-13 15:00:00,42.7,42.7,42.58,42.68,55600.0,33.794,33.794,33.699,33.7781,55600.0
2014-01-13 15:30:00,42.68,42.68,42.54,42.62,164500.0,33.7781,33.7781,33.6673,33.7307,164500.0
2014-01-14 09:30:00,42.88,43.0,42.38,42.4,106000.0,33.9364,34.0314,33.5407,33.5565,106000.0
2014-01-14 10:00:00,42.41,42.55,42.41,42.5,58400.0,33.5645,33.6753,33.5645,33.6357,58400.0
2014-01-14 10:30:00,42.5,42.68,42.5,42.64,87900.0,33.6357,33.7781,33.6357,33.7465,87900.0
2014-01-14 11:00:00,42.67,42.82,42.66,42.68,49000.0,33.7702,33.8889,33.7623,33.7781,49000.0
2014-01-14 11:30:00,42.71,42.78,42.7,42.76,46300.0,33.8019,33.8573,33.794,33.8415,46300.0
2014-01-14 12:00:00,42.77,42.9,42.75,42.89,46400.0,33.8494,33.9523,33.8335,33.9443,46400.0
2014-01-14 12:30:00,42.89,42.92,42.81,42.85,40500.0,33.9443,33.9681,33.881,33.9127,40500.0
2014-01-14 13:00:00,42.86,42.88,42.79,42.84,60200.0,33.9206,33.9364,33.8652,33.9048,60200.0
2014-01-14 13:30:00,42.83,42.92,42.83,42.85,56700.0,33.8969,33.9681,33.8969,33.9127,56700.0
2014-01-14 14:00:00,42.86,42.93,42.8,42.93,50100.0,33.9206,33.976,33.8731,33.976,50100.0
2014-01-14 14:30:00,42.93,43.06,42.93,43.02,54500.0,33.976,34.0789,33.976,34.0472,54500.0
2014-01-14 15:00:00,43.02,43.15,43.01,43.15,52200.0,34.0472,34.1501,34.0393,34.1501,52200.0
2014-01-14 15:30:00,43.15,43.15,43.03,43.1,211600.0,34.1501,34.1501,34.0551,34.1105,211600.0
2014-01-15 09:30:00,43.25,43.35,43.04,43.09,77800.0,34.2293,34.3084,34.0631,34.1026,77800.0
2014-01-15 10:00:00,43.09,43.19,43.09,43.19,52500.0,34.1026,34.1818,34.1026,34.1818,52500.0
2014-01-15 10:30:00,43.2,43.25,43.14,43.16,55700.0,34.1897,34.2293,34.1422,34.158,55700.0
2014-01-15 11:00:00,43.19,43.32,43.16,43.19,41000.0,34.1818,34.2847,34.158,34.1818,41000.0
2014-01-15 11:30:00,43.2,43.23,43.08,43.1,34600.0,34.1897,34.2134,34.0947,34.1105,34600.0
2014-01-15 12:00:00,43.1,43.16,43.1,43.14,39000.0,34.1105,34.158,34.1105,34.1422,39000.0
2014-01-15 12:30:00,43.15,43.15,43.08,43.1,38700.0,34.1501,34.1501,34.0947,34.1105,38700.0
2014-01-15 13:00:00,43.09,43.13,42.98,43.01,41700.0,34.1026,34.1343,34.0156,34.0393,41700.0
2014-01-15 13:30:00,43.01,43.02,42.97,43.0,40300.0,34.0393,34.0472,34.0077,34.0314,40300.0
2014-01-15 14:00:00,43.01,43.14,42.99,43.12,69500.0,34.0393,34.1422,34.0235,34.1264,69500.0
2014-01-15 14:30:00,43.12,43.26,43.09,43.25,44600.0,34.1264,34.2372,34.1026,34.2293,44600.0
2014-01-15 15:00:00,43.24,43.3,43.24,43.28,43500.0,34.2213,34.2688,34.2213,34.253,43500.0
2014-01-15 15:30:00,43.29,43.35,43.28,43.35,91600.0,34.2609,34.3084,34.253,34.3084,91600.0
2014-01-16 09:30:00,43.17,43.29,43.05,43.23,35200.0,34.1659,34.2609,34.071,34.2134,35200.0
2014-01-16 10:00:00,43.2,43.23,43.11,43.18,59100.0,34.1897,34.2134,34.1185,34.1739,59100.0
2014-01-16 10:30:00,43.18,43.27,43.14,43.25,59800.0,34.1739,34.2451,34.1422,34.2293,59800.0
2014-01-16 11:00:00,43.23,43.33,43.18,43.29,33600.0,34.2134,34.2926,34.1739,34.2609,33600.0
2014-01-16 11:30:00,43.3,43.35,43.28,43.29,19300.0,34.2688,34.3084,34.253,34.2609,19300.0
2014-01-16 12:00:00,43.28,43.28,43.12,43.28,30500.0,34.253,34.253,34.1264,34.253,30500.0
2014-01-16 12:30:00,43.29,43.29,43.17,43.19,16500.0,34.2609,34.2609,34.1659,34.1818,16500.0
2014-01-16 13:00:00,43.18,43.23,43.16,43.21,18700.0,34.1739,34.2134,34.158,34.1976,18700.0
2014-01-16 13:30:00,43.21,43.22,43.15,43.16,19000.0,34.1976,34.2055,34.1501,34.158,19000.0
2014-01-16 14:00:00,43.18,43.22,43.17,43.21,26900.0,34.1739,34.2055,34.1659,34.1976,26900.0
2014-01-16 14:30:00,43.2,43.21,43.16,43.2,25600.0,34.1897,34.1976,34.158,34.1897,25600.0
2014-01-16 15:00:00,43.2,43.2,43.15,43.17,37900.0,34.1897,34.1897,34.1501,34.1659,37900.0
2014-01-16 15:30:00,43.17,43.19,43.11,43.16,101400.0,34.1659,34.1818,34.1185,34.158,101400.0
2014-01-17 09:30:00,43.24,43.29,43.01,43.1,37000.0,34.2213,34.2609,34.0393,34.1105,37000.0
2014-01-17 10:00:00,43.13,43.19,43.05,43.18,28700.0,34.1343,34.1818,34.071,34.1739,28700.0
2014-01-17 10:30:00,43.17,43.17,43.05,43.08,20100.0,34.1659,34.1659,34.071,34.0947,20100.0
2014-01-17 11:00:00,43.09,43.13,43.01,43.03,30500.0,34.1026,34.1343,34.0393,34.0551,30500.0
2014-01-17 11:30:00,43.04,43.17,43.03,43.14,33700.0,34.0631,34.1659,34.0551,34.1422,33700.0
2014-01-17 12:00:00,43.14,43.25,43.13,43.2,21600.0,34.1422,34.2293,34.1343,34.1897,21600.0
2014-01-17 12:30:00,43.19,43.2,43.03,43.03,19600.0,34.1818,34.1897,34.0551,34.0551,19600.0
2014-01-17 13:00:00,43.05,43.06,42.89,42.89,42600.0,34.071,34.0789,33.9443,33.9443,42600.0
2014-01-17 13:30:00,42.88,42.95,42.84,42.94,44200.0,33.9364,33.9918,33.9048,33.9839,44200.0
2014-01-17 14:00:00,42.96,42.96,42.84,42.84,51100.0,33.9997,33.9997,33.9048,33.9048,51100.0
2014-01-17 14:30:00,42.84,42.9,42.82,42.88,45900.0,33.9048,33.9523,33.8889,33.9364,45900.0
2014-01-17 15:00:00,42.89,42.9,42.82,42.83,53400.0,33.9443,33.9523,33.8889,33.8969,53400.0
2014-01-17 15:30:00,42.83,42.89,42.75,42.83,371100.0,33.8969,33.9443,33.8335,33.8969,371100.0
2014-01-21 09:30:00,43.15,43.2,42.7,42.74,99700.0,34.1501,34.1897,33.794,33.8256,99700.0
2014-01-21 10:00:00,42.74,42.8,42.52,42.52,85400.0,33.8256,33.8731,33.6515,33.6515,85400.0
2014-01-21 10:30:00,42.51,42.51,42.42,42.47,63100.0,33.6436,33.6436,33.5724,33.6119,63100.0
2014-01-21 11:00:00,42.46,42.5,42.28,42.3,51100.0,33.604,33.6357,33.4616,33.4774,51100.0
2014-01-21 11:30:00,42.3,42.47,42.22,42.47,45200.0,33.4774,33.6119,33.4141,33.6119,45200.0
2014-01-21 12:00:00,42.47,42.59,42.4,42.52,28200.0,33.6119,33.7069,33.5565,33.6515,28200.0
2014-01-21 12:30:00,42.53,42.55,42.47,42.48,24800.0,33.6594,33.6753,33.6119,33.6199,24800.0
2014-01-21 13:00:00,42.49,42.53,42.42,42.45,46200.0,33.6278,33.6594,33.5724,33.5961,46200.0
2014-01-21 13:30:00,42.45,42.51,42.42,42.45,61500.0,33.5961,33.6436,33.5724,33.5961,61500.0
2014-01-21 14:00:00,42.44,42.46,42.37,42.37,42100.0,33.5882,33.604,33.5328,33.5328,42100.0
2014-01-21 14:30:00,42.36,42.47,42.33,42.47,56000.0,33.5249,33.6119,33.5011,33.6119,56000.0
2014-01-21 15:00:00,42.46,42.5,42.39,42.4,51300.0,33.604,33.6357,33.5486,33.5565,51300.0
2014-01-21 15:30:00,42.4,42.52,42.38,42.45,196200.0,33.5565,33.6515,33.5407,33.5961,196200.0
2014-01-22 09:30:00,42.47,42.56,42.16,42.16,49800.0,33.6119,33.6832,33.3666,33.3666,49800.0
2014-01-22 10:00:00,42.16,42.28,42.16,42.22,40000.0,33.3666,33.4616,33.3666,33.4141,40000.0
2014-01-22 10:30:00,42.22,42.23,42.06,42.12,44400.0,33.4141,33.422,33.2875,33.3349,44400.0
2014-01-22 11:00:00,42.14,42.24,42.12,42.2,30200.0,33.3508,33.4299,33.3349,33.3983,30200.0
2014-01-22 11:30:00,42.21,42.21,42.04,42.06,54800.0,33.4062,33.4062,33.2716,33.2875,54800.0
2014-01-22 12:00:00,42.06,42.13,42.03,42.04,53700.0,33.2875,33.3429,33.2637,33.2716,53700.0
2014-01-22 12:30:00,42.04,42.08,42.03,42.05,23300.0,33.2716,33.3033,33.2637,33.2795,23300.0
2014-01-22 13:00:00,42.05,42.1,42.04,42.07,41700.0,33.2795,33.3191,33.2716,33.2954,41700.0
2014-01-22 13:30:00,42.06,42.06,42.01,42.02,60000.0,33.2875,33.2875,33.2479,33.2558,60000.0
2014-01-22 14:00:00,42.02,42.16,42.01,42.12,71300.0,33.2558,33.3666,33.2479,33.3349,71300.0
2014-01-22 14:30:00,42.12,42.14,42.07,42.14,40000.0,33.3349,33.3508,33.2954,33.3508,40000.0
2014-01-22 15:00:00,42.14,42.15,41.99,42.05,85500.0,33.3508,33.3587,33.2321,33.2795,85500.0
2014-01-22 15:30:00,42.06,42.15,42.05,42.09,230300.0,33.2875,33.3587,33.2795,33.3112,230300.0
2014-01-23 09:30:00,42.06,42.13,41.8,41.87,46900.0,33.2875,33.3429,33.0817,33.1371,46900.0
2014-01-23 10:00:00,41.87,41.95,41.58,41.6,46900.0,33.1371,33.2004,32.9076,32.9234,46900.0
2014-01-23 10:30:00,41.59,41.63,41.54,41.58,34200.0,32.9155,32.9471,32.8759,32.9076,34200.0
2014-01-23 11:00:00,41.57,41.59,41.48,41.49,44800.0,32.8997,32.9155,32.8284,32.8363,44800.0
2014-01-23 11:30:00,41.5,41.6,41.49,41.6,25100.0,32.8443,32.9234,32.8363,32.9234,25100.0
2014-01-23 12:00:00,41.6,41.63,41.5,41.5,39200.0,32.9234,32.9471,32.8443,32.8443,39200.0
2014-01-23 12:30:00,41.5,41.55,41.45,41.47,48400.0,32.8443,32.8838,32.8047,32.8205,48400.0
2014-01-23 13:00:00,41.46,41.5,41.44,41.48,22200.0,32.8126,32.8443,32.7968,32.8284,22200.0
2014-01-23 13:30:00,41.48,41.5,41.4,41.44,36700.0,32.8284,32.8443,32.7651,32.7968,36700.0
2014-01-23 14:00:00,41.43,41.48,41.4,41.45,27700.0,32.7889,32.8284,32.7651,32.8047,27700.0
2014-01-23 14:30:00,41.45,41.51,41.44,41.48,52600.0,32.8047,32.8522,32.7968,32.8284,52600.0
2014-01-23 15:00:00,41.49,41.5,41.43,41.48,49800.0,32.8363,32.8443,32.7889,32.8284,49800.0
2014-01-23 15:30:00,41.46,41.54,41.41,41.52,247300.0,32.8126,32.8759,32.773,32.8601,247300.0
2014-01-24 09:30:00,41.32,41.33,40.93,40.95,66200.0,32.7018,32.7097,32.3931,32.409,66200.0
2014-01-24 10:00:00,40.97,40.99,40.83,40.87,38000.0,32.4248,32.4406,32.314,32.3457,38000.0
2014-01-24 10:30:00,40.86,40.87,40.68,40.85,72000.0,32.3377,32.3457,32.1953,32.3298,72000.0
2014-01-24 11:00:00,40.85,40.9,40.82,40.82,97900.0,32.3298,32.3694,32.3061,32.3061,97900.0
2014-01-24 11:30:00,40.83,40.97,40.82,40.94,48400.0,32.314,32.4248,32.3061,32.4011,48400.0
2014-01-24 12:00:00,40.94,40.95,40.83,40.85,44500.0,32.4011,32.409,32.314,32.3298,44500.0
2014-01-24 12:30:00,40.84,40.9,40.82,40.86,28200.0,32.3219,32.3694,32.3061,32.3377,28200.0
2014-01-24 13:00:00,40.85,40.87,40.77,40.79,25900.0,32.3298,32.3457,32.2665,32.2823,25900.0
2014-01-24 13:30:00,40.78,40.81,40.68,40.7,36200.0,32.2744,32.2982,32.1953,32.2111,36200.0
2014-01-24 14:00:00,40.67,40.69,40.6,40.64,33700.0,32.1874,32.2032,32.132,32.1636,33700.0
2014-01-24 14:30:00,40.65,40.67,40.57,40.65,32400.0,32.1715,32.1874,32.1082,32.1715,32400.0
2014-01-24 15:00:00,40.66,40.66,40.55,40.6,40300.0,32.1795,32.1795,32.0924,32.132,40300.0
2014-01-24 15:30:00,40.61,40.67,40.56,40.57,125000.0,32.1399,32.1874,32.1003,32.1082,125000.0
2014-01-27 09:30:00,40.54,40.7,40.36,40.59,48600.0,32.0845,32.2111,31.942,32.1241,48600.0
2014-01-27 10:00:00,40.58,40.59,40.24,40.24,27100.0,32.1161,32.1241,31.8471,31.8471,27100.0
2014-01-27 10:30:00,40.24,40.38,40.2,40.32,19900.0,31.8471,31.9579,31.8154,31.9104,19900.0
2014-01-27 11:00:00,40.3,40.35,40.21,40.25,34200.0,31.8945,31.9341,31.8233,31.855,34200.0
2014-01-27 11:30:00,40.25,40.3,40.18,40.2,32500.0,31.855,31.8945,31.7996,31.8154,32500.0
2014-01-27 12:00:00,40.18,40.18,39.92,40.05,44100.0,31.7996,31.7996,31.5938,31.6967,44100.0
2014-01-27 12:30:00,40.05,40.16,40.02,40.07,17400.0,31.6967,31.7837,31.6729,31.7125,17400.0
2014-01-27 13:00:00,40.08,40.2,40.07,40.14,18000.0,31.7204,31.8154,31.7125,31.7679,18000.0
2014-01-27 13:30:00,40.15,40.34,40.13,40.27,26700.0,31.7758,31.9262,31.76,31.8708,26700.0
2014-01-27 14:00:00,40.27,40.4,40.27,40.4,31200.0,31.8708,31.9737,31.8708,31.9737,31200.0
2014-01-27 14:30:00,40.41,40.57,40.41,40.52,38800.0,31.9816,32.1082,31.9816,32.0687,38800.0
2014-01-27 15:00:00,40.51,40.55,40.46,40.47,42000.0,32.0607,32.0924,32.0212,32.0291,42000.0
2014-01-27 15:30:00,40.47,40.51,40.27,40.27,130800.0,32.0291,32.0607,31.8708,31.8708,130800.0
2014-01-28 09:30:00,40.27,40.38,40.2,40.25,31300.0,31.8708,31.9579,31.8154,31.855,31300.0
2014-01-28 10:00:00,40.3,40.39,40.28,40.31,32400.0,31.8945,31.9658,31.8787,31.9025,32400.0
2014-01-28 10:30:00,40.3,40.41,40.28,40.31,54700.0,31.8945,31.9816,31.8787,31.9025,54700.0
2014-01-28 11:00:00,40.31,40.35,40.19,40.21,40100.0,31.9025,31.9341,31.8075,31.8233,40100.0
2014-01-28 11:30:00,40.22,40.25,40.09,40.15,46700.0,31.8312,31.855,31.7283,31.7758,46700.0
2014-01-28 12:00:00,40.14,40.2,40.11,40.14,39200.0,31.7679,31.8154,31.7442,31.7679,39200.0
2014-01-28 12:30:00,40.14,40.15,39.97,40.05,81500.0,31.7679,31.7758,31.6334,31.6967,81500.0
2014-01-28 13:00:00,40.05,40.13,40.0,40.12,51200.0,31.6967,31.76,31.6571,31.7521,51200.0
2014-01-28 13:30:00,40.13,40.17,40.11,40.15,23500.0,31.76,31.7917,31.7442,31.7758,23500.0
2014-01-28 14:00:00,40.15,40.25,40.14,40.25,23400.0,31.7758,31.855,31.7679,31.855,23400.0
2014-01-28 14:30:00,40.26,40.31,40.24,40.27,32600.0,31.8629,31.9025,31.8471,31.8708,32600.0
2014-01-28 15:00:00,40.27,40.29,40.25,40.28,22300.0,31.8708,31.8866,31.855,31.8787,22300.0
2014-01-28 15:30:00,40.29,40.32,40.24,40.3,90600.0,31.8866,31.9104,31.8471,31.8945,90600.0
2014-01-29 09:30:00,40.0,40.34,39.9,40.2,66500.0,31.6571,31.9262,31.578,31.8154,66500.0
2014-01-29 10:00:00,40.2,40.24,40.03,40.03,54900.0,31.8154,31.8471,31.6809,31.6809,54900.0
2014-01-29 10:30:00,40.04,40.2,40.04,40.16,21800.0,31.6888,31.8154,31.6888,31.7837,21800.0
2014-01-29 11:00:00,40.19,40.28,40.15,40.22,55300.0,31.8075,31.8787,31.7758,31.8312,55300.0
2014-01-29 11:30:00,40.23,40.28,40.18,40.24,20700.0,31.8391,31.8787,31.7996,31.8471,20700.0
2014-01-29 12:00:00,40.26,40.28,40.09,40.09,37000.0,31.8629,31.8787,31.7283,31.7283,37000.0
2014-01-29 12:30:00,40.08,40.11,40.05,40.05,15400.0,31.7204,31.7442,31.6967,31.6967,15400.0
2014-01-29 13:00:00,40.03,40.03,39.94,39.99,23300.0,31.6809,31.6809,31.6096,31.6492,23300.0
2014-01-29 13:30:00,39.97,39.99,39.9,39.94,37300.0,31.6334,31.6492,31.578,31.6096,37300.0
2014-01-29 14:00:00,39.93,39.98,39.72,39.85,63400.0,31.6017,31.6413,31.4355,31.5384,63400.0
2014-01-29 14:30:00,39.85,39.98,39.81,39.83,37600.0,31.5384,31.6413,31.5067,31.5226,37600.0
2014-01-29 15:00:00,39.81,39.85,39.69,39.79,35500.0,31.5067,31.5384,31.4118,31.4909,35500.0
2014-01-29 15:30:00,39.78,39.92,39.77,39.86,141200.0,31.483,31.5938,31.4751,31.5463,141200.0
2014-01-30 09:30:00,40.15,40.15,39.78,39.88,43200.0,31.7758,31.7758,31.483,31.5621,43200.0
2014-01-30 10:00:00,39.86,40.06,39.83,40.01,49100.0,31.5463,31.7046,31.5226,31.665,49100.0
2014-01-30 10:30:00,40.03,40.1,39.98,40.03,24800.0,31.6809,31.7363,31.6413,31.6809,24800.0
2014-01-30 11:00:00,40.06,40.19,40.03,40.15,27100.0,31.7046,31.8075,31.6809,31.7758,27100.0
2014-01-30 11:30:00,40.15,40.24,40.09,40.1,106800.0,31.7758,31.8471,31.7283,31.7363,106800.0
2014-01-30 12:00:00,40.11,40.23,40.11,40.19,21100.0,31.7442,31.8391,31.7442,31.8075,21100.0
2014-01-30 12:30:00,40.18,40.29,40.18,40.27,22300.0,31.7996,31.8866,31.7996,31.8708,22300.0
2014-01-30 13:00:00,40.25,40.31,40.23,40.26,30800.0,31.855,31.9025,31.8391,31.8629,30800.0
2014-01-30 13:30:00,40.26,40.3,40.19,40.21,19100.0,31.8629,31.8945,31.8075,31.8233,19100.0
2014-01-30 14:00:00,40.22,40.22,40.11,40.14,30900.0,31.8312,31.8312,31.7442,31.7679,30900.0
2014-01-30 14:30:00,40.15,40.16,40.04,40.09,50500.0,31.7758,31.7837,31.6888,31.7283,50500.0
2014-01-30 15:00:00,40.09,40.14,40.04,40.11,57600.0,31.7283,31.7679,31.6888,31.7442,57600.0
2014-01-30 15:30:00,40.11,40.12,40.0,40.03,123300.0,31.7442,31.7521,31.6571,31.6809,123300.0
2014-01-31 09:30:00,39.58,39.82,39.34,39.63,66200.0,31.3247,31.5147,31.1348,31.3643,66200.0
2014-01-31 10:00:00,39.58,39.78,39.58,39.58,20300.0,31.3247,31.483,31.3247,31.3247,20300.0
2014-01-31 10:30:00,39.58,39.86,39.56,39.75,32000.0,31.3247,31.5463,31.3089,31.4593,32000.0
2014-01-31 11:00:00,39.75,40.04,39.74,40.04,35200.0,31.4593,31.6888,31.4513,31.6888,35200.0
2014-01-31 11:30:00,40.04,40.04,39.85,39.94,23200.0,31.6888,31.6888,31.5384,31.6096,23200.0
2014-01-31 12:00:00,39.96,40.04,39.94,39.97,24100.0,31.6255,31.6888,31.6096,31.6334,24100.0
2014-01-31 12:30:00,39.97,39.99,39.89,39.9,28600.0,31.6334,31.6492,31.5701,31.578,28600.0
2014-01-31 13:00:00,39.89,39.94,39.8,39.8,16700.0,31.5701,31.6096,31.4988,31.4988,16700.0
2014-01-31 13:30:00,39.8,39.97,39.8,39.97,21400.0,31.4988,31.6334,31.4988,31.6334,21400.0
2014-01-31 14:00:00,39.95,39.99,39.88,39.9,27600.0,31.6175,31.6492,31.5621,31.578,27600.0
2014-01-31 14:30:00,39.88,39.93,39.83,39.85,46200.0,31.5621,31.6017,31.5226,31.5384,46200.0
2014-01-31 15:00:00,39.83,39.87,39.79,39.84,33500.0,31.5226,31.5542,31.4909,31.5305,33500.0
2014-01-31 15:30:00,39.84,39.88,39.65,39.68,100300.0,31.5305,31.5621,31.3801,31.4039,100300.0
2014-02-03 09:30:00,39.69,39.82,39.34,39.54,55900.0,31.4118,31.5147,31.1348,31.2931,55900.0
2014-02-03 10:00:00,39.54,39.54,38.92,39.06,99100.0,31.2931,31.2931,30.8024,30.9132,99100.0
2014-02-03 10:30:00,39.06,39.22,38.99,39.15,74900.0,30.9132,31.0398,30.8578,30.9844,74900.0
2014-02-03 11:00:00,39.13,39.16,38.8,38.81,84200.0,30.9686,30.9923,30.7074,30.7153,84200.0
2014-02-03 11:30:00,38.79,38.92,38.63,38.63,73000.0,30.6995,30.8024,30.5729,30.5729,73000.0
2014-02-03 12:00:00,38.64,38.66,38.32,38.38,121100.0,30.5808,30.5966,30.3275,30.375,121100.0
2014-02-03 12:30:00,38.38,38.54,38.36,38.46,78200.0,30.375,30.5016,30.3592,30.4383,78200.0
2014-02-03 13:00:00,38.46,38.51,38.08,38.09,75100.0,30.4383,30.4779,30.1376,30.1455,75100.0
2014-02-03 13:30:00,38.13,38.23,37.97,37.97,80500.0,30.1771,30.2563,30.0505,30.0505,80500.0
2014-02-03 14:00:00,38.0,38.11,37.98,38.09,46300.0,30.0743,30.1613,30.0584,30.1455,46300.0
2014-02-03 14:30:00,38.09,38.13,37.92,37.95,61600.0,30.1455,30.1771,30.0109,30.0347,61600.0
2014-02-03 15:00:00,37.94,38.08,37.9,38.01,91400.0,30.0268,30.1376,29.9951,30.0822,91400.0
2014-02-03 15:30:00,38.0,38.01,37.73,37.8,203700.0,30.0743,30.0822,29.8606,29.916,203700.0
2014-02-04 09:30:00,37.89,37.98,37.57,37.75,50200.0,29.9872,30.0584,29.7339,29.8764,50200.0
2014-02-04 10:00:00,37.76,37.91,37.72,37.84,39300.0,29.8843,30.003,29.8527,29.9476,39300.0
2014-02-04 10:30:00,37.9,37.98,37.87,37.93,26800.0,29.9951,30.0584,29.9714,30.0189,26800.0
2014-02-04 11:00:00,37.91,38.05,37.9,38.0,29800.0,30.003,30.1138,29.9951,30.0743,29800.0
2014-02-04 11:30:00,38.03,38.14,37.97,38.11,27600.0,30.098,30.1851,30.0505,30.1613,27600.0
2014-02-04 12:00:00,38.15,38.21,38.09,38.18,30100.0,30.193,30.2405,30.1455,30.2167,30100.0
2014-02-04 12:30:00,38.17,38.25,38.12,38.12,43000.0,30.2088,30.2721,30.1692,30.1692,43000.0
2014-02-04 13:00:00,38.12,38.13,37.97,38.01,18300.0,30.1692,30.1771,30.0505,30.0822,18300.0
2014-02-04 13:30:00,38.0,38.02,37.83,37.88,19700.0,30.0743,30.0901,29.9397,29.9793,19700.0
2014-02-04 14:00:00,37.88,37.98,37.82,37.96,27300.0,29.9793,30.0584,29.9318,30.0426,27300.0
2014-02-04 14:30:00,37.96,38.05,37.93,38.0,22900.0,30.0426,30.1138,30.0189,30.0743,22900.0
2014-02-04 15:00:00,38.0,38.08,37.92,37.95,42000.0,30.0743,30.1376,30.0109,30.0347,42000.0
2014-02-04 15:30:00,37.94,38.09,37.92,38.01,130600.0,30.0268,30.1455,30.0109,30.0822,130600.0
2014-02-05 09:30:00,38.0,38.01,37.72,37.88,114100.0,30.0743,30.0822,29.8527,29.9793,114100.0
2014-02-05 10:00:00,37.87,37.98,37.63,37.73,106600.0,29.9714,30.0584,29.7814,29.8606,106600.0
2014-02-05 10:30:00,37.74,37.89,37.7,37.85,93900.0,29.8685,29.9872,29.8368,29.9555,93900.0
2014-02-05 11:00:00,37.86,38.09,37.81,38.08,68900.0,29.9635,30.1455,29.9239,30.1376,68900.0
2014-02-05 11:30:00,38.08,38.41,38.08,38.25,96300.0,30.1376,30.3987,30.1376,30.2721,96300.0
2014-02-05 12:00:00,38.26,38.32,38.21,38.24,63700.0,30.28,30.3275,30.2405,30.2642,63700.0
2014-02-05 12:30:00,38.23,38.31,38.17,38.18,74000.0,30.2563,30.3196,30.2088,30.2167,74000.0
2014-02-05 13:00:00,38.17,38.34,38.15,38.23,45200.0,30.2088,30.3433,30.193,30.2563,45200.0
2014-02-05 13:30:00,38.23,38.34,38.21,38.3,35500.0,30.2563,30.3433,30.2405,30.3117,35500.0
2014-02-05 14:00:00,38.29,38.31,38.12,38.15,48600.0,30.3038,30.3196,30.1692,30.193,48600.0
2014-02-05 14:30:00,38.15,38.16,38.03,38.14,54300.0,30.193,30.2009,30.098,30.1851,54300.0
2014-02-05 15:00:00,38.14,38.19,38.09,38.13,45700.0,30.1851,30.2246,30.1455,30.1771,45700.0
2014-02-05 15:30:00,38.13,38.13,38.01,38.03,146400.0,30.1771,30.1771,30.0822,30.098,146400.0
2014-02-06 09:30:00,38.14,38.25,37.98,38.23,29200.0,30.1851,30.2721,30.0584,30.2563,29200.0
2014-02-06 10:00:00,38.23,38.29,38.09,38.14,28200.0,30.2563,30.3038,30.1455,30.1851,28200.0
2014-02-06 10:30:00,38.13,38.23,38.1,38.18,20900.0,30.1771,30.2563,30.1534,30.2167,20900.0
2014-02-06 11:00:00,38.18,38.22,38.11,38.11,40100.0,30.2167,30.2484,30.1613,30.1613,40100.0
2014-02-06 11:30:00,38.11,38.16,38.02,38.1,47600.0,30.1613,30.2009,30.0901,30.1534,47600.0
2014-02-06 12:00:00,38.1,38.24,38.1,38.21,33800.0,30.1534,30.2642,30.1534,30.2405,33800.0
2014-02-06 12:30:00,38.21,38.23,38.07,38.09,66600.0,30.2405,30.2563,30.1297,30.1455,66600.0
2014-02-06 13:00:00,38.08,38.15,38.07,38.1,35900.0,30.1376,30.193,30.1297,30.1534,35900.0
2014-02-06 13:30:00,38.07,38.17,38.07,38.16,28100.0,30.1297,30.2088,30.1297,30.2009,28100.0
2014-02-06 14:00:00,38.16,38.39,38.16,38.37,30600.0,30.2009,30.3829,30.2009,30.3671,30600.0
2014-02-06 14:30:00,38.39,38.5,38.37,38.5,40500.0,30.3829,30.47,30.3671,30.47,40500.0
2014-02-06 15:00:00,38.51,38.55,38.49,38.54,36100.0,30.4779,30.5095,30.4621,30.5016,36100.0
2014-02-06 15:30:00,38.54,38.56,38.48,38.55,91600.0,30.5016,30.5175,30.4541,30.5095,91600.0
2014-02-07 09:30:00,38.78,39.02,38.67,38.9,27700.0,30.6916,30.8815,30.6045,30.7865,27700.0
2014-02-07 10:00:00,38.9,38.96,38.57,38.57,22500.0,30.7865,30.834,30.5254,30.5254,22500.0
2014-02-07 10:30:00,38.61,38.8,38.58,38.69,28700.0,30.557,30.7074,30.5333,30.6203,28700.0
2014-02-07 11:00:00,38.71,38.81,38.65,38.76,22200.0,30.6362,30.7153,30.5887,30.6757,22200.0
2014-02-07 11:30:00,38.76,38.91,38.75,38.83,30100.0,30.6757,30.7945,30.6678,30.7311,30100.0
2014-02-07 12:00:00,38.87,38.93,38.82,38.87,16900.0,30.7628,30.8103,30.7232,30.7628,16900.0
2014-02-07 12:30:00,38.89,38.94,38.82,38.84,25600.0,30.7786,30.8182,30.7232,30.7391,25600.0
2014-02-07 13:00:00,38.84,38.93,38.82,38.89,31900.0,30.7391,30.8103,30.7232,30.7786,31900.0
2014-02-07 13:30:00,38.88,38.94,38.84,38.9,14100.0,30.7707,30.8182,30.7391,30.7865,14100.0
2014-02-07 14:00:00,38.92,38.97,38.9,38.94,17100.0,30.8024,30.8419,30.7865,30.8182,17100.0
2014-02-07 14:30:00,38.94,39.0,38.91,38.99,37300.0,30.8182,30.8657,30.7945,30.8578,37300.0
2014-02-07 15:00:00,39.0,39.0,38.95,38.99,59700.0,30.8657,30.8657,30.8261,30.8578,59700.0
2014-02-07 15:30:00,39.0,39.02,38.97,39.0,150400.0,30.8657,30.8815,30.8419,30.8657,150400.0
2014-02-10 09:30:00,38.9,39.07,38.81,39.0,56300.0,30.7865,30.9211,30.7153,30.8657,56300.0
2014-02-10 10:00:00,39.02,39.08,38.95,38.98,48900.0,30.8815,30.929,30.8261,30.8499,48900.0
2014-02-10 10:30:00,38.98,38.99,38.75,38.81,34600.0,30.8499,30.8578,30.6678,30.7153,34600.0
2014-02-10 11:00:00,38.81,39.0,38.79,38.96,24600.0,30.7153,30.8657,30.6995,30.834,24600.0
2014-02-10 11:30:00,38.96,39.12,38.96,39.04,43000.0,30.834,30.9607,30.834,30.8973,43000.0
2014-02-10 12:00:00,39.05,39.1,38.97,38.97,34300.0,30.9053,30.9448,30.8419,30.8419,34300.0
2014-02-10 12:30:00,38.98,39.03,38.96,38.97,20400.0,30.8499,30.8894,30.834,30.8419,20400.0
2014-02-10 13:00:00,38.97,39.02,38.95,39.0,18600.0,30.8419,30.8815,30.8261,30.8657,18600.0
2014-02-10 13:30:00,38.99,39.0,38.95,39.0,20300.0,30.8578,30.8657,30.8261,30.8657,20300.0
2014-02-10 14:00:00,38.99,39.15,38.98,39.12,28700.0,30.8578,30.9844,30.8499,30.9607,28700.0
2014-02-10 14:30:00,39.11,39.16,39.09,39.12,44100.0,30.9527,30.9923,30.9369,30.9607,44100.0
2014-02-10 15:00:00,39.12,39.15,39.09,39.12,55900.0,30.9607,30.9844,30.9369,30.9607,55900.0
2014-02-10 15:30:00,39.13,39.17,39.09,39.1,153400.0,30.9686,31.0002,30.9369,30.9448,153400.0
2014-02-11 09:30:00,39.17,39.29,39.04,39.12,38400.0,31.0002,31.0952,30.8973,30.9607,38400.0
2014-02-11 10:00:00,39.1,39.23,39.04,39.11,37300.0,30.9448,31.0477,30.8973,30.9527,37300.0
2014-02-11 10:30:00,39.13,39.13,38.97,39.05,71400.0,30.9686,30.9686,30.8419,30.9053,71400.0
2014-02-11 11:00:00,39.06,39.31,38.97,39.31,130900.0,30.9132,31.111,30.8419,31.111,130900.0
2014-02-11 11:30:00,39.28,39.41,39.21,39.35,97400.0,31.0873,31.1902,31.0319,31.1427,97400.0
2014-02-11 12:00:00,39.35,39.4,39.3,39.3,18900.0,31.1427,31.1823,31.1031,31.1031,18900.0
2014-02-11 12:30:00,39.32,39.38,39.3,39.31,13300.0,31.1189,31.1664,31.1031,31.111,13300.0
2014-02-11 13:00:00,39.31,39.39,39.27,39.36,45600.0,31.111,31.1743,31.0794,31.1506,45600.0
2014-02-11 13:30:00,39.35,39.36,39.22,39.24,53600.0,31.1427,31.1506,31.0398,31.0556,53600.0
2014-02-11 14:00:00,39.2,39.27,39.15,39.16,55900.0,31.024,31.0794,30.9844,30.9923,55900.0
2014-02-11 14:30:00,39.16,39.23,39.14,39.23,35800.0,30.9923,31.0477,30.9765,31.0477,35800.0
2014-02-11 15:00:00,39.23,39.32,39.22,39.29,66100.0,31.0477,31.1189,31.0398,31.0952,66100.0
2014-02-11 15:30:00,39.28,39.32,39.26,39.3,99700.0,31.0873,31.1189,31.0715,31.1031,99700.0
2014-02-12 09:30:00,39.4,39.64,39.37,39.58,23300.0,31.1823,31.3722,31.1585,31.3247,23300.0
2014-02-12 10:00:00,39.6,39.64,39.43,39.49,19500.0,31.3405,31.3722,31.206,31.2535,19500.0
2014-02-12 10:30:00,39.49,39.49,39.32,39.37,30500.0,31.2535,31.2535,31.1189,31.1585,30500.0
2014-02-12 11:00:00,39.37,39.45,39.34,39.39,17700.0,31.1585,31.2218,31.1348,31.1743,17700.0
2014-02-12 11:30:00,39.37,39.42,39.32,39.39,21600.0,31.1585,31.1981,31.1189,31.1743,21600.0
2014-02-12 12:00:00,39.37,39.45,39.35,39.43,57200.0,31.1585,31.2218,31.1427,31.206,57200.0
2014-02-12 12:30:00,39.43,39.44,39.33,39.34,25600.0,31.206,31.2139,31.1269,31.1348,25600.0
2014-02-12 13:00:00,39.33,39.37,39.28,39.34,36700.0,31.1269,31.1585,31.0873,31.1348,36700.0
2014-02-12 13:30:00,39.34,39.36,39.3,39.32,20200.0,31.1348,31.1506,31.1031,31.1189,20200.0
2014-02-12 14:00:00,39.34,39.36,39.27,39.3,39400.0,31.1348,31.1506,31.0794,31.1031,39400.0
2014-02-12 14:30:00,39.3,39.3,39.19,39.23,30600.0,31.1031,31.1031,31.0161,31.0477,30600.0
2014-02-12 15:00:00,39.24,39.32,39.23,39.3,37100.0,31.0556,31.1189,31.0477,31.1031,37100.0
2014-02-12 15:30:00,39.31,39.36,39.28,39.36,92900.0,31.111,31.1506,31.0873,31.1506,92900.0
2014-02-13 09:30:00,39.12,39.18,39.04,39.07,23800.0,30.9607,31.0081,30.8973,30.9211,23800.0
2014-02-13 10:00:00,39.06,39.08,38.94,39.0,143100.0,30.9132,30.929,30.8182,30.8657,143100.0
2014-02-13 10:30:00,39.0,39.11,38.98,39.06,92300.0,30.8657,30.9527,30.8499,30.9132,92300.0
2014-02-13 11:00:00,39.09,39.27,39.05,39.25,49100.0,30.9369,31.0794,30.9053,31.0635,49100.0
2014-02-13 11:30:00,39.25,39.33,39.19,39.32,33300.0,31.0635,31.1269,31.0161,31.1189,33300.0
2014-02-13 12:00:00,39.33,39.42,39.29,39.42,18800.0,31.1269,31.1981,31.0952,31.1981,18800.0
2014-02-13 12:30:00,39.42,39.49,39.42,39.46,102900.0,31.1981,31.2535,31.1981,31.2297,102900.0
2014-02-13 13:00:00,39.46,39.49,39.44,39.49,78700.0,31.2297,31.2535,31.2139,31.2535,78700.0
2014-02-13 13:30:00,39.49,39.59,39.47,39.58,28200.0,31.2535,31.3326,31.2377,31.3247,28200.0
2014-02-13 14:00:00,39.58,39.58,39.51,39.54,68500.0,31.3247,31.3247,31.2693,31.2931,68500.0
2014-02-13 14:30:00,39.53,39.66,39.52,39.66,40700.0,31.2851,31.388,31.2772,31.388,40700.0
2014-02-13 15:00:00,39.67,39.75,39.65,39.67,64200.0,31.3959,31.4593,31.3801,31.3959,64200.0
2014-02-13 15:30:00,39.66,39.7,39.64,39.66,91000.0,31.388,31.4197,31.3722,31.388,91000.0
2014-02-14 09:30:00,39.71,39.76,39.52,39.61,31900.0,31.4276,31.4672,31.2772,31.3485,31900.0
2014-02-14 10:00:00,39.61,39.71,39.5,39.66,35700.0,31.3485,31.4276,31.2614,31.388,35700.0
2014-02-14 10:30:00,39.67,39.72,39.62,39.65,39700.0,31.3959,31.4355,31.3564,31.3801,39700.0
2014-02-14 11:00:00,39.63,39.71,39.62,39.71,9100.0,31.3643,31.4276,31.3564,31.4276,9100.0
2014-02-14 11:30:00,39.69,39.75,39.69,39.72,14200.0,31.4118,31.4593,31.4118,31.4355,14200.0
2014-02-14 12:00:00,39.72,39.75,39.68,39.73,11100.0,31.4355,31.4593,31.4039,31.4434,11100.0
2014-02-14 12:30:00,39.73,39.73,39.67,39.7,18300.0,31.4434,31.4434,31.3959,31.4197,18300.0
2014-02-14 13:00:00,39.7,39.75,39.67,39.75,17500.0,31.4197,31.4593,31.3959,31.4593,17500.0
2014-02-14 13:30:00,39.74,39.75,39.71,39.74,30000.0,31.4513,31.4593,31.4276,31.4513,30000.0
2014-02-14 14:00:00,39.75,39.75,39.69,39.7,30500.0,31.4593,31.4593,31.4118,31.4197,30500.0
2014-02-14 14:30:00,39.7,39.71,39.68,39.71,32900.0,31.4197,31.4276,31.4039,31.4276,32900.0
2014-02-14 15:00:00,39.71,39.74,39.68,39.74,35200.0,31.4276,31.4513,31.4039,31.4513,35200.0
2014-02-14 15:30:00,39.74,39.83,39.73,39.79,118500.0,31.4513,31.5226,31.4434,31.4909,118500.0
2014-02-18 09:30:00,39.91,40.08,39.88,39.99,102400.0,31.5859,31.7204,31.5621,31.6492,102400.0
2014-02-18 10:00:00,39.98,40.03,39.94,40.03,73400.0,31.6413,31.6809,31.6096,31.6809,73400.0
2014-02-18 10:30:00,40.02,40.06,39.98,40.02,36000.0,31.6729,31.7046,31.6413,31.6729,36000.0
2014-02-18 11:00:00,40.03,40.08,40.0,40.07,55300.0,31.6809,31.7204,31.6571,31.7125,55300.0
2014-02-18 11:30:00,40.08,40.12,39.99,40.02,76100.0,31.7204,31.7521,31.6492,31.6729,76100.0
2014-02-18 12:00:00,40.01,40.1,40.01,40.09,40600.0,31.665,31.7363,31.665,31.7283,40600.0
2014-02-18 12:30:00,40.1,40.1,40.08,40.1,23700.0,31.7363,31.7363,31.7204,31.7363,23700.0
2014-02-18 13:00:00,40.1,40.13,40.08,40.1,61200.0,31.7363,31.76,31.7204,31.7363,61200.0
2014-02-18 13:30:00,40.1,40.11,40.06,40.09,63800.0,31.7363,31.7442,31.7046,31.7283,63800.0
2014-02-18 14:00:00,40.08,40.09,39.81,40.03,213300.0,31.7204,31.7283,31.5067,31.6809,213300.0
2014-02-18 14:30:00,40.02,40.18,40.02,40.15,39100.0,31.6729,31.7996,31.6729,31.7758,39100.0
2014-02-18 15:00:00,40.15,40.25,40.14,40.25,54700.0,31.7758,31.855,31.7679,31.855,54700.0
2014-02-18 15:30:00,40.25,40.31,40.24,40.24,296600.0,31.855,31.9025,31.8471,31.8471,296600.0
2014-02-19 09:30:00,40.15,40.2,40.01,40.09,74000.0,31.7758,31.8154,31.665,31.7283,74000.0
2014-02-19 10:00:00,40.09,40.14,40.04,40.1,48900.0,31.7283,31.7679,31.6888,31.7363,48900.0
2014-02-19 10:30:00,40.1,40.18,40.04,40.17,55800.0,31.7363,31.7996,31.6888,31.7917,55800.0
2014-02-19 11:00:00,40.15,40.25,40.13,40.24,73800.0,31.7758,31.855,31.76,31.8471,73800.0
2014-02-19 11:30:00,40.25,40.4,40.2,40.2,23700.0,31.855,31.9737,31.8154,31.8154,23700.0
2014-02-19 12:00:00,40.19,40.22,40.05,40.06,49600.0,31.8075,31.8312,31.6967,31.7046,49600.0
2014-02-19 12:30:00,40.06,40.09,40.03,40.06,26600.0,31.7046,31.7283,31.6809,31.7046,26600.0
2014-02-19 13:00:00,40.06,40.11,40.04,40.09,56300.0,31.7046,31.7442,31.6888,31.7283,56300.0
2014-02-19 13:30:00,40.09,40.11,40.03,40.06,29100.0,31.7283,31.7442,31.6809,31.7046,29100.0
2014-02-19 14:00:00,40.02,40.12,39.99,40.07,60200.0,31.6729,31.7521,31.6492,31.7125,60200.0
2014-02-19 14:30:00,40.07,40.09,39.98,40.01,76800.0,31.7125,31.7283,31.6413,31.665,76800.0
2014-02-19 15:00:00,40.01,40.05,39.93,39.98,63800.0,31.665,31.6967,31.6017,31.6413,63800.0
2014-02-19 15:30:00,39.97,40.02,39.93,39.95,123800.0,31.6334,31.6729,31.6017,31.6175,123800.0
2014-02-20 09:30:00,39.94,40.07,39.67,39.82,78900.0,31.6096,31.7125,31.3959,31.5147,78900.0
2014-02-20 10:00:00,39.8,39.86,39.66,39.8,93200.0,31.4988,31.5463,31.388,31.4988,93200.0
2014-02-20 10:30:00,39.79,40.03,39.77,40.02,149100.0,31.4909,31.6809,31.4751,31.6729,149100.0
2014-02-20 11:00:00,40.02,40.2,39.99,40.01,33900.0,31.6729,31.8154,31.6492,31.665,33900.0
2014-02-20 11:30:00,40.0,40.1,39.89,39.92,31700.0,31.6571,31.7363,31.5701,31.5938,31700.0
2014-02-20 12:00:00,39.92,39.97,39.83,39.96,36900.0,31.5938,31.6334,31.5226,31.6255,36900.0
2014-02-20 12:30:00,39.96,39.97,39.89,39.91,31000.0,31.6255,31.6334,31.5701,31.5859,31000.0
2014-02-20 13:00:00,39.9,39.91,39.87,39.9,20400.0,31.578,31.5859,31.5542,31.578,20400.0
2014-02-20 13:30:00,39.91,39.91,39.85,39.9,26100.0,31.5859,31.5859,31.5384,31.578,26100.0
2014-02-20 14:00:00,39.9,40.01,39.85,40.0,48600.0,31.578,31.665,31.5384,31.6571,48600.0
2014-02-20 14:30:00,40.01,40.3,40.01,40.3,65800.0,31.665,31.8945,31.665,31.8945,65800.0
2014-02-20 15:00:00,40.3,40.49,40.28,40.45,138700.0,31.8945,32.0449,31.8787,32.0133,138700.0
2014-02-20 15:30:00,40.45,40.53,40.38,40.38,174800.0,32.0133,32.0766,31.9579,31.9579,174800.0
2014-02-21 09:30:00,40.48,40.55,40.32,40.42,13600.0,32.037,32.0924,31.9104,31.9895,13600.0
2014-02-21 10:00:00,40.41,40.45,40.34,40.35,11600.0,31.9816,32.0133,31.9262,31.9341,11600.0
2014-02-21 10:30:00,40.38,40.45,40.35,40.43,23600.0,31.9579,32.0133,31.9341,31.9974,23600.0
2014-02-21 11:00:00,40.43,40.47,40.36,40.39,14700.0,31.9974,32.0291,31.942,31.9658,14700.0
2014-02-21 11:30:00,40.39,40.52,40.39,40.49,14700.0,31.9658,32.0687,31.9658,32.0449,14700.0
2014-02-21 12:00:00,40.48,40.51,40.48,40.5,10300.0,32.037,32.0607,32.037,32.0528,10300.0
2014-02-21 12:30:00,40.5,40.51,40.45,40.49,7300.0,32.0528,32.0607,32.0133,32.0449,7300.0
2014-02-21 13:00:00,40.49,40.5,40.39,40.4,11800.0,32.0449,32.0528,31.9658,31.9737,11800.0
2014-02-21 13:30:00,40.4,40.42,40.34,40.37,11900.0,31.9737,31.9895,31.9262,31.9499,11900.0
2014-02-21 14:00:00,40.38,40.42,40.37,40.39,15300.0,31.9579,31.9895,31.9499,31.9658,15300.0
2014-02-21 14:30:00,40.38,40.38,40.31,40.36,16700.0,31.9579,31.9579,31.9025,31.942,16700.0
2014-02-21 15:00:00,40.36,40.37,40.34,40.35,25700.0,31.942,31.9499,31.9262,31.9341,25700.0
2014-02-21 15:30:00,40.35,40.37,40.23,40.23,69000.0,31.9341,31.9499,31.8391,31.8391,69000.0
2014-02-24 09:30:00,40.15,40.39,40.08,40.39,36900.0,31.7758,31.9658,31.7204,31.9658,36900.0
2014-02-24 10:00:00,40.39,40.44,40.23,40.29,42000.0,31.9658,32.0053,31.8391,31.8866,42000.0
2014-02-24 10:30:00,40.3,40.41,40.29,40.41,24200.0,31.8945,31.9816,31.8866,31.9816,24200.0
2014-02-24 11:00:00,40.43,40.49,40.41,40.47,37400.0,31.9974,32.0449,31.9816,32.0291,37400.0
2014-02-24 11:30:00,40.48,40.68,40.48,40.63,30600.0,32.037,32.1953,32.037,32.1557,30600.0
2014-02-24 12:00:00,40.66,40.66,40.58,40.58,12800.0,32.1795,32.1795,32.1161,32.1161,12800.0
2014-02-24 12:30:00,40.58,40.59,40.5,40.5,11300.0,32.1161,32.1241,32.0528,32.0528,11300.0
2014-02-24 13:00:00,40.5,40.52,40.44,40.46,8900.0,32.0528,32.0687,32.0053,32.0212,8900.0
2014-02-24 13:30:00,40.43,40.46,40.33,40.35,20700.0,31.9974,32.0212,31.9183,31.9341,20700.0
2014-02-24 14:00:00,40.35,40.47,40.35,40.44,16900.0,31.9341,32.0291,31.9341,32.0053,16900.0
2014-02-24 14:30:00,40.44,40.44,40.34,40.34,20200.0,32.0053,32.0053,31.9262,31.9262,20200.0
2014-02-24 15:00:00,40.34,40.34,40.23,40.23,47100.0,31.9262,31.9262,31.8391,31.8391,47100.0
2014-02-24 15:30:00,40.21,40.21,40.1,40.11,108400.0,31.8233,31.8233,31.7363,31.7442,108400.0
2014-02-25 09:30:00,40.21,40.22,40.02,40.22,30800.0,31.8233,31.8312,31.6729,31.8312,30800.0
2014-02-25 10:00:00,40.19,40.49,40.1,40.45,54500.0,31.8075,32.0449,31.7363,32.0133,54500.0
2014-02-25 10:30:00,40.45,40.66,40.4,40.66,13600.0,32.0133,32.1795,31.9737,32.1795,13600.0
2014-02-25 11:00:00,40.65,40.77,40.62,40.75,25300.0,32.1715,32.2665,32.1478,32.2507,25300.0
2014-02-25 11:30:00,40.78,40.78,40.6,40.6,27000.0,32.2744,32.2744,32.132,32.132,27000.0
2014-02-25 12:00:00,40.61,40.71,40.55,40.69,26800.0,32.1399,32.219,32.0924,32.2032,26800.0
2014-02-25 12:30:00,40.67,40.77,40.67,40.73,23400.0,32.1874,32.2665,32.1874,32.2349,23400.0
2014-02-25 13:00:00,40.73,40.74,40.64,40.67,18500.0,32.2349,32.2428,32.1636,32.1874,18500.0
2014-02-25 13:30:00,40.64,40.69,40.56,40.6,13600.0,32.1636,32.2032,32.1003,32.132,13600.0
2014-02-25 14:00:00,40.6,40.63,40.53,40.59,16100.0,32.132,32.1557,32.0766,32.1241,16100.0
2014-02-25 14:30:00,40.61,40.62,40.56,40.61,23600.0,32.1399,32.1478,32.1003,32.1399,23600.0
2014-02-25 15:00:00,40.6,40.66,40.59,40.6,46000.0,32.132,32.1795,32.1241,32.132,46000.0
2014-02-25 15:30:00,40.6,40.64,40.56,40.63,63400.0,32.132,32.1636,32.1003,32.1557,63400.0
2014-02-26 09:30:00,40.78,41.02,40.68,40.76,20200.0,32.2744,32.4644,32.1953,32.2586,20200.0
2014-02-26 10:00:00,40.82,41.08,40.78,41.08,14000.0,32.3061,32.5119,32.2744,32.5119,14000.0
2014-02-26 10:30:00,41.08,41.33,41.07,41.3,47700.0,32.5119,32.7097,32.5039,32.686,47700.0
2014-02-26 11:00:00,41.29,41.38,41.25,41.28,24700.0,32.6781,32.7493,32.6464,32.6701,24700.0
2014-02-26 11:30:00,41.3,41.32,41.19,41.24,17400.0,32.686,32.7018,32.5989,32.6385,17400.0
2014-02-26 12:00:00,41.26,41.29,41.21,41.27,16100.0,32.6543,32.6781,32.6147,32.6622,16100.0
2014-02-26 12:30:00,41.27,41.37,41.27,41.29,13400.0,32.6622,32.7414,32.6622,32.6781,13400.0
2014-02-26 13:00:00,41.29,41.29,41.23,41.28,12500.0,32.6781,32.6781,32.6306,32.6701,12500.0
2014-02-26 13:30:00,41.27,41.33,41.23,41.23,27200.0,32.6622,32.7097,32.6306,32.6306,27200.0
2014-02-26 14:00:00,41.24,41.26,41.0,41.0,22200.0,32.6385,32.6543,32.4485,32.4485,22200.0
2014-02-26 14:30:00,41.0,41.06,40.98,41.06,21200.0,32.4485,32.496,32.4327,32.496,21200.0
2014-02-26 15:00:00,41.07,41.08,40.98,41.06,33000.0,32.5039,32.5119,32.4327,32.496,33000.0
2014-02-26 15:30:00,41.07,41.16,41.06,41.12,67700.0,32.5039,32.5752,32.496,32.5435,67700.0
2014-02-27 09:30:00,41.09,41.29,40.99,41.22,28400.0,32.5198,32.6781,32.4406,32.6227,28400.0
2014-02-27 10:00:00,41.23,41.26,41.07,41.19,28400.0,32.6306,32.6543,32.5039,32.5989,28400.0
2014-02-27 10:30:00,41.18,41.35,41.18,41.31,46000.0,32.591,32.7255,32.591,32.6939,46000.0
2014-02-27 11:00:00,41.33,41.51,41.33,41.51,29800.0,32.7097,32.8522,32.7097,32.8522,29800.0
2014-02-27 11:30:00,41.52,41.54,41.44,41.52,22000.0,32.8601,32.8759,32.7968,32.8601,22000.0
2014-02-27 12:00:00,41.54,41.57,41.54,41.57,23200.0,32.8759,32.8997,32.8759,32.8997,23200.0
2014-02-27 12:30:00,41.57,41.57,41.42,41.49,28600.0,32.8997,32.8997,32.7809,32.8363,28600.0
2014-02-27 13:00:00,41.49,41.52,41.44,41.52,19000.0,32.8363,32.8601,32.7968,32.8601,19000.0
2014-02-27 13:30:00,41.52,41.62,41.52,41.59,24300.0,32.8601,32.9392,32.8601,32.9155,24300.0
2014-02-27 14:00:00,41.58,41.61,41.5,41.51,23500.0,32.9076,32.9313,32.8443,32.8522,23500.0
2014-02-27 14:30:00,41.5,41.56,41.5,41.52,29600.0,32.8443,32.8917,32.8443,32.8601,29600.0
2014-02-27 15:00:00,41.51,41.62,41.49,41.62,30900.0,32.8522,32.9392,32.8363,32.9392,30900.0
2014-02-27 15:30:00,41.61,41.64,41.48,41.57,105900.0,32.9313,32.9551,32.8284,32.8997,105900.0
2014-02-28 09:30:00,41.6,41.86,41.43,41.86,27900.0,32.9234,33.1292,32.7889,33.1292,27900.0
2014-02-28 10:00:00,41.89,42.1,41.85,42.03,27600.0,33.1529,33.3191,33.1213,33.2637,27600.0
2014-02-28 10:30:00,42.04,42.11,42.04,42.1,19700.0,33.2716,33.327,33.2716,33.3191,19700.0
2014-02-28 11:00:00,42.1,42.12,42.03,42.09,32200.0,33.3191,33.3349,33.2637,33.3112,32200.0
2014-02-28 11:30:00,42.08,42.15,42.05,42.12,24000.0,33.3033,33.3587,33.2795,33.3349,24000.0
2014-02-28 12:00:00,42.11,42.17,42.09,42.16,11200.0,33.327,33.3745,33.3112,33.3666,11200.0
2014-02-28 12:30:00,42.17,42.19,41.98,42.03,78500.0,33.3745,33.3903,33.2241,33.2637,78500.0
2014-02-28 13:00:00,42.03,42.1,42.02,42.07,23900.0,33.2637,33.3191,33.2558,33.2954,23900.0
2014-02-28 13:30:00,42.09,42.11,41.98,41.98,43600.0,33.3112,33.327,33.2241,33.2241,43600.0
2014-02-28 14:00:00,41.98,42.02,41.95,41.97,22200.0,33.2241,33.2558,33.2004,33.2162,22200.0
2014-02-28 14:30:00,41.98,42.01,41.86,41.89,16700.0,33.2241,33.2479,33.1292,33.1529,16700.0
2014-02-28 15:00:00,41.87,41.89,41.66,41.79,35300.0,33.1371,33.1529,32.9709,33.0738,35300.0
2014-02-28 15:30:00,41.8,41.96,41.78,41.85,78000.0,33.0817,33.2083,33.0659,33.1213,78000.0
2014-03-03 09:30:00,42.25,42.46,41.96,42.39,131500.0,33.4378,33.604,33.2083,33.5486,131500.0
2014-03-03 10:00:00,42.44,42.47,42.28,42.34,56900.0,33.5882,33.6119,33.4616,33.5091,56900.0
2014-03-03 10:30:00,42.34,42.34,42.13,42.18,35000.0,33.5091,33.5091,33.3429,33.3824,35000.0
2014-03-03 11:00:00,42.18,42.18,41.94,42.03,34200.0,33.3824,33.3824,33.1925,33.2637,34200.0
2014-03-03 11:30:00,42.03,42.11,41.99,41.99,34200.0,33.2637,33.327,33.2321,33.2321,34200.0
2014-03-03 12:00:00,41.98,42.21,41.94,42.18,38400.0,33.2241,33.4062,33.1925,33.3824,38400.0
2014-03-03 12:30:00,42.18,42.3,42.17,42.2,27300.0,33.3824,33.4774,33.3745,33.3983,27300.0
2014-03-03 13:00:00,42.2,42.27,42.2,42.23,36100.0,33.3983,33.4537,33.3983,33.422,36100.0
2014-03-03 13:30:00,42.21,42.38,42.15,42.36,29400.0,33.4062,33.5407,33.3587,33.5249,29400.0
2014-03-03 14:00:00,42.37,42.47,42.34,42.41,34600.0,33.5328,33.6119,33.5091,33.5645,34600.0
2014-03-03 14:30:00,42.41,42.47,42.35,42.41,27400.0,33.5645,33.6119,33.517,33.5645,27400.0
2014-03-03 15:00:00,42.41,42.41,42.17,42.19,47200.0,33.5645,33.5645,33.3745,33.3903,47200.0
2014-03-03 15:30:00,42.21,42.25,42.13,42.24,79900.0,33.4062,33.4378,33.3429,33.4299,79900.0
2014-03-04 09:30:00,42.68,42.85,42.59,42.77,24600.0,33.7781,33.9127,33.7069,33.8494,24600.0
2014-03-04 10:00:00,42.79,42.83,42.7,42.78,17200.0,33.8652,33.8969,33.794,33.8573,17200.0
2014-03-04 10:30:00,42.79,42.86,42.76,42.85,15000.0,33.8652,33.9206,33.8415,33.9127,15000.0
2014-03-04 11:00:00,42.84,42.92,42.83,42.86,25300.0,33.9048,33.9681,33.8969,33.9206,25300.0
2014-03-04 11:30:00,42.9,43.01,42.87,42.99,18800.0,33.9523,34.0393,33.9285,34.0235,18800.0
2014-03-04 12:00:00,42.98,43.04,42.89,42.92,42300.0,34.0156,34.0631,33.9443,33.9681,42300.0
2014-03-04 12:30:00,42.91,42.91,42.8,42.8,16900.0,33.9602,33.9602,33.8731,33.8731,16900.0
2014-03-04 13:00:00,42.82,42.84,42.78,42.84,9700.0,33.8889,33.9048,33.8573,33.9048,9700.0
2014-03-04 13:30:00,42.83,42.86,42.75,42.8,18300.0,33.8969,33.9206,33.8335,33.8731,18300.0
2014-03-04 14:00:00,42.8,42.9,42.74,42.89,21900.0,33.8731,33.9523,33.8256,33.9443,21900.0
2014-03-04 14:30:00,42.9,42.9,42.68,42.72,28300.0,33.9523,33.9523,33.7781,33.8098,28300.0
2014-03-04 15:00:00,42.71,42.79,42.65,42.78,44500.0,33.8019,33.8652,33.7544,33.8573,44500.0
2014-03-04 15:30:00,42.78,42.8,42.67,42.8,102300.0,33.8573,33.8731,33.7702,33.8731,102300.0
2014-03-05 09:30:00,42.85,42.85,42.59,42.65,20600.0,33.9127,33.9127,33.7069,33.7544,20600.0
2014-03-05 10:00:00,42.66,42.85,42.64,42.82,10600.0,33.7623,33.9127,33.7465,33.8889,10600.0
2014-03-05 10:30:00,42.84,42.85,42.74,42.77,10600.0,33.9048,33.9127,33.8256,33.8494,10600.0
2014-03-05 11:00:00,42.76,42.87,42.76,42.78,13500.0,33.8415,33.9285,33.8415,33.8573,13500.0
2014-03-05 11:30:00,42.77,42.78,42.73,42.74,6900.0,33.8494,33.8573,33.8177,33.8256,6900.0
2014-03-05 12:00:00,42.78,42.78,42.67,42.68,9400.0,33.8573,33.8573,33.7702,33.7781,9400.0
2014-03-05 12:30:00,42.69,42.76,42.67,42.68,11200.0,33.7861,33.8415,33.7702,33.7781,11200.0
2014-03-05 13:00:00,42.69,42.75,42.66,42.73,7100.0,33.7861,33.8335,33.7623,33.8177,7100.0
2014-03-05 13:30:00,42.74,42.8,42.72,42.75,15200.0,33.8256,33.8731,33.8098,33.8335,15200.0
2014-03-05 14:00:00,42.74,42.82,42.74,42.78,11000.0,33.8256,33.8889,33.8256,33.8573,11000.0
2014-03-05 14:30:00,42.78,42.82,42.77,42.78,7400.0,33.8573,33.8889,33.8494,33.8573,7400.0
2014-03-05 15:00:00,42.79,42.82,42.74,42.82,17400.0,33.8652,33.8889,33.8256,33.8889,17400.0
2014-03-05 15:30:00,42.82,42.84,42.76,42.77,49700.0,33.8889,33.9048,33.8415,33.8494,49700.0
2014-03-06 09:30:00,42.86,43.04,42.75,42.98,16300.0,33.9206,34.0631,33.8335,34.0156,16300.0
2014-03-06 10:00:00,43.01,43.03,42.87,42.97,23800.0,34.0393,34.0551,33.9285,34.0077,23800.0
2014-03-06 10:30:00,43.0,43.04,42.94,42.97,26700.0,34.0314,34.0631,33.9839,34.0077,26700.0
2014-03-06 11:00:00,42.96,42.97,42.89,42.91,25500.0,33.9997,34.0077,33.9443,33.9602,25500.0
2014-03-06 11:30:00,42.9,42.96,42.85,42.95,18400.0,33.9523,33.9997,33.9127,33.9918,18400.0
2014-03-06 12:00:00,42.94,42.96,42.84,42.85,21300.0,33.9839,33.9997,33.9048,33.9127,21300.0
2014-03-06 12:30:00,42.86,42.9,42.82,42.88,17800.0,33.9206,33.9523,33.8889,33.9364,17800.0
2014-03-06 13:00:00,42.89,42.92,42.79,42.82,12400.0,33.9443,33.9681,33.8652,33.8889,12400.0
2014-03-06 13:30:00,42.81,42.81,42.64,42.66,16300.0,33.881,33.881,33.7465,33.7623,16300.0
2014-03-06 14:00:00,42.66,42.73,42.65,42.73,26600.0,33.7623,33.8177,33.7544,33.8177,26600.0
2014-03-06 14:30:00,42.71,42.72,42.68,42.72,19900.0,33.8019,33.8098,33.7781,33.8098,19900.0
2014-03-06 15:00:00,42.72,42.77,42.71,42.75,15500.0,33.8098,33.8494,33.8019,33.8335,15500.0
2014-03-06 15:30:00,42.75,42.77,42.6,42.67,93000.0,33.8335,33.8494,33.7148,33.7702,93000.0
2014-03-07 09:30:00,42.83,42.94,42.66,42.72,18500.0,33.8969,33.9839,33.7623,33.8098,18500.0
2014-03-07 10:00:00,42.71,42.87,42.71,42.87,8000.0,33.8019,33.9285,33.8019,33.9285,8000.0
2014-03-07 10:30:00,42.88,42.92,42.77,42.78,8800.0,33.9364,33.9681,33.8494,33.8573,8800.0
2014-03-07 11:00:00,42.77,42.77,42.65,42.69,22600.0,33.8494,33.8494,33.7544,33.7861,22600.0
2014-03-07 11:30:00,42.7,42.83,42.66,42.83,8300.0,33.794,33.8969,33.7623,33.8969,8300.0
2014-03-07 12:00:00,42.8,42.86,42.79,42.83,18400.0,33.8731,33.9206,33.8652,33.8969,18400.0
2014-03-07 12:30:00,42.82,42.85,42.74,42.75,20500.0,33.8889,33.9127,33.8256,33.8335,20500.0
2014-03-07 13:00:00,42.73,43.34,42.68,42.98,91300.0,33.8177,34.3005,33.7781,34.0156,91300.0
2014-03-07 13:30:00,42.99,43.14,42.95,42.95,27900.0,34.0235,34.1422,33.9918,33.9918,27900.0
2014-03-07 14:00:00,42.94,42.96,42.89,42.96,43200.0,33.9839,33.9997,33.9443,33.9997,43200.0
2014-03-07 14:30:00,42.96,43.09,42.94,43.08,23900.0,33.9997,34.1026,33.9839,34.0947,23900.0
2014-03-07 15:00:00,43.06,43.2,43.04,43.18,38000.0,34.0789,34.1897,34.0631,34.1739,38000.0
2014-03-07 15:30:00,43.18,43.19,43.05,43.14,100000.0,34.1739,34.1818,34.071,34.1422,100000.0
2014-03-10 09:30:00,43.05,43.2,42.97,43.09,11100.0,34.071,34.1897,34.0077,34.1026,11100.0
2014-03-10 10:00:00,43.08,43.08,42.84,42.87,6500.0,34.0947,34.0947,33.9048,33.9285,6500.0
2014-03-10 10:30:00,42.83,42.89,42.81,42.85,7300.0,33.8969,33.9443,33.881,33.9127,7300.0
2014-03-10 11:00:00,42.84,43.06,42.8,43.05,16900.0,33.9048,34.0789,33.8731,34.071,16900.0
2014-03-10 11:30:00,43.03,43.03,42.85,42.87,12200.0,34.0551,34.0551,33.9127,33.9285,12200.0
2014-03-10 12:00:00,42.86,42.92,42.85,42.9,7300.0,33.9206,33.9681,33.9127,33.9523,7300.0
2014-03-10 12:30:00,42.92,42.98,42.87,42.96,9900.0,33.9681,34.0156,33.9285,33.9997,9900.0
2014-03-10 13:00:00,42.97,42.97,42.9,42.9,5700.0,34.0077,34.0077,33.9523,33.9523,5700.0
2014-03-10 13:30:00,42.9,42.91,42.8,42.82,6900.0,33.9523,33.9602,33.8731,33.8889,6900.0
2014-03-10 14:00:00,42.82,42.93,42.82,42.93,9900.0,33.8889,33.976,33.8889,33.976,9900.0
2014-03-10 14:30:00,42.93,42.98,42.91,42.97,9800.0,33.976,34.0156,33.9602,34.0077,9800.0
2014-03-10 15:00:00,42.96,42.97,42.92,42.95,14200.0,33.9997,34.0077,33.9681,33.9918,14200.0
2014-03-10 15:30:00,42.96,43.08,42.96,43.03,57200.0,33.9997,34.0947,33.9997,34.0551,57200.0
2014-03-11 09:30:00,42.99,43.14,42.93,42.96,11200.0,34.0235,34.1422,33.976,33.9997,11200.0
2014-03-11 10:00:00,42.99,43.08,42.88,43.04,10900.0,34.0235,34.0947,33.9364,34.0631,10900.0
2014-03-11 10:30:00,43.09,43.2,43.05,43.18,19800.0,34.1026,34.1897,34.071,34.1739,19800.0
2014-03-11 11:00:00,43.2,43.2,43.05,43.09,15100.0,34.1897,34.1897,34.071,34.1026,15100.0
2014-03-11 11:30:00,43.1,43.1,42.93,42.98,8700.0,34.1105,34.1105,33.976,34.0156,8700.0
2014-03-11 12:00:00,42.96,42.97,42.77,42.78,14300.0,33.9997,34.0077,33.8494,33.8573,14300.0
2014-03-11 12:30:00,42.78,42.85,42.78,42.82,7200.0,33.8573,33.9127,33.8573,33.8889,7200.0
2014-03-11 13:00:00,42.8,42.84,42.75,42.75,14200.0,33.8731,33.9048,33.8335,33.8335,14200.0
2014-03-11 13:30:00,42.75,42.88,42.73,42.87,15900.0,33.8335,33.9364,33.8177,33.9285,15900.0
2014-03-11 14:00:00,42.87,42.87,42.76,42.77,10000.0,33.9285,33.9285,33.8415,33.8494,10000.0
2014-03-11 14:30:00,42.76,42.79,42.72,42.76,21400.0,33.8415,33.8652,33.8098,33.8415,21400.0
2014-03-11 15:00:00,42.76,42.76,42.66,42.72,40900.0,33.8415,33.8415,33.7623,33.8098,40900.0
2014-03-11 15:30:00,42.72,42.81,42.69,42.8,56700.0,33.8098,33.881,33.7861,33.8731,56700.0
2014-03-12 09:30:00,42.46,42.72,42.13,42.13,78300.0,33.604,33.8098,33.3429,33.3429,78300.0
2014-03-12 10:00:00,42.12,42.2,42.05,42.09,41500.0,33.3349,33.3983,33.2795,33.3112,41500.0
2014-03-12 10:30:00,42.09,42.5,42.09,42.48,21300.0,33.3112,33.6357,33.3112,33.6199,21300.0
2014-03-12 11:00:00,42.48,42.6,42.41,42.6,12200.0,33.6199,33.7148,33.5645,33.7148,12200.0
2014-03-12 11:30:00,42.6,42.68,42.56,42.56,17300.0,33.7148,33.7781,33.6832,33.6832,17300.0
2014-03-12 12:00:00,42.56,42.63,42.54,42.58,24900.0,33.6832,33.7386,33.6673,33.699,24900.0
2014-03-12 12:30:00,42.56,42.58,42.48,42.5,12200.0,33.6832,33.699,33.6199,33.6357,12200.0
2014-03-12 13:00:00,42.48,42.51,42.41,42.43,12800.0,33.6199,33.6436,33.5645,33.5803,12800.0
2014-03-12 13:30:00,42.45,42.49,42.41,42.47,7900.0,33.5961,33.6278,33.5645,33.6119,7900.0
2014-03-12 14:00:00,42.47,42.51,42.45,42.49,16100.0,33.6119,33.6436,33.5961,33.6278,16100.0
2014-03-12 14:30:00,42.49,42.54,42.47,42.54,16900.0,33.6278,33.6673,33.6119,33.6673,16900.0
2014-03-12 15:00:00,42.53,42.58,42.51,42.53,25900.0,33.6594,33.699,33.6436,33.6594,25900.0
2014-03-12 15:30:00,42.52,42.58,42.48,42.58,111500.0,33.6515,33.699,33.6199,33.699,111500.0
2014-03-13 09:30:00,42.67,42.89,42.51,42.7,14600.0,33.7702,33.9443,33.6436,33.794,14600.0
2014-03-13 10:00:00,42.7,42.71,42.55,42.63,9400.0,33.794,33.8019,33.6753,33.7386,9400.0
2014-03-13 10:30:00,42.64,42.69,42.57,42.61,32000.0,33.7465,33.7861,33.6911,33.7227,32000.0
2014-03-13 11:00:00,42.59,42.68,42.57,42.57,12800.0,33.7069,33.7781,33.6911,33.6911,12800.0
2014-03-13 11:30:00,42.57,42.63,42.54,42.58,5600.0,33.6911,33.7386,33.6673,33.699,5600.0
2014-03-13 12:00:00,42.56,42.57,42.3,42.33,11300.0,33.6832,33.6911,33.4774,33.5011,11300.0
2014-03-13 12:30:00,42.33,42.33,42.18,42.19,15500.0,33.5011,33.5011,33.3824,33.3903,15500.0
2014-03-13 13:00:00,42.16,42.2,42.08,42.19,12500.0,33.3666,33.3983,33.3033,33.3903,12500.0
2014-03-13 13:30:00,42.18,42.2,42.06,42.1,24100.0,33.3824,33.3983,33.2875,33.3191,24100.0
2014-03-13 14:00:00,42.11,42.13,41.93,41.97,28300.0,33.327,33.3429,33.1846,33.2162,28300.0
2014-03-13 14:30:00,41.98,42.09,41.96,42.0,34000.0,33.2241,33.3112,33.2083,33.24,34000.0
2014-03-13 15:00:00,42.0,42.04,41.92,42.0,64700.0,33.24,33.2716,33.1767,33.24,64700.0
2014-03-13 15:30:00,42.01,42.06,41.91,41.93,78800.0,33.2479,33.2875,33.1687,33.1846,78800.0
2014-03-14 09:30:00,41.81,42.01,41.71,41.76,34200.0,33.0896,33.2479,33.0105,33.05,34200.0
2014-03-14 10:00:00,41.75,42.01,41.71,41.98,34700.0,33.0421,33.2479,33.0105,33.2241,34700.0
2014-03-14 10:30:00,41.96,41.98,41.83,41.83,28600.0,33.2083,33.2241,33.1054,33.1054,28600.0
2014-03-14 11:00:00,41.85,41.87,41.74,41.76,23700.0,33.1213,33.1371,33.0342,33.05,23700.0
2014-03-14 11:30:00,41.8,41.97,41.75,41.95,29500.0,33.0817,33.2162,33.0421,33.2004,29500.0
2014-03-14 12:00:00,41.96,41.99,41.91,41.93,19200.0,33.2083,33.2321,33.1687,33.1846,19200.0
2014-03-14 12:30:00,41.92,41.95,41.88,41.94,18100.0,33.1767,33.2004,33.145,33.1925,18100.0
2014-03-14 13:00:00,41.95,41.99,41.86,41.88,19100.0,33.2004,33.2321,33.1292,33.145,19100.0
2014-03-14 13:30:00,41.87,41.9,41.79,41.86,20300.0,33.1371,33.1608,33.0738,33.1292,20300.0
2014-03-14 14:00:00,41.86,41.92,41.84,41.87,23300.0,33.1292,33.1767,33.1133,33.1371,23300.0
2014-03-14 14:30:00,41.88,41.88,41.72,41.72,16200.0,33.145,33.145,33.0184,33.0184,16200.0
2014-03-14 15:00:00,41.71,41.8,41.71,41.77,19500.0,33.0105,33.0817,33.0105,33.0579,19500.0
2014-03-14 15:30:00,41.76,41.85,41.73,41.84,60700.0,33.05,33.1213,33.0263,33.1133,60700.0
2014-03-17 09:30:00,42.15,42.53,42.15,42.45,17500.0,33.3587,33.6594,33.3587,33.5961,17500.0
2014-03-17 10:00:00,42.45,42.47,42.36,42.37,15100.0,33.5961,33.6119,33.5249,33.5328,15100.0
2014-03-17 10:30:00,42.32,42.34,42.15,42.17,10600.0,33.4932,33.5091,33.3587,33.3745,10600.0
2014-03-17 11:00:00,42.2,42.28,42.19,42.25,17400.0,33.3983,33.4616,33.3903,33.4378,17400.0
2014-03-17 11:30:00,42.26,42.28,42.14,42.28,15800.0,33.4457,33.4616,33.3508,33.4616,15800.0
2014-03-17 12:00:00,42.29,42.42,42.25,42.41,16500.0,33.4695,33.5724,33.4378,33.5645,16500.0
2014-03-17 12:30:00,42.4,42.49,42.3,42.35,10900.0,33.5565,33.6278,33.4774,33.517,10900.0
2014-03-17 13:00:00,42.37,42.37,42.27,42.32,5500.0,33.5328,33.5328,33.4537,33.4932,5500.0
2014-03-17 13:30:00,42.32,42.33,42.25,42.29,8200.0,33.4932,33.5011,33.4378,33.4695,8200.0
2014-03-17 14:00:00,42.3,42.43,42.3,42.42,6000.0,33.4774,33.5803,33.4774,33.5724,6000.0
2014-03-17 14:30:00,42.42,42.45,42.35,42.35,19200.0,33.5724,33.5961,33.517,33.517,19200.0
2014-03-17 15:00:00,42.35,42.35,42.25,42.26,15500.0,33.517,33.517,33.4378,33.4457,15500.0
2014-03-17 15:30:00,42.27,42.35,42.26,42.32,41400.0,33.4537,33.517,33.4457,33.4932,41400.0
2014-03-18 09:30:00,42.36,42.56,42.21,42.53,22200.0,33.5249,33.6832,33.4062,33.6594,22200.0
2014-03-18 10:00:00,42.53,42.69,42.51,42.63,20000.0,33.6594,33.7861,33.6436,33.7386,20000.0
2014-03-18 10:30:00,42.66,42.7,42.58,42.62,10200.0,33.7623,33.794,33.699,33.7307,10200.0
2014-03-18 11:00:00,42.62,42.75,42.62,42.74,13000.0,33.7307,33.8335,33.7307,33.8256,13000.0
2014-03-18 11:30:00,42.74,42.76,42.64,42.7,17100.0,33.8256,33.8415,33.7465,33.794,17100.0
2014-03-18 12:00:00,42.7,42.7,42.62,42.65,41400.0,33.794,33.794,33.7307,33.7544,41400.0
2014-03-18 12:30:00,42.65,42.66,42.52,42.66,38300.0,33.7544,33.7623,33.6515,33.7623,38300.0
2014-03-18 13:00:00,42.65,42.73,42.62,42.73,4300.0,33.7544,33.8177,33.7307,33.8177,4300.0
2014-03-18 13:30:00,42.73,42.85,42.7,42.81,9600.0,33.8177,33.9127,33.794,33.881,9600.0
2014-03-18 14:00:00,42.81,42.82,42.76,42.79,9000.0,33.881,33.8889,33.8415,33.8652,9000.0
2014-03-18 14:30:00,42.77,42.84,42.77,42.81,12200.0,33.8494,33.9048,33.8494,33.881,12200.0
2014-03-18 15:00:00,42.82,42.82,42.66,42.66,20600.0,33.8889,33.8889,33.7623,33.7623,20600.0
2014-03-18 15:30:00,42.66,42.73,42.63,42.72,70400.0,33.7623,33.8177,33.7386,33.8098,70400.0
2014-03-19 09:30:00,42.88,42.88,42.6,42.75,23700.0,33.9364,33.9364,33.7148,33.8335,23700.0
2014-03-19 10:00:00,42.76,42.98,42.74,42.97,16100.0,33.8415,34.0156,33.8256,34.0077,16100.0
2014-03-19 10:30:00,42.95,43.02,42.9,42.95,11600.0,33.9918,34.0472,33.9523,33.9918,11600.0
2014-03-19 11:00:00,42.94,43.01,42.94,42.98,17300.0,33.9839,34.0393,33.9839,34.0156,17300.0
2014-03-19 11:30:00,42.96,42.97,42.89,42.9,19700.0,33.9997,34.0077,33.9443,33.9523,19700.0
2014-03-19 12:00:00,42.87,42.97,42.87,42.92,21100.0,33.9285,34.0077,33.9285,33.9681,21100.0
2014-03-19 12:30:00,42.9,42.99,42.9,42.95,13200.0,33.9523,34.0235,33.9523,33.9918,13200.0
2014-03-19 13:00:00,42.94,43.0,42.94,42.97,13500.0,33.9839,34.0314,33.9839,34.0077,13500.0
2014-03-19 13:30:00,42.97,43.0,42.92,42.98,14000.0,34.0077,34.0314,33.9681,34.0156,14000.0
2014-03-19 14:00:00,42.97,42.97,42.8,42.9,43300.0,34.0077,34.0077,33.8731,33.9523,43300.0
2014-03-19 14:30:00,42.9,42.91,42.84,42.84,28500.0,33.9523,33.9602,33.9048,33.9048,28500.0
2014-03-19 15:00:00,42.84,42.86,42.47,42.66,55600.0,33.9048,33.9206,33.6119,33.7623,55600.0
2014-03-19 15:30:00,42.66,42.82,42.64,42.77,102000.0,33.7623,33.8889,33.7465,33.8494,102000.0
2014-03-20 09:30:00,42.38,42.65,42.14,42.27,60000.0,33.5407,33.7544,33.3508,33.4537,60000.0
2014-03-20 10:00:00,42.26,42.5,42.17,42.35,46100.0,33.4457,33.6357,33.3745,33.517,46100.0
2014-03-20 10:30:00,42.36,42.4,42.25,42.26,31600.0,33.5249,33.5565,33.4378,33.4457,31600.0
2014-03-20 11:00:00,42.26,42.28,42.09,42.16,27000.0,33.4457,33.4616,33.3112,33.3666,27000.0
2014-03-20 11:30:00,42.17,42.28,42.14,42.19,15300.0,33.3745,33.4616,33.3508,33.3903,15300.0
2014-03-20 12:00:00,42.18,42.27,42.16,42.23,20000.0,33.3824,33.4537,33.3666,33.422,20000.0
2014-03-20 12:30:00,42.22,42.26,42.18,42.18,30600.0,33.4141,33.4457,33.3824,33.3824,30600.0
2014-03-20 13:00:00,42.19,42.22,42.09,42.09,25500.0,33.3903,33.4141,33.3112,33.3112,25500.0
2014-03-20 13:30:00,42.11,42.12,42.07,42.09,20200.0,33.327,33.3349,33.2954,33.3112,20200.0
2014-03-20 14:00:00,42.09,42.13,42.08,42.13,29000.0,33.3112,33.3429,33.3033,33.3429,29000.0
2014-03-20 14:30:00,42.12,42.13,42.09,42.11,40600.0,33.3349,33.3429,33.3112,33.327,40600.0
2014-03-20 15:00:00,42.11,42.11,42.04,42.04,29100.0,33.327,33.327,33.2716,33.2716,29100.0
2014-03-20 15:30:00,42.03,42.07,42.03,42.06,125900.0,33.2637,33.2954,33.2637,33.2875,125900.0
2014-03-21 09:30:00,42.21,42.42,42.19,42.29,225200.0,33.4062,33.5724,33.3903,33.4695,225200.0
2014-03-21 10:00:00,42.27,42.3,42.17,42.22,23400.0,33.4537,33.4774,33.3745,33.4141,23400.0
2014-03-21 10:30:00,42.22,42.27,42.19,42.25,25000.0,33.4141,33.4537,33.3903,33.4378,25000.0
2014-03-21 11:00:00,42.25,42.31,42.24,42.3,43200.0,33.4378,33.4853,33.4299,33.4774,43200.0
2014-03-21 11:30:00,42.3,42.36,42.29,42.3,34900.0,33.4774,33.5249,33.4695,33.4774,34900.0
2014-03-21 12:00:00,42.3,42.31,42.28,42.3,65900.0,33.4774,33.4853,33.4616,33.4774,65900.0
2014-03-21 12:30:00,42.3,42.41,42.29,42.35,29400.0,33.4774,33.5645,33.4695,33.517,29400.0
2014-03-21 13:00:00,42.34,42.36,42.25,42.27,23800.0,33.5091,33.5249,33.4378,33.4537,23800.0
2014-03-21 13:30:00,42.27,42.29,42.15,42.19,15000.0,33.4537,33.4695,33.3587,33.3903,15000.0
2014-03-21 14:00:00,42.2,42.26,42.19,42.2,16200.0,33.3983,33.4457,33.3903,33.3983,16200.0
2014-03-21 14:30:00,42.19,42.3,42.15,42.27,45400.0,33.3903,33.4774,33.3587,33.4537,45400.0
2014-03-21 15:00:00,42.3,42.3,42.21,42.29,19400.0,33.4774,33.4774,33.4062,33.4695,19400.0
2014-03-21 15:30:00,42.29,42.29,42.04,42.08,200700.0,33.4695,33.4695,33.2716,33.3033,200700.0
2014-03-24 09:30:00,42.26,42.47,42.2,42.43,26500.0,33.4457,33.6119,33.3983,33.5803,26500.0
2014-03-24 10:00:00,42.34,42.34,41.96,41.98,14400.0,33.5091,33.5091,33.2083,33.2241,14400.0
2014-03-24 10:30:00,41.98,41.98,41.87,41.9,23700.0,33.2241,33.2241,33.1371,33.1608,23700.0
2014-03-24 11:00:00,41.89,41.89,41.68,41.69,35800.0,33.1529,33.1529,32.9867,32.9946,35800.0
2014-03-24 11:30:00,41.71,41.73,41.52,41.52,33000.0,33.0105,33.0263,32.8601,32.8601,33000.0
2014-03-24 12:00:00,41.52,41.54,41.39,41.39,25300.0,32.8601,32.8759,32.7572,32.7572,25300.0
2014-03-24 12:30:00,41.39,41.41,41.33,41.34,31700.0,32.7572,32.773,32.7097,32.7176,31700.0
2014-03-24 13:00:00,41.34,41.41,41.34,41.39,29300.0,32.7176,32.773,32.7176,32.7572,29300.0
2014-03-24 13:30:00,41.39,41.45,41.39,41.41,57800.0,32.7572,32.8047,32.7572,32.773,57800.0
2014-03-24 14:00:00,41.42,41.45,41.36,41.4,39400.0,32.7809,32.8047,32.7335,32.7651,39400.0
2014-03-24 14:30:00,41.42,41.43,41.36,41.38,34500.0,32.7809,32.7889,32.7335,32.7493,34500.0
2014-03-24 15:00:00,41.39,41.39,41.33,41.37,48800.0,32.7572,32.7572,32.7097,32.7414,48800.0
2014-03-24 15:30:00,41.38,41.45,41.27,41.31,137700.0,32.7493,32.8047,32.6622,32.6939,137700.0
2014-03-25 09:30:00,41.47,41.77,41.43,41.65,23800.0,32.8205,33.0579,32.7889,32.963,23800.0
2014-03-25 10:00:00,41.66,41.79,41.6,41.7,18500.0,32.9709,33.0738,32.9234,33.0025,18500.0
2014-03-25 10:30:00,41.7,41.7,41.44,41.46,15000.0,33.0025,33.0025,32.7968,32.8126,15000.0
2014-03-25 11:00:00,41.48,41.6,41.47,41.53,8000.0,32.8284,32.9234,32.8205,32.868,8000.0
2014-03-25 11:30:00,41.57,41.57,41.37,41.44,20700.0,32.8997,32.8997,32.7414,32.7968,20700.0
2014-03-25 12:00:00,41.45,41.47,41.3,41.36,16500.0,32.8047,32.8205,32.686,32.7335,16500.0
2014-03-25 12:30:00,41.37,41.48,41.34,41.42,13000.0,32.7414,32.8284,32.7176,32.7809,13000.0
2014-03-25 13:00:00,41.43,41.52,41.42,41.5,15000.0,32.7889,32.8601,32.7809,32.8443,15000.0
2014-03-25 13:30:00,41.5,41.52,41.46,41.5,18700.0,32.8443,32.8601,32.8126,32.8443,18700.0
2014-03-25 14:00:00,41.5,41.51,41.41,41.41,17700.0,32.8443,32.8522,32.773,32.773,17700.0
2014-03-25 14:30:00,41.42,41.46,41.39,41.45,17500.0,32.7809,32.8126,32.7572,32.8047,17500.0
2014-03-25 15:00:00,41.47,41.52,41.39,41.39,50400.0,32.8205,32.8601,32.7572,32.7572,50400.0
2014-03-25 15:30:00,41.4,41.4,41.32,41.34,161700.0,32.7651,32.7651,32.7018,32.7176,161700.0
2014-03-26 09:30:00,41.68,41.73,41.43,41.48,24100.0,32.9867,33.0263,32.7889,32.8284,24100.0
2014-03-26 10:00:00,41.48,41.64,41.43,41.46,21100.0,32.8284,32.9551,32.7889,32.8126,21100.0
2014-03-26 10:30:00,41.46,41.46,41.23,41.29,22300.0,32.8126,32.8126,32.6306,32.6781,22300.0
2014-03-26 11:00:00,41.23,41.41,41.23,41.4,15300.0,32.6306,32.773,32.6306,32.7651,15300.0
2014-03-26 11:30:00,41.39,41.39,41.16,41.29,9500.0,32.7572,32.7572,32.5752,32.6781,9500.0
2014-03-26 12:00:00,41.31,41.31,41.21,41.24,11400.0,32.6939,32.6939,32.6147,32.6385,11400.0
2014-03-26 12:30:00,41.21,41.35,41.21,41.29,12200.0,32.6147,32.7255,32.6147,32.6781,12200.0
2014-03-26 13:00:00,41.3,41.3,41.14,41.14,6300.0,32.686,32.686,32.5593,32.5593,6300.0
2014-03-26 13:30:00,41.15,41.16,40.93,41.01,24900.0,32.5673,32.5752,32.3931,32.4565,24900.0
2014-03-26 14:00:00,41.0,41.02,40.89,41.0,16500.0,32.4485,32.4644,32.3615,32.4485,16500.0
2014-03-26 14:30:00,40.99,41.06,40.93,41.03,20900.0,32.4406,32.496,32.3931,32.4723,20900.0
2014-03-26 15:00:00,41.04,41.04,40.8,40.8,81400.0,32.4802,32.4802,32.2903,32.2903,81400.0
2014-03-26 15:30:00,40.8,40.82,40.52,40.54,198400.0,32.2903,32.3061,32.0687,32.0845,198400.0
2014-03-27 09:30:00,40.5,40.58,40.31,40.47,30600.0,32.0528,32.1161,31.9025,32.0291,30600.0
2014-03-27 10:00:00,40.47,40.51,40.38,40.42,36800.0,32.0291,32.0607,31.9579,31.9895,36800.0
2014-03-27 10:30:00,40.42,40.47,40.37,40.41,30700.0,31.9895,32.0291,31.9499,31.9816,30700.0
2014-03-27 11:00:00,40.45,40.47,40.38,40.38,16700.0,32.0133,32.0291,31.9579,31.9579,16700.0
2014-03-27 11:30:00,40.35,40.35,40.23,40.3,13900.0,31.9341,31.9341,31.8391,31.8945,13900.0
2014-03-27 12:00:00,40.3,40.41,40.22,40.41,13900.0,31.8945,31.9816,31.8312,31.9816,13900.0
2014-03-27 12:30:00,40.42,40.53,40.39,40.52,11300.0,31.9895,32.0766,31.9658,32.0687,11300.0
2014-03-27 13:00:00,40.54,40.72,40.54,40.67,25600.0,32.0845,32.2269,32.0845,32.1874,25600.0
2014-03-27 13:30:00,40.69,40.69,40.56,40.59,13400.0,32.2032,32.2032,32.1003,32.1241,13400.0
2014-03-27 14:00:00,40.59,40.67,40.51,40.65,26300.0,32.1241,32.1874,32.0607,32.1715,26300.0
2014-03-27 14:30:00,40.65,40.68,40.58,40.66,22300.0,32.1715,32.1953,32.1161,32.1795,22300.0
2014-03-27 15:00:00,40.65,40.69,40.59,40.64,30400.0,32.1715,32.2032,32.1241,32.1636,30400.0
2014-03-27 15:30:00,40.65,40.76,40.64,40.74,76400.0,32.1715,32.2586,32.1636,32.2428,76400.0
2014-03-28 09:30:00,40.77,40.97,40.72,40.93,17800.0,32.2665,32.4248,32.2269,32.3931,17800.0
2014-03-28 10:00:00,40.98,41.14,40.97,40.99,15400.0,32.4327,32.5593,32.4248,32.4406,15400.0
2014-03-28 10:30:00,41.04,41.19,41.0,41.16,12900.0,32.4802,32.5989,32.4485,32.5752,12900.0
2014-03-28 11:00:00,41.18,41.18,41.05,41.06,13700.0,32.591,32.591,32.4881,32.496,13700.0
2014-03-28 11:30:00,41.05,41.1,40.97,41.0,13200.0,32.4881,32.5277,32.4248,32.4485,13200.0
2014-03-28 12:00:00,40.99,41.02,40.95,41.0,12900.0,32.4406,32.4644,32.409,32.4485,12900.0
2014-03-28 12:30:00,41.0,41.04,40.91,40.91,8400.0,32.4485,32.4802,32.3773,32.3773,8400.0
2014-03-28 13:00:00,40.92,40.93,40.82,40.86,10300.0,32.3852,32.3931,32.3061,32.3377,10300.0
2014-03-28 13:30:00,40.88,40.95,40.85,40.94,12600.0,32.3536,32.409,32.3298,32.4011,12600.0
2014-03-28 14:00:00,40.94,40.94,40.77,40.86,18600.0,32.4011,32.4011,32.2665,32.3377,18600.0
2014-03-28 14:30:00,40.87,40.87,40.76,40.82,17700.0,32.3457,32.3457,32.2586,32.3061,17700.0
2014-03-28 15:00:00,40.81,40.86,40.76,40.79,27200.0,32.2982,32.3377,32.2586,32.2823,27200.0
2014-03-28 15:30:00,40.79,40.86,40.77,40.78,58200.0,32.2823,32.3377,32.2665,32.2744,58200.0
2014-03-31 09:30:00,41.2,41.57,41.15,41.5,44300.0,32.6068,32.8997,32.5673,32.8443,44300.0
2014-03-31 10:00:00,41.5,41.65,41.44,41.65,47100.0,32.8443,32.963,32.7968,32.963,47100.0
2014-03-31 10:30:00,41.65,41.69,41.51,41.55,19200.0,32.963,32.9946,32.8522,32.8838,19200.0
2014-03-31 11:00:00,41.57,41.59,41.48,41.51,15600.0,32.8997,32.9155,32.8284,32.8522,15600.0
2014-03-31 11:30:00,41.5,41.58,41.49,41.54,9500.0,32.8443,32.9076,32.8363,32.8759,9500.0
2014-03-31 12:00:00,41.55,41.84,41.55,41.71,15600.0,32.8838,33.1133,32.8838,33.0105,15600.0
2014-03-31 12:30:00,41.74,41.84,41.7,41.82,17200.0,33.0342,33.1133,33.0025,33.0975,17200.0
2014-03-31 13:00:00,41.83,41.87,41.73,41.87,28800.0,33.1054,33.1371,33.0263,33.1371,28800.0
2014-03-31 13:30:00,41.86,41.88,41.83,41.87,42600.0,33.1292,33.145,33.1054,33.1371,42600.0
2014-03-31 14:00:00,41.87,41.88,41.84,41.87,28000.0,33.1371,33.145,33.1133,33.1371,28000.0
2014-03-31 14:30:00,41.86,42.01,41.85,42.0,44500.0,33.1292,33.2479,33.1213,33.24,44500.0
2014-03-31 15:00:00,42.0,42.01,41.9,41.92,40700.0,33.24,33.2479,33.1608,33.1767,40700.0
2014-03-31 15:30:00,41.91,42.07,41.74,41.85,181500.0,33.1687,33.2954,33.0342,33.1213,181500.0
2014-04-01 09:30:00,41.88,42.34,41.88,42.16,39700.0,33.145,33.5091,33.145,33.3666,39700.0
2014-04-01 10:00:00,42.19,42.29,42.15,42.21,44700.0,33.3903,33.4695,33.3587,33.4062,44700.0
2014-04-01 10:30:00,42.19,42.28,42.1,42.15,33500.0,33.3903,33.4616,33.3191,33.3587,33500.0
2014-04-01 11:00:00,42.15,42.18,42.07,42.1,32500.0,33.3587,33.3824,33.2954,33.3191,32500.0
2014-04-01 11:30:00,42.1,42.16,42.06,42.06,17900.0,33.3191,33.3666,33.2875,33.2875,17900.0
2014-04-01 12:00:00,42.06,42.09,41.97,42.01,22100.0,33.2875,33.3112,33.2162,33.2479,22100.0
2014-04-01 12:30:00,42.0,42.12,42.0,42.05,11800.0,33.24,33.3349,33.24,33.2795,11800.0
2014-04-01 13:00:00,42.06,42.07,42.0,42.04,17600.0,33.2875,33.2954,33.24,33.2716,17600.0
2014-04-01 13:30:00,42.04,42.16,42.03,42.14,18200.0,33.2716,33.3666,33.2637,33.3508,18200.0
2014-04-01 14:00:00,42.15,42.17,42.03,42.06,85900.0,33.3587,33.3745,33.2637,33.2875,85900.0
2014-04-01 14:30:00,42.06,42.07,41.99,42.04,94300.0,33.2875,33.2954,33.2321,33.2716,94300.0
2014-04-01 15:00:00,42.06,42.09,41.99,42.09,26800.0,33.2875,33.3112,33.2321,33.3112,26800.0
2014-04-01 15:30:00,42.09,42.17,42.05,42.16,154200.0,33.3112,33.3745,33.2795,33.3666,154200.0
2014-04-02 09:30:00,42.17,42.28,42.0,42.14,32600.0,33.3745,33.4616,33.24,33.3508,32600.0
2014-04-02 10:00:00,42.15,42.38,42.11,42.3,37500.0,33.3587,33.5407,33.327,33.4774,37500.0
2014-04-02 10:30:00,42.3,42.35,42.26,42.34,24200.0,33.4774,33.517,33.4457,33.5091,24200.0
2014-04-02 11:00:00,42.35,42.42,42.17,42.19,43700.0,33.517,33.5724,33.3745,33.3903,43700.0
2014-04-02 11:30:00,42.2,42.23,42.17,42.19,24100.0,33.3983,33.422,33.3745,33.3903,24100.0
2014-04-02 12:00:00,42.2,42.23,42.18,42.21,29200.0,33.3983,33.422,33.3824,33.4062,29200.0
2014-04-02 12:30:00,42.21,42.21,42.15,42.2,29500.0,33.4062,33.4062,33.3587,33.3983,29500.0
2014-04-02 13:00:00,42.2,42.2,42.03,42.04,27000.0,33.3983,33.3983,33.2637,33.2716,27000.0
2014-04-02 13:30:00,42.04,42.08,41.96,42.05,29900.0,33.2716,33.3033,33.2083,33.2795,29900.0
2014-04-02 14:00:00,42.05,42.14,42.04,42.1,35000.0,33.2795,33.3508,33.2716,33.3191,35000.0
2014-04-02 14:30:00,42.1,42.13,42.09,42.13,35300.0,33.3191,33.3429,33.3112,33.3429,35300.0
2014-04-02 15:00:00,42.14,42.38,42.12,42.38,73000.0,33.3508,33.5407,33.3349,33.5407,73000.0
2014-04-02 15:30:00,42.38,42.4,42.12,42.17,132100.0,33.5407,33.5565,33.3349,33.3745,132100.0
2014-04-03 09:30:00,44.14,45.47,43.45,44.94,303200.0,34.9336,35.9862,34.3875,35.5668,303200.0
2014-04-03 10:00:00,44.93,45.1,44.49,44.5,205800.0,35.5588,35.6934,35.2106,35.2185,205800.0
2014-04-03 10:30:00,44.48,44.75,43.99,44.02,134400.0,35.2027,35.4164,34.8149,34.8387,134400.0
2014-04-03 11:00:00,44.04,44.6,43.99,44.53,98500.0,34.8545,35.2977,34.8149,35.2423,98500.0
2014-04-03 11:30:00,44.52,44.54,44.0,44.02,89300.0,35.2344,35.2502,34.8228,34.8387,89300.0
2014-04-03 12:00:00,44.04,44.21,44.0,44.13,133100.0,34.8545,34.989,34.8228,34.9257,133100.0
2014-04-03 12:30:00,44.16,44.27,44.05,44.21,50300.0,34.9495,35.0365,34.8624,34.989,50300.0
2014-04-03 13:00:00,44.2,44.28,44.08,44.16,91900.0,34.9811,35.0444,34.8861,34.9495,91900.0
2014-04-03 13:30:00,44.15,44.23,44.06,44.08,69800.0,34.9415,35.0049,34.8703,34.8861,69800.0
2014-04-03 14:00:00,44.1,44.23,44.01,44.01,88200.0,34.902,35.0049,34.8307,34.8307,88200.0
2014-04-03 14:30:00,44.01,44.01,43.64,43.66,110500.0,34.8307,34.8307,34.5379,34.5537,110500.0
2014-04-03 15:00:00,43.68,44.23,43.66,44.22,122300.0,34.5696,35.0049,34.5537,34.9969,122300.0
2014-04-03 15:30:00,44.22,44.59,44.12,44.15,318000.0,34.9969,35.2898,34.9178,34.9415,318000.0
2014-04-04 09:30:00,44.67,44.8,43.97,43.97,124200.0,35.3531,35.456,34.7991,34.7991,124200.0
2014-04-04 10:00:00,43.95,44.51,43.93,44.29,83000.0,34.7833,35.2264,34.7674,35.0523,83000.0
2014-04-04 10:30:00,44.29,44.37,44.0,44.0,54900.0,35.0523,35.1156,34.8228,34.8228,54900.0
2014-04-04 11:00:00,44.01,44.04,43.65,43.7,111100.0,34.8307,34.8545,34.5458,34.5854,111100.0
2014-04-04 11:30:00,43.71,43.75,43.25,43.4,71600.0,34.5933,34.625,34.2293,34.348,71600.0
2014-04-04 12:00:00,43.38,43.38,43.02,43.02,45100.0,34.3321,34.3321,34.0472,34.0472,45100.0
2014-04-04 12:30:00,43.02,43.34,43.02,43.27,45100.0,34.0472,34.3005,34.0472,34.2451,45100.0
2014-04-04 13:00:00,43.25,43.25,43.06,43.07,38800.0,34.2293,34.2293,34.0789,34.0868,38800.0
2014-04-04 13:30:00,43.07,43.1,42.86,42.93,60100.0,34.0868,34.1105,33.9206,33.976,60100.0
2014-04-04 14:00:00,42.95,42.98,42.66,42.93,51500.0,33.9918,34.0156,33.7623,33.976,51500.0
2014-04-04 14:30:00,42.92,43.01,42.79,42.97,44600.0,33.9681,34.0393,33.8652,34.0077,44600.0
2014-04-04 15:00:00,42.96,43.08,42.9,43.0,70900.0,33.9997,34.0947,33.9523,34.0314,70900.0
2014-04-04 15:30:00,42.99,43.12,42.84,43.04,212100.0,34.0235,34.1264,33.9048,34.0631,212100.0
2014-04-07 09:30:00,43.05,43.14,42.4,42.7,42900.0,34.071,34.1422,33.5565,33.794,42900.0
2014-04-07 10:00:00,42.68,42.77,42.3,42.3,76500.0,33.7781,33.8494,33.4774,33.4774,76500.0
2014-04-07 10:30:00,42.31,42.33,42.08,42.15,95300.0,33.4853,33.5011,33.3033,33.3587,95300.0
2014-04-07 11:00:00,42.16,42.2,41.97,42.15,93200.0,33.3666,33.3983,33.2162,33.3587,93200.0
2014-04-07 11:30:00,42.15,42.27,42.12,42.25,123600.0,33.3587,33.4537,33.3349,33.4378,123600.0
2014-04-07 12:00:00,42.25,42.34,42.09,42.11,60000.0,33.4378,33.5091,33.3112,33.327,60000.0
2014-04-07 12:30:00,42.1,42.32,42.05,42.29,41900.0,33.3191,33.4932,33.2795,33.4695,41900.0
2014-04-07 13:00:00,42.3,42.3,42.16,42.19,26000.0,33.4774,33.4774,33.3666,33.3903,26000.0
2014-04-07 13:30:00,42.19,42.22,42.14,42.18,35000.0,33.3903,33.4141,33.3508,33.3824,35000.0
2014-04-07 14:00:00,42.17,42.2,41.99,42.0,30700.0,33.3745,33.3983,33.2321,33.24,30700.0
2014-04-07 14:30:00,42.01,42.27,41.96,42.27,38100.0,33.2479,33.4537,33.2083,33.4537,38100.0
2014-04-07 15:00:00,42.28,42.39,42.24,42.39,39700.0,33.4616,33.5486,33.4299,33.5486,39700.0
2014-04-07 15:30:00,42.4,42.41,42.08,42.11,121300.0,33.5565,33.5645,33.3033,33.327,121300.0
2014-04-08 09:30:00,42.03,42.36,41.79,41.79,38200.0,33.2637,33.5249,33.0738,33.0738,38200.0
2014-04-08 10:00:00,41.76,41.81,41.34,41.34,68500.0,33.05,33.0896,32.7176,32.7176,68500.0
2014-04-08 10:30:00,41.36,41.9,41.32,41.74,82400.0,32.7335,33.1608,32.7018,33.0342,82400.0
2014-04-08 11:00:00,41.74,42.26,41.73,42.18,42300.0,33.0342,33.4457,33.0263,33.3824,42300.0
2014-04-08 11:30:00,42.17,42.22,42.06,42.21,38900.0,33.3745,33.4141,33.2875,33.4062,38900.0
2014-04-08 12:00:00,42.22,42.24,42.1,42.24,36700.0,33.4141,33.4299,33.3191,33.4299,36700.0
2014-04-08 12:30:00,42.23,42.24,42.01,42.03,29500.0,33.422,33.4299,33.2479,33.2637,29500.0
2014-04-08 13:00:00,42.05,42.33,42.05,42.29,24100.0,33.2795,33.5011,33.2795,33.4695,24100.0
2014-04-08 13:30:00,42.28,42.28,42.1,42.16,29700.0,33.4616,33.4616,33.3191,33.3666,29700.0
2014-04-08 14:00:00,42.16,42.16,41.96,41.98,29200.0,33.3666,33.3666,33.2083,33.2241,29200.0
2014-04-08 14:30:00,41.99,42.01,41.87,41.91,36500.0,33.2321,33.2479,33.1371,33.1687,36500.0
2014-04-08 15:00:00,41.91,41.96,41.83,41.94,49700.0,33.1687,33.2083,33.1054,33.1925,49700.0
2014-04-08 15:30:00,41.93,41.99,41.85,41.89,74700.0,33.1846,33.2321,33.1213,33.1529,74700.0
2014-04-09 09:30:00,41.57,41.97,41.57,41.75,104100.0,33.0847,33.403,33.0847,33.2279,104100.0
2014-04-09 10:00:00,41.75,41.97,41.68,41.94,40500.0,33.2279,33.403,33.1722,33.3791,40500.0
2014-04-09 10:30:00,41.94,42.02,41.91,41.95,27900.0,33.3791,33.4428,33.3553,33.3871,27900.0
2014-04-09 11:00:00,41.94,42.11,41.86,42.11,35000.0,33.3791,33.5144,33.3155,33.5144,35000.0
2014-04-09 11:30:00,42.07,42.25,42.04,42.23,38500.0,33.4826,33.6259,33.4587,33.6099,38500.0
2014-04-09 12:00:00,42.22,42.3,42.15,42.3,18800.0,33.602,33.6656,33.5463,33.6656,18800.0
2014-04-09 12:30:00,42.31,42.33,42.18,42.2,11200.0,33.6736,33.6895,33.5701,33.5861,11200.0
2014-04-09 13:00:00,42.21,42.43,42.19,42.42,32900.0,33.594,33.7691,33.5781,33.7612,32900.0
2014-04-09 13:30:00,42.42,42.62,42.28,42.28,57600.0,33.7612,33.9203,33.6497,33.6497,57600.0
2014-04-09 14:00:00,42.3,42.58,42.3,42.5,52900.0,33.6656,33.8885,33.6656,33.8248,52900.0
2014-04-09 14:30:00,42.53,42.55,42.35,42.35,30000.0,33.8487,33.8646,33.7054,33.7054,30000.0
2014-04-09 15:00:00,42.36,42.56,42.35,42.55,64100.0,33.7134,33.8726,33.7054,33.8646,64100.0
2014-04-09 15:30:00,42.55,42.73,42.54,42.69,167900.0,33.8646,34.0079,33.8567,33.976,167900.0
2014-04-10 09:30:00,42.43,42.65,42.41,42.6,33000.0,33.7691,33.9442,33.7532,33.9044,33000.0
2014-04-10 10:00:00,42.54,42.77,42.51,42.7,23700.0,33.8567,34.0397,33.8328,33.984,23700.0
2014-04-10 10:30:00,42.71,42.78,42.48,42.53,59100.0,33.992,34.0477,33.8089,33.8487,59100.0
2014-04-10 11:00:00,42.5,42.51,42.27,42.28,22900.0,33.8248,33.8328,33.6418,33.6497,22900.0
2014-04-10 11:30:00,42.21,42.36,42.19,42.25,19600.0,33.594,33.7134,33.5781,33.6259,19600.0
2014-04-10 12:00:00,42.25,42.28,42.05,42.06,30900.0,33.6259,33.6497,33.4667,33.4746,30900.0
2014-04-10 12:30:00,42.05,42.14,42.03,42.08,18800.0,33.4667,33.5383,33.4508,33.4906,18800.0
2014-04-10 13:00:00,42.1,42.16,41.85,41.89,22000.0,33.5065,33.5542,33.3075,33.3393,22000.0
2014-04-10 13:30:00,41.89,42.0,41.89,42.0,16800.0,33.3393,33.4269,33.3393,33.4269,16800.0
2014-04-10 14:00:00,41.99,42.04,41.95,41.97,19900.0,33.4189,33.4587,33.3871,33.403,19900.0
2014-04-10 14:30:00,41.96,41.96,41.71,41.79,22100.0,33.395,33.395,33.1961,33.2597,22100.0
2014-04-10 15:00:00,41.78,41.78,41.5,41.61,55300.0,33.2518,33.2518,33.0289,33.1165,55300.0
2014-04-10 15:30:00,41.6,41.79,41.58,41.62,111000.0,33.1085,33.2597,33.0926,33.1244,111000.0
2014-04-11 09:30:00,41.3,41.66,41.09,41.61,32000.0,32.8698,33.1563,32.7026,33.1165,32000.0
2014-04-11 10:00:00,41.57,41.57,41.38,41.56,35000.0,33.0847,33.0847,32.9334,33.0767,35000.0
2014-04-11 10:30:00,41.51,41.67,41.43,41.61,34100.0,33.0369,33.1642,32.9732,33.1165,34100.0
2014-04-11 11:00:00,41.58,41.65,41.45,41.5,19200.0,33.0926,33.1483,32.9891,33.0289,19200.0
2014-04-11 11:30:00,41.48,41.48,41.23,41.28,12000.0,33.013,33.013,32.8141,32.8539,12000.0
2014-04-11 12:00:00,41.28,41.34,41.2,41.22,19700.0,32.8539,32.9016,32.7902,32.8061,19700.0
2014-04-11 12:30:00,41.19,41.23,41.13,41.19,14600.0,32.7822,32.8141,32.7345,32.7822,14600.0
2014-04-11 13:00:00,41.19,41.19,41.01,41.04,10500.0,32.7822,32.7822,32.639,32.6628,10500.0
2014-04-11 13:30:00,41.04,41.2,41.0,41.13,35400.0,32.6628,32.7902,32.631,32.7345,35400.0
2014-04-11 14:00:00,41.14,41.19,41.06,41.09,30300.0,32.7424,32.7822,32.6788,32.7026,30300.0
2014-04-11 14:30:00,41.07,41.09,40.88,41.0,13600.0,32.6867,32.7026,32.5355,32.631,13600.0
2014-04-11 15:00:00,41.01,41.14,40.94,41.07,22700.0,32.639,32.7424,32.5833,32.6867,22700.0
2014-04-11 15:30:00,41.05,41.06,40.85,40.89,80500.0,32.6708,32.6788,32.5116,32.5435,80500.0
2014-04-14 09:30:00,41.2,41.25,40.83,40.96,48400.0,32.7902,32.83,32.4957,32.5992,48400.0
2014-04-14 10:00:00,40.98,41.06,40.88,40.88,43900.0,32.6151,32.6788,32.5355,32.5355,43900.0
2014-04-14 10:30:00,40.92,41.17,40.88,41.17,23700.0,32.5673,32.7663,32.5355,32.7663,23700.0
2014-04-14 11:00:00,41.18,41.23,41.01,41.02,25700.0,32.7743,32.8141,32.639,32.6469,25700.0
2014-04-14 11:30:00,41.04,41.08,40.91,40.91,13800.0,32.6628,32.6947,32.5594,32.5594,13800.0
2014-04-14 12:00:00,40.94,40.96,40.86,40.87,12900.0,32.5833,32.5992,32.5196,32.5275,12900.0
2014-04-14 12:30:00,40.9,41.05,40.88,41.05,20800.0,32.5514,32.6708,32.5355,32.6708,20800.0
2014-04-14 13:00:00,41.04,41.08,41.01,41.05,41300.0,32.6628,32.6947,32.639,32.6708,41300.0
2014-04-14 13:30:00,41.05,41.08,41.04,41.05,25700.0,32.6708,32.6947,32.6628,32.6708,25700.0
2014-04-14 14:00:00,41.05,41.08,41.01,41.05,35700.0,32.6708,32.6947,32.639,32.6708,35700.0
2014-04-14 14:30:00,41.05,41.1,41.02,41.05,63200.0,32.6708,32.7106,32.6469,32.6708,63200.0
2014-04-14 15:00:00,41.03,41.07,40.79,40.84,102900.0,32.6549,32.6867,32.4639,32.5037,102900.0
2014-04-14 15:30:00,40.86,41.08,40.84,41.04,71600.0,32.5196,32.6947,32.5037,32.6628,71600.0
2014-04-15 09:30:00,41.75,41.85,41.34,41.6,49100.0,33.2279,33.3075,32.9016,33.1085,49100.0
2014-04-15 10:00:00,41.64,41.78,41.17,41.17,47100.0,33.1404,33.2518,32.7663,32.7663,47100.0
2014-04-15 10:30:00,41.11,41.4,41.03,41.1,36100.0,32.7186,32.9494,32.6549,32.7106,36100.0
2014-04-15 11:00:00,41.1,41.2,40.95,40.98,24800.0,32.7106,32.7902,32.5912,32.6151,24800.0
2014-04-15 11:30:00,40.98,41.16,40.77,40.8,36600.0,32.6151,32.7583,32.448,32.4718,36600.0
2014-04-15 12:00:00,40.81,40.85,40.68,40.79,18300.0,32.4798,32.5116,32.3763,32.4639,18300.0
2014-04-15 12:30:00,40.78,40.78,40.66,40.68,29500.0,32.4559,32.4559,32.3604,32.3763,29500.0
2014-04-15 13:00:00,40.66,40.75,40.62,40.75,28300.0,32.3604,32.432,32.3286,32.432,28300.0
2014-04-15 13:30:00,40.76,41.0,40.74,41.0,15800.0,32.44,32.631,32.4241,32.631,15800.0
2014-04-15 14:00:00,41.0,41.12,40.98,41.09,20800.0,32.631,32.7265,32.6151,32.7026,20800.0
2014-04-15 14:30:00,41.1,41.38,41.09,41.28,47100.0,32.7106,32.9334,32.7026,32.8539,47100.0
2014-04-15 15:00:00,41.27,41.39,41.23,41.39,44700.0,32.8459,32.9414,32.8141,32.9414,44700.0
2014-04-15 15:30:00,41.41,41.44,41.3,41.35,84500.0,32.9573,32.9812,32.8698,32.9096,84500.0
2014-04-16 09:30:00,41.7,41.77,41.52,41.57,21300.0,33.1881,33.2438,33.0449,33.0847,21300.0
2014-04-16 10:00:00,41.55,41.6,41.5,41.56,19100.0,33.0687,33.1085,33.0289,33.0767,19100.0
2014-04-16 10:30:00,41.57,41.59,41.45,41.51,19100.0,33.0847,33.1006,32.9891,33.0369,19100.0
2014-04-16 11:00:00,41.5,41.74,41.46,41.74,19600.0,33.0289,33.22,32.9971,33.22,19600.0
2014-04-16 11:30:00,41.74,41.88,41.72,41.87,21500.0,33.22,33.3314,33.204,33.3234,21500.0
2014-04-16 12:00:00,41.88,41.98,41.86,41.93,16100.0,33.3314,33.411,33.3155,33.3712,16100.0
2014-04-16 12:30:00,41.93,41.93,41.83,41.83,21200.0,33.3712,33.3712,33.2916,33.2916,21200.0
2014-04-16 13:00:00,41.81,41.96,41.79,41.89,14000.0,33.2757,33.395,33.2597,33.3393,14000.0
2014-04-16 13:30:00,41.88,41.89,41.76,41.89,12200.0,33.3314,33.3393,33.2359,33.3393,12200.0
2014-04-16 14:00:00,41.9,41.9,41.78,41.84,10900.0,33.3473,33.3473,33.2518,33.2995,10900.0
2014-04-16 14:30:00,41.82,41.88,41.8,41.85,8900.0,33.2836,33.3314,33.2677,33.3075,8900.0
2014-04-16 15:00:00,41.87,41.88,41.8,41.87,21300.0,33.3234,33.3314,33.2677,33.3234,21300.0
2014-04-16 15:30:00,41.85,41.94,41.81,41.91,93500.0,33.3075,33.3791,33.2757,33.3553,93500.0
2014-04-17 09:30:00,41.94,42.42,41.9,42.27,57100.0,33.3791,33.7612,33.3473,33.6418,57100.0
2014-04-17 10:00:00,42.32,42.49,42.21,42.46,31600.0,33.6816,33.8169,33.594,33.793,31600.0
2014-04-17 10:30:00,42.47,42.68,42.45,42.5,44100.0,33.8009,33.9681,33.785,33.8248,44100.0
2014-04-17 11:00:00,42.52,42.57,42.48,42.51,21600.0,33.8407,33.8805,33.8089,33.8328,21600.0
2014-04-17 11:30:00,42.52,42.52,42.47,42.48,35700.0,33.8407,33.8407,33.8009,33.8089,35700.0
2014-04-17 12:00:00,42.48,42.53,42.47,42.52,19100.0,33.8089,33.8487,33.8009,33.8407,19100.0
2014-04-17 12:30:00,42.53,42.54,42.48,42.5,30000.0,33.8487,33.8567,33.8089,33.8248,30000.0
2014-04-17 13:00:00,42.51,42.56,42.49,42.53,16900.0,33.8328,33.8726,33.8169,33.8487,16900.0
2014-04-17 13:30:00,42.54,42.54,42.47,42.47,17400.0,33.8567,33.8567,33.8009,33.8009,17400.0
2014-04-17 14:00:00,42.47,42.64,42.47,42.64,16300.0,33.8009,33.9362,33.8009,33.9362,16300.0
2014-04-17 14:30:00,42.63,42.67,42.62,42.66,36100.0,33.9283,33.9601,33.9203,33.9522,36100.0
2014-04-17 15:00:00,42.65,42.68,42.62,42.65,40300.0,33.9442,33.9681,33.9203,33.9442,40300.0
2014-04-17 15:30:00,42.65,42.72,42.62,42.65,122000.0,33.9442,33.9999,33.9203,33.9442,122000.0
2014-04-21 09:30:00,42.64,42.8,42.53,42.79,24500.0,33.9362,34.0636,33.8487,34.0556,24500.0
2014-04-21 10:00:00,42.79,42.87,42.65,42.69,44600.0,34.0556,34.1193,33.9442,33.976,44600.0
2014-04-21 10:30:00,42.69,42.71,42.5,42.69,56500.0,33.976,33.992,33.8248,33.976,56500.0
2014-04-21 11:00:00,42.7,42.87,42.67,42.84,28500.0,33.984,34.1193,33.9601,34.0954,28500.0
2014-04-21 11:30:00,42.84,42.97,42.84,42.97,34600.0,34.0954,34.1989,34.0954,34.1989,34600.0
2014-04-21 12:00:00,42.97,43.07,42.9,42.91,34500.0,34.1989,34.2785,34.1432,34.1511,34500.0
2014-04-21 12:30:00,42.93,42.93,42.83,42.86,12900.0,34.167,34.167,34.0875,34.1113,12900.0
2014-04-21 13:00:00,42.87,42.92,42.87,42.92,23600.0,34.1193,34.1591,34.1193,34.1591,23600.0
2014-04-21 13:30:00,42.9,42.93,42.89,42.9,10100.0,34.1432,34.167,34.1352,34.1432,10100.0
2014-04-21 14:00:00,42.91,42.94,42.89,42.93,24900.0,34.1511,34.175,34.1352,34.167,24900.0
2014-04-21 14:30:00,42.93,43.02,42.93,42.96,21400.0,34.167,34.2387,34.167,34.1909,21400.0
2014-04-21 15:00:00,42.94,42.99,42.9,42.93,47600.0,34.175,34.2148,34.1432,34.167,47600.0
2014-04-21 15:30:00,42.92,43.01,42.91,43.01,123600.0,34.1591,34.2307,34.1511,34.2307,123600.0
2014-04-22 09:30:00,43.05,43.17,42.94,43.08,22500.0,34.2626,34.3581,34.175,34.2864,22500.0
2014-04-22 10:00:00,43.11,43.34,43.08,43.23,47200.0,34.3103,34.4934,34.2864,34.4058,47200.0
2014-04-22 10:30:00,43.22,43.36,43.13,43.35,143200.0,34.3979,34.5093,34.3262,34.5013,143200.0
2014-04-22 11:00:00,43.33,43.39,43.27,43.37,17100.0,34.4854,34.5332,34.4376,34.5172,17100.0
2014-04-22 11:30:00,43.37,43.42,43.32,43.39,53000.0,34.5172,34.557,34.4774,34.5332,53000.0
2014-04-22 12:00:00,43.39,43.42,43.34,43.39,10100.0,34.5332,34.557,34.4934,34.5332,10100.0
2014-04-22 12:30:00,43.4,43.47,43.37,43.47,14200.0,34.5411,34.5968,34.5172,34.5968,14200.0
2014-04-22 13:00:00,43.48,43.49,43.4,43.43,17000.0,34.6048,34.6127,34.5411,34.565,17000.0
2014-04-22 13:30:00,43.42,43.46,43.38,43.45,18400.0,34.557,34.5889,34.5252,34.5809,18400.0
2014-04-22 14:00:00,43.46,43.46,43.39,43.41,26100.0,34.5889,34.5889,34.5332,34.5491,26100.0
2014-04-22 14:30:00,43.41,43.46,43.35,43.46,26900.0,34.5491,34.5889,34.5013,34.5889,26900.0
2014-04-22 15:00:00,43.45,43.46,43.38,43.39,51700.0,34.5809,34.5889,34.5252,34.5332,51700.0
2014-04-22 15:30:00,43.39,43.46,43.34,43.46,109500.0,34.5332,34.5889,34.4934,34.5889,109500.0
2014-04-23 09:30:00,43.29,43.47,43.2,43.36,32500.0,34.4536,34.5968,34.3819,34.5093,32500.0
2014-04-23 10:00:00,43.35,43.43,43.21,43.4,30300.0,34.5013,34.565,34.3899,34.5411,30300.0
2014-04-23 10:30:00,43.41,43.51,43.33,43.5,38500.0,34.5491,34.6287,34.4854,34.6207,38500.0
2014-04-23 11:00:00,43.5,43.52,43.31,43.41,41800.0,34.6207,34.6366,34.4695,34.5491,41800.0
2014-04-23 11:30:00,43.41,43.47,43.31,43.47,42000.0,34.5491,34.5968,34.4695,34.5968,42000.0
2014-04-23 12:00:00,43.47,43.48,43.37,43.4,80900.0,34.5968,34.6048,34.5172,34.5411,80900.0
2014-04-23 12:30:00,43.37,43.38,43.29,43.29,9500.0,34.5172,34.5252,34.4536,34.4536,9500.0
2014-04-23 13:00:00,43.29,43.3,43.18,43.29,13200.0,34.4536,34.4615,34.366,34.4536,13200.0
2014-04-23 13:30:00,43.3,43.31,43.26,43.3,13700.0,34.4615,34.4695,34.4297,34.4615,13700.0
2014-04-23 14:00:00,43.29,43.33,43.25,43.32,19000.0,34.4536,34.4854,34.4217,34.4774,19000.0
2014-04-23 14:30:00,43.34,43.34,43.27,43.33,14100.0,34.4934,34.4934,34.4376,34.4854,14100.0
2014-04-23 15:00:00,43.28,43.41,43.19,43.2,36800.0,34.4456,34.5491,34.374,34.3819,36800.0
2014-04-23 15:30:00,43.21,43.39,43.18,43.33,157000.0,34.3899,34.5332,34.366,34.4854,157000.0
2014-04-24 09:30:00,43.48,43.57,42.96,43.07,38100.0,34.6048,34.6764,34.1909,34.2785,38100.0
2014-04-24 10:00:00,43.09,43.09,42.88,43.01,55000.0,34.2944,34.2944,34.1273,34.2307,55000.0
2014-04-24 10:30:00,43.06,43.08,42.91,42.96,22600.0,34.2705,34.2864,34.1511,34.1909,22600.0
2014-04-24 11:00:00,42.98,43.17,42.95,43.09,11600.0,34.2068,34.3581,34.183,34.2944,11600.0
2014-04-24 11:30:00,43.11,43.17,42.93,43.0,21800.0,34.3103,34.3581,34.167,34.2228,21800.0
2014-04-24 12:00:00,43.01,43.21,42.98,43.19,42200.0,34.2307,34.3899,34.2068,34.374,42200.0
2014-04-24 12:30:00,43.2,43.26,43.1,43.22,14900.0,34.3819,34.4297,34.3023,34.3979,14900.0
2014-04-24 13:00:00,43.2,43.28,43.12,43.17,28600.0,34.3819,34.4456,34.3183,34.3581,28600.0
2014-04-24 13:30:00,43.14,43.18,42.98,43.0,35900.0,34.3342,34.366,34.2068,34.2228,35900.0
2014-04-24 14:00:00,43.0,43.04,42.87,42.92,59000.0,34.2228,34.2546,34.1193,34.1591,59000.0
2014-04-24 14:30:00,42.91,43.03,42.89,42.97,32100.0,34.1511,34.2466,34.1352,34.1989,32100.0
2014-04-24 15:00:00,42.97,43.02,42.87,42.89,34800.0,34.1989,34.2387,34.1193,34.1352,34800.0
2014-04-24 15:30:00,42.9,43.01,42.89,43.01,81400.0,34.1432,34.2307,34.1352,34.2307,81400.0
2014-04-25 09:30:00,43.0,43.05,42.7,42.76,60300.0,34.2228,34.2626,33.984,34.0317,60300.0
2014-04-25 10:00:00,42.75,42.96,42.68,42.83,19400.0,34.0238,34.1909,33.9681,34.0875,19400.0
2014-04-25 10:30:00,42.79,42.81,42.61,42.66,32500.0,34.0556,34.0715,33.9124,33.9522,32500.0
2014-04-25 11:00:00,42.64,42.64,42.48,42.6,20500.0,33.9362,33.9362,33.8089,33.9044,20500.0
2014-04-25 11:30:00,42.62,42.69,42.58,42.62,9200.0,33.9203,33.976,33.8885,33.9203,9200.0
2014-04-25 12:00:00,42.61,42.68,42.54,42.64,17300.0,33.9124,33.9681,33.8567,33.9362,17300.0
2014-04-25 12:30:00,42.66,42.7,42.61,42.67,8500.0,33.9522,33.984,33.9124,33.9601,8500.0
2014-04-25 13:00:00,42.65,42.66,42.5,42.56,10500.0,33.9442,33.9522,33.8248,33.8726,10500.0
2014-04-25 13:30:00,42.54,42.66,42.46,42.66,21100.0,33.8567,33.9522,33.793,33.9522,21100.0
2014-04-25 14:00:00,42.63,42.65,42.52,42.55,17600.0,33.9283,33.9442,33.8407,33.8646,17600.0
2014-04-25 14:30:00,42.52,42.59,42.5,42.5,9700.0,33.8407,33.8965,33.8248,33.8248,9700.0
2014-04-25 15:00:00,42.51,42.61,42.48,42.6,10700.0,33.8328,33.9124,33.8089,33.9044,10700.0
2014-04-25 15:30:00,42.6,42.62,42.52,42.55,47600.0,33.9044,33.9203,33.8407,33.8646,47600.0
2014-04-28 09:30:00,42.7,42.73,42.31,42.5,23700.0,33.984,34.0079,33.6736,33.8248,23700.0
2014-04-28 10:00:00,42.62,42.79,42.47,42.7,17100.0,33.9203,34.0556,33.8009,33.984,17100.0
2014-04-28 10:30:00,42.73,42.75,42.48,42.49,18200.0,34.0079,34.0238,33.8089,33.8169,18200.0
2014-04-28 11:00:00,42.49,42.55,42.23,42.23,32000.0,33.8169,33.8646,33.6099,33.6099,32000.0
2014-04-28 11:30:00,42.24,42.31,42.17,42.2,46900.0,33.6179,33.6736,33.5622,33.5861,46900.0
2014-04-28 12:00:00,42.22,42.29,41.9,41.95,128400.0,33.602,33.6577,33.3473,33.3871,128400.0
2014-04-28 12:30:00,41.94,41.97,41.75,41.79,41400.0,33.3791,33.403,33.2279,33.2597,41400.0
2014-04-28 13:00:00,41.78,41.78,41.4,41.48,81400.0,33.2518,33.2518,32.9494,33.013,81400.0
2014-04-28 13:30:00,41.48,41.53,41.37,41.46,58800.0,33.013,33.0528,32.9255,32.9971,58800.0
2014-04-28 14:00:00,41.44,41.78,41.43,41.75,49200.0,32.9812,33.2518,32.9732,33.2279,49200.0
2014-04-28 14:30:00,41.75,41.89,41.67,41.79,27400.0,33.2279,33.3393,33.1642,33.2597,27400.0
2014-04-28 15:00:00,41.8,42.21,41.76,42.15,58700.0,33.2677,33.594,33.2359,33.5463,58700.0
2014-04-28 15:30:00,42.12,42.21,42.11,42.13,102100.0,33.5224,33.594,33.5144,33.5303,102100.0
2014-04-29 09:30:00,42.35,42.6,42.21,42.47,37700.0,33.7054,33.9044,33.594,33.8009,37700.0
2014-04-29 10:00:00,42.54,42.55,42.21,42.27,64000.0,33.8567,33.8646,33.594,33.6418,64000.0
2014-04-29 10:30:00,42.25,42.46,42.25,42.4,16700.0,33.6259,33.793,33.6259,33.7452,16700.0
2014-04-29 11:00:00,42.42,42.48,42.41,42.44,21900.0,33.7612,33.8089,33.7532,33.7771,21900.0
2014-04-29 11:30:00,42.44,42.47,42.38,42.44,21200.0,33.7771,33.8009,33.7293,33.7771,21200.0
2014-04-29 12:00:00,42.43,42.45,42.39,42.4,9000.0,33.7691,33.785,33.7373,33.7452,9000.0
2014-04-29 12:30:00,42.41,42.47,42.39,42.43,10400.0,33.7532,33.8009,33.7373,33.7691,10400.0
2014-04-29 13:00:00,42.4,42.4,42.29,42.32,14300.0,33.7452,33.7452,33.6577,33.6816,14300.0
2014-04-29 13:30:00,42.32,42.47,42.31,42.46,23900.0,33.6816,33.8009,33.6736,33.793,23900.0
2014-04-29 14:00:00,42.46,42.47,42.41,42.42,19800.0,33.793,33.8009,33.7532,33.7612,19800.0
2014-04-29 14:30:00,42.42,42.48,42.4,42.47,12800.0,33.7612,33.8089,33.7452,33.8009,12800.0
2014-04-29 15:00:00,42.47,42.49,42.41,42.48,55300.0,33.8009,33.8169,33.7532,33.8089,55300.0
2014-04-29 15:30:00,42.47,42.48,42.4,42.42,62800.0,33.8009,33.8089,33.7452,33.7612,62800.0
2014-04-30 09:30:00,42.43,42.58,42.21,42.41,27200.0,33.7691,33.8885,33.594,33.7532,27200.0
2014-04-30 10:00:00,42.41,42.45,42.29,42.45,20300.0,33.7532,33.785,33.6577,33.785,20300.0
2014-04-30 10:30:00,42.5,42.6,42.41,42.56,27100.0,33.8248,33.9044,33.7532,33.8726,27100.0
2014-04-30 11:00:00,42.53,42.53,42.36,42.37,8100.0,33.8487,33.8487,33.7134,33.7214,8100.0
2014-04-30 11:30:00,42.37,42.48,42.37,42.39,7300.0,33.7214,33.8089,33.7214,33.7373,7300.0
2014-04-30 12:00:00,42.43,42.44,42.37,42.39,10400.0,33.7691,33.7771,33.7214,33.7373,10400.0
2014-04-30 12:30:00,42.4,42.44,42.38,42.42,20400.0,33.7452,33.7771,33.7293,33.7612,20400.0
2014-04-30 13:00:00,42.42,42.47,42.41,42.47,12600.0,33.7612,33.8009,33.7532,33.8009,12600.0
2014-04-30 13:30:00,42.46,42.57,42.45,42.57,11400.0,33.793,33.8805,33.785,33.8805,11400.0
2014-04-30 14:00:00,42.56,42.68,42.46,42.68,28500.0,33.8726,33.9681,33.793,33.9681,28500.0
2014-04-30 14:30:00,42.67,42.76,42.61,42.74,17300.0,33.9601,34.0317,33.9124,34.0158,17300.0
2014-04-30 15:00:00,42.76,42.76,42.61,42.69,31700.0,34.0317,34.0317,33.9124,33.976,31700.0
2014-04-30 15:30:00,42.69,42.76,42.58,42.66,48000.0,33.976,34.0317,33.8885,33.9522,48000.0
2014-05-01 09:30:00,42.7,42.7,42.35,42.39,60200.0,33.984,33.984,33.7054,33.7373,60200.0
2014-05-01 10:00:00,42.34,42.52,42.28,42.45,19800.0,33.6975,33.8407,33.6497,33.785,19800.0
2014-05-01 10:30:00,42.45,42.66,42.45,42.64,16000.0,33.785,33.9522,33.785,33.9362,16000.0
2014-05-01 11:00:00,42.65,42.7,42.54,42.7,7700.0,33.9442,33.984,33.8567,33.984,7700.0
2014-05-01 11:30:00,42.7,42.9,42.7,42.87,10400.0,33.984,34.1432,33.984,34.1193,10400.0
2014-05-01 12:00:00,42.84,42.91,42.81,42.86,4600.0,34.0954,34.1511,34.0715,34.1113,4600.0
2014-05-01 12:30:00,42.86,42.86,42.73,42.8,8400.0,34.1113,34.1113,34.0079,34.0636,8400.0
2014-05-01 13:00:00,42.77,42.8,42.66,42.66,4100.0,34.0397,34.0636,33.9522,33.9522,4100.0
2014-05-01 13:30:00,42.66,42.68,42.44,42.48,15700.0,33.9522,33.9681,33.7771,33.8089,15700.0
2014-05-01 14:00:00,42.49,42.58,42.49,42.56,4300.0,33.8169,33.8885,33.8169,33.8726,4300.0
2014-05-01 14:30:00,42.55,42.56,42.47,42.52,11600.0,33.8646,33.8726,33.8009,33.8407,11600.0
2014-05-01 15:00:00,42.55,42.61,42.49,42.55,11400.0,33.8646,33.9124,33.8169,33.8646,11400.0
2014-05-01 15:30:00,42.53,42.68,42.53,42.6,66300.0,33.8487,33.9681,33.8487,33.9044,66300.0
2014-05-02 09:30:00,42.61,42.8,42.51,42.7,15900.0,33.9124,34.0636,33.8328,33.984,15900.0
2014-05-02 10:00:00,42.71,42.98,42.64,42.92,11300.0,33.992,34.2068,33.9362,34.1591,11300.0
2014-05-02 10:30:00,42.92,43.03,42.6,42.66,29100.0,34.1591,34.2466,33.9044,33.9522,29100.0
2014-05-02 11:00:00,42.63,42.72,42.57,42.58,17200.0,33.9283,33.9999,33.8805,33.8885,17200.0
2014-05-02 11:30:00,42.62,42.84,42.62,42.79,15700.0,33.9203,34.0954,33.9203,34.0556,15700.0
2014-05-02 12:00:00,42.77,42.81,42.73,42.76,11400.0,34.0397,34.0715,34.0079,34.0317,11400.0
2014-05-02 12:30:00,42.74,42.77,42.71,42.75,37700.0,34.0158,34.0397,33.992,34.0238,37700.0
2014-05-02 13:00:00,42.77,42.77,42.64,42.64,12600.0,34.0397,34.0397,33.9362,33.9362,12600.0
2014-05-02 13:30:00,42.66,42.76,42.65,42.69,13200.0,33.9522,34.0317,33.9442,33.976,13200.0
2014-05-02 14:00:00,42.68,42.68,42.55,42.59,17900.0,33.9681,33.9681,33.8646,33.8965,17900.0
2014-05-02 14:30:00,42.58,42.72,42.58,42.71,22600.0,33.8885,33.9999,33.8885,33.992,22600.0
2014-05-02 15:00:00,42.71,42.75,42.62,42.63,17400.0,33.992,34.0238,33.9203,33.9283,17400.0
2014-05-02 15:30:00,42.59,42.62,42.54,42.59,97400.0,33.8965,33.9203,33.8567,33.8965,97400.0
2014-05-05 09:30:00,42.35,42.68,42.32,42.68,37900.0,33.7054,33.9681,33.6816,33.9681,37900.0
2014-05-05 10:00:00,42.67,42.7,42.43,42.47,53400.0,33.9601,33.984,33.7691,33.8009,53400.0
2014-05-05 10:30:00,42.5,42.62,42.46,42.5,78800.0,33.8248,33.9203,33.793,33.8248,78800.0
2014-05-05 11:00:00,42.49,42.58,42.4,42.58,17800.0,33.8169,33.8885,33.7452,33.8885,17800.0
2014-05-05 11:30:00,42.58,42.63,42.52,42.59,12900.0,33.8885,33.9283,33.8407,33.8965,12900.0
2014-05-05 12:00:00,42.6,42.64,42.55,42.6,17300.0,33.9044,33.9362,33.8646,33.9044,17300.0
2014-05-05 12:30:00,42.6,42.63,42.57,42.59,5800.0,33.9044,33.9283,33.8805,33.8965,5800.0
2014-05-05 13:00:00,42.59,42.6,42.51,42.51,13700.0,33.8965,33.9044,33.8328,33.8328,13700.0
2014-05-05 13:30:00,42.54,42.6,42.53,42.55,8700.0,33.8567,33.9044,33.8487,33.8646,8700.0
2014-05-05 14:00:00,42.55,42.63,42.54,42.59,9100.0,33.8646,33.9283,33.8567,33.8965,9100.0
2014-05-05 14:30:00,42.59,42.68,42.58,42.68,8800.0,33.8965,33.9681,33.8885,33.9681,8800.0
2014-05-05 15:00:00,42.66,42.69,42.62,42.66,11000.0,33.9522,33.976,33.9203,33.9522,11000.0
2014-05-05 15:30:00,42.66,42.66,42.52,42.52,92400.0,33.9522,33.9522,33.8407,33.8407,92400.0
2014-05-06 09:30:00,42.34,42.44,42.08,42.4,17900.0,33.6975,33.7771,33.4906,33.7452,17900.0
2014-05-06 10:00:00,42.4,42.6,42.27,42.6,17400.0,33.7452,33.9044,33.6418,33.9044,17400.0
2014-05-06 10:30:00,42.61,42.66,42.38,42.38,27100.0,33.9124,33.9522,33.7293,33.7293,27100.0
2014-05-06 11:00:00,42.36,42.56,42.33,42.55,17500.0,33.7134,33.8726,33.6895,33.8646,17500.0
2014-05-06 11:30:00,42.59,42.77,42.52,42.76,14200.0,33.8965,34.0397,33.8407,34.0317,14200.0
2014-05-06 12:00:00,42.75,42.78,42.57,42.65,9300.0,34.0238,34.0477,33.8805,33.9442,9300.0
2014-05-06 12:30:00,42.63,42.72,42.63,42.66,6500.0,33.9283,33.9999,33.9283,33.9522,6500.0
2014-05-06 13:00:00,42.69,42.72,42.6,42.6,13100.0,33.976,33.9999,33.9044,33.9044,13100.0
2014-05-06 13:30:00,42.62,42.64,42.43,42.43,11100.0,33.9203,33.9362,33.7691,33.7691,11100.0
2014-05-06 14:00:00,42.45,42.49,42.35,42.39,13900.0,33.785,33.8169,33.7054,33.7373,13900.0
2014-05-06 14:30:00,42.36,42.55,42.34,42.54,29300.0,33.7134,33.8646,33.6975,33.8567,29300.0
2014-05-06 15:00:00,42.53,42.55,42.47,42.53,33100.0,33.8487,33.8646,33.8009,33.8487,33100.0
2014-05-06 15:30:00,42.53,42.54,42.27,42.38,209000.0,33.8487,33.8567,33.6418,33.7293,209000.0
2014-05-07 09:30:00,42.36,42.5,42.11,42.17,34800.0,33.7134,33.8248,33.5144,33.5622,34800.0
2014-05-07 10:00:00,42.17,42.28,41.92,42.27,51400.0,33.5622,33.6497,33.3632,33.6418,51400.0
2014-05-07 10:30:00,42.26,42.37,42.14,42.16,31300.0,33.6338,33.7214,33.5383,33.5542,31300.0
2014-05-07 11:00:00,42.16,42.22,42.02,42.1,30900.0,33.5542,33.602,33.4428,33.5065,30900.0
2014-05-07 11:30:00,42.09,42.27,42.07,42.22,34100.0,33.4985,33.6418,33.4826,33.602,34100.0
2014-05-07 12:00:00,42.22,42.31,42.16,42.25,60700.0,33.602,33.6736,33.5542,33.6259,60700.0
2014-05-07 12:30:00,42.25,42.35,42.24,42.34,36200.0,33.6259,33.7054,33.6179,33.6975,36200.0
2014-05-07 13:00:00,42.32,42.34,42.22,42.22,21800.0,33.6816,33.6975,33.602,33.602,21800.0
2014-05-07 13:30:00,42.23,42.3,42.14,42.14,16100.0,33.6099,33.6656,33.5383,33.5383,16100.0
2014-05-07 14:00:00,42.13,42.35,42.1,42.26,31700.0,33.5303,33.7054,33.5065,33.6338,31700.0
2014-05-07 14:30:00,42.29,42.35,42.26,42.28,32700.0,33.6577,33.7054,33.6338,33.6497,32700.0
2014-05-07 15:00:00,42.27,42.28,42.17,42.19,54600.0,33.6418,33.6497,33.5622,33.5781,54600.0
2014-05-07 15:30:00,42.18,42.34,42.18,42.33,156700.0,33.5701,33.6975,33.5701,33.6895,156700.0
2014-05-08 09:30:00,42.25,42.66,42.25,42.48,30700.0,33.6259,33.9522,33.6259,33.8089,30700.0
2014-05-08 10:00:00,42.5,42.65,42.5,42.58,30100.0,33.8248,33.9442,33.8248,33.8885,30100.0
2014-05-08 10:30:00,42.58,42.63,42.46,42.58,26800.0,33.8885,33.9283,33.793,33.8885,26800.0
2014-05-08 11:00:00,42.57,42.74,42.56,42.74,29300.0,33.8805,34.0158,33.8726,34.0158,29300.0
2014-05-08 11:30:00,42.71,42.83,42.69,42.71,16700.0,33.992,34.0875,33.976,33.992,16700.0
2014-05-08 12:00:00,42.7,42.76,42.68,42.76,13700.0,33.984,34.0317,33.9681,34.0317,13700.0
2014-05-08 12:30:00,42.76,42.76,42.49,42.51,23000.0,34.0317,34.0317,33.8169,33.8328,23000.0
2014-05-08 13:00:00,42.5,42.56,42.41,42.46,11900.0,33.8248,33.8726,33.7532,33.793,11900.0
2014-05-08 13:30:00,42.44,42.48,42.28,42.33,19500.0,33.7771,33.8089,33.6497,33.6895,19500.0
2014-05-08 14:00:00,42.34,42.34,42.19,42.34,19400.0,33.6975,33.6975,33.5781,33.6975,19400.0
2014-05-08 14:30:00,42.35,42.39,42.18,42.2,13600.0,33.7054,33.7373,33.5701,33.5861,13600.0
2014-05-08 15:00:00,42.16,42.26,42.05,42.26,35600.0,33.5542,33.6338,33.4667,33.6338,35600.0
2014-05-08 15:30:00,42.25,42.26,42.13,42.19,81000.0,33.6259,33.6338,33.5303,33.5781,81000.0
2014-05-09 09:30:00,42.13,42.21,41.84,41.95,15000.0,33.5303,33.594,33.2995,33.3871,15000.0
2014-05-09 10:00:00,41.93,42.14,41.83,42.09,21100.0,33.3712,33.5383,33.2916,33.4985,21100.0
2014-05-09 10:30:00,42.09,42.11,41.97,42.0,12500.0,33.4985,33.5144,33.403,33.4269,12500.0
2014-05-09 11:00:00,41.99,41.99,41.8,41.83,21200.0,33.4189,33.4189,33.2677,33.2916,21200.0
2014-05-09 11:30:00,41.8,41.94,41.8,41.8,28900.0,33.2677,33.3791,33.2677,33.2677,28900.0
2014-05-09 12:00:00,41.83,41.92,41.78,41.88,15700.0,33.2916,33.3632,33.2518,33.3314,15700.0
2014-05-09 12:30:00,41.88,42.17,41.86,42.17,24000.0,33.3314,33.5622,33.3155,33.5622,24000.0
2014-05-09 13:00:00,42.15,42.17,42.07,42.11,9700.0,33.5463,33.5622,33.4826,33.5144,9700.0
2014-05-09 13:30:00,42.12,42.16,41.97,42.05,19500.0,33.5224,33.5542,33.403,33.4667,19500.0
2014-05-09 14:00:00,42.02,42.08,41.92,41.95,10200.0,33.4428,33.4906,33.3632,33.3871,10200.0
2014-05-09 14:30:00,41.97,42.01,41.91,41.99,16200.0,33.403,33.4348,33.3553,33.4189,16200.0
2014-05-09 15:00:00,42.0,42.02,41.88,41.9,42100.0,33.4269,33.4428,33.3314,33.3473,42100.0
2014-05-09 15:30:00,41.9,42.03,41.87,42.0,82600.0,33.3473,33.4508,33.3234,33.4269,82600.0
2014-05-12 09:30:00,42.19,42.64,42.15,42.61,39100.0,33.5781,33.9362,33.5463,33.9124,39100.0
2014-05-12 10:00:00,42.61,42.84,42.55,42.8,65300.0,33.9124,34.0954,33.8646,34.0636,65300.0
2014-05-12 10:30:00,42.81,42.9,42.75,42.75,38700.0,34.0715,34.1432,34.0238,34.0238,38700.0
2014-05-12 11:00:00,42.73,42.86,42.73,42.83,14800.0,34.0079,34.1113,34.0079,34.0875,14800.0
2014-05-12 11:30:00,42.83,42.93,42.82,42.85,22800.0,34.0875,34.167,34.0795,34.1034,22800.0
2014-05-12 12:00:00,42.85,42.86,42.76,42.79,13400.0,34.1034,34.1113,34.0317,34.0556,13400.0
2014-05-12 12:30:00,42.79,42.84,42.72,42.75,8500.0,34.0556,34.0954,33.9999,34.0238,8500.0
2014-05-12 13:00:00,42.74,42.78,42.73,42.78,5300.0,34.0158,34.0477,34.0079,34.0477,5300.0
2014-05-12 13:30:00,42.78,42.81,42.72,42.78,24200.0,34.0477,34.0715,33.9999,34.0477,24200.0
2014-05-12 14:00:00,42.77,42.81,42.75,42.78,7300.0,34.0397,34.0715,34.0238,34.0477,7300.0
2014-05-12 14:30:00,42.79,42.81,42.76,42.78,17900.0,34.0556,34.0715,34.0317,34.0477,17900.0
2014-05-12 15:00:00,42.78,42.81,42.68,42.7,26700.0,34.0477,34.0715,33.9681,33.984,26700.0
2014-05-12 15:30:00,42.69,42.8,42.67,42.79,113600.0,33.976,34.0636,33.9601,34.0556,113600.0
2014-05-13 09:30:00,42.78,42.93,42.66,42.69,31700.0,34.0477,34.167,33.9522,33.976,31700.0
2014-05-13 10:00:00,42.71,42.82,42.67,42.71,29900.0,33.992,34.0795,33.9601,33.992,29900.0
2014-05-13 10:30:00,42.71,42.8,42.67,42.67,29100.0,33.992,34.0636,33.9601,33.9601,29100.0
2014-05-13 11:00:00,42.74,42.75,42.67,42.73,6000.0,34.0158,34.0238,33.9601,34.0079,6000.0
2014-05-13 11:30:00,42.73,42.74,42.57,42.57,8400.0,34.0079,34.0158,33.8805,33.8805,8400.0
2014-05-13 12:00:00,42.57,42.58,42.48,42.54,21300.0,33.8805,33.8885,33.8089,33.8567,21300.0
2014-05-13 12:30:00,42.53,42.55,42.48,42.52,15800.0,33.8487,33.8646,33.8089,33.8407,15800.0
2014-05-13 13:00:00,42.52,42.56,42.5,42.53,13000.0,33.8407,33.8726,33.8248,33.8487,13000.0
2014-05-13 13:30:00,42.52,42.54,42.47,42.51,14900.0,33.8407,33.8567,33.8009,33.8328,14900.0
2014-05-13 14:00:00,42.5,42.62,42.5,42.58,6700.0,33.8248,33.9203,33.8248,33.8885,6700.0
2014-05-13 14:30:00,42.6,42.72,42.6,42.69,31700.0,33.9044,33.9999,33.9044,33.976,31700.0
2014-05-13 15:00:00,42.7,42.7,42.59,42.7,26800.0,33.984,33.984,33.8965,33.984,26800.0
2014-05-13 15:30:00,42.69,42.71,42.59,42.61,43100.0,33.976,33.992,33.8965,33.9124,43100.0
2014-05-14 09:30:00,42.48,42.63,42.32,42.52,43400.0,33.8089,33.9283,33.6816,33.8407,43400.0
2014-05-14 10:00:00,42.51,42.68,42.49,42.64,21200.0,33.8328,33.9681,33.8169,33.9362,21200.0
2014-05-14 10:30:00,42.63,42.72,42.54,42.6,17200.0,33.9283,33.9999,33.8567,33.9044,17200.0
2014-05-14 11:00:00,42.57,42.64,42.5,42.63,15800.0,33.8805,33.9362,33.8248,33.9283,15800.0
2014-05-14 11:30:00,42.61,42.67,42.58,42.59,4800.0,33.9124,33.9601,33.8885,33.8965,4800.0
2014-05-14 12:00:00,42.61,42.65,42.58,42.65,8700.0,33.9124,33.9442,33.8885,33.9442,8700.0
2014-05-14 12:30:00,42.61,42.67,42.6,42.63,3000.0,33.9124,33.9601,33.9044,33.9283,3000.0
2014-05-14 13:00:00,42.65,42.7,42.63,42.65,7600.0,33.9442,33.984,33.9283,33.9442,7600.0
2014-05-14 13:30:00,42.65,42.73,42.65,42.72,9200.0,33.9442,34.0079,33.9442,33.9999,9200.0
2014-05-14 14:00:00,42.73,42.74,42.64,42.64,11800.0,34.0079,34.0158,33.9362,33.9362,11800.0
2014-05-14 14:30:00,42.67,42.69,42.54,42.55,40800.0,33.9601,33.976,33.8567,33.8646,40800.0
2014-05-14 15:00:00,42.55,42.58,42.51,42.54,29300.0,33.8646,33.8885,33.8328,33.8567,29300.0
2014-05-14 15:30:00,42.54,42.57,42.41,42.56,88600.0,33.8567,33.8805,33.7532,33.8726,88600.0
2014-05-15 09:30:00,42.44,42.45,41.95,42.07,17800.0,33.7771,33.785,33.3871,33.4826,17800.0
2014-05-15 10:00:00,42.07,42.07,41.61,41.66,25900.0,33.4826,33.4826,33.1165,33.1563,25900.0
2014-05-15 10:30:00,41.7,41.89,41.6,41.8,35100.0,33.1881,33.3393,33.1085,33.2677,35100.0
2014-05-15 11:00:00,41.8,41.81,41.62,41.66,28600.0,33.2677,33.2757,33.1244,33.1563,28600.0
2014-05-15 11:30:00,41.64,41.78,41.59,41.63,54000.0,33.1404,33.2518,33.1006,33.1324,54000.0
2014-05-15 12:00:00,41.64,41.81,41.63,41.8,16300.0,33.1404,33.2757,33.1324,33.2677,16300.0
2014-05-15 12:30:00,41.83,41.94,41.79,41.91,8400.0,33.2916,33.3791,33.2597,33.3553,8400.0
2014-05-15 13:00:00,41.9,42.01,41.9,42.01,26700.0,33.3473,33.4348,33.3473,33.4348,26700.0
2014-05-15 13:30:00,42.01,42.12,41.95,42.09,23300.0,33.4348,33.5224,33.3871,33.4985,23300.0
2014-05-15 14:00:00,42.07,42.29,42.04,42.07,19400.0,33.4826,33.6577,33.4587,33.4826,19400.0
2014-05-15 14:30:00,42.07,42.13,42.02,42.11,21500.0,33.4826,33.5303,33.4428,33.5144,21500.0
2014-05-15 15:00:00,42.12,42.13,41.99,42.01,19800.0,33.5224,33.5303,33.4189,33.4348,19800.0
2014-05-15 15:30:00,42.01,42.12,42.0,42.04,50100.0,33.4348,33.5224,33.4269,33.4587,50100.0
2014-05-16 09:30:00,42.07,42.09,41.72,41.89,39300.0,33.4826,33.4985,33.204,33.3393,39300.0
2014-05-16 10:00:00,41.86,41.86,41.61,41.65,15200.0,33.3155,33.3155,33.1165,33.1483,15200.0
2014-05-16 10:30:00,41.7,41.77,41.67,41.72,21000.0,33.1881,33.2438,33.1642,33.204,21000.0
2014-05-16 11:00:00,41.71,41.92,41.7,41.83,33200.0,33.1961,33.3632,33.1881,33.2916,33200.0
2014-05-16 11:30:00,41.84,41.97,41.82,41.84,95400.0,33.2995,33.403,33.2836,33.2995,95400.0
2014-05-16 12:00:00,41.85,41.85,41.77,41.84,27800.0,33.3075,33.3075,33.2438,33.2995,27800.0
2014-05-16 12:30:00,41.83,41.88,41.82,41.84,37200.0,33.2916,33.3314,33.2836,33.2995,37200.0
2014-05-16 13:00:00,41.83,41.88,41.8,41.84,24000.0,33.2916,33.3314,33.2677,33.2995,24000.0
2014-05-16 13:30:00,41.86,41.95,41.85,41.91,7900.0,33.3155,33.3871,33.3075,33.3553,7900.0
2014-05-16 14:00:00,41.9,41.95,41.86,41.95,14100.0,33.3473,33.3871,33.3155,33.3871,14100.0
2014-05-16 14:30:00,41.93,42.0,41.87,41.99,44800.0,33.3712,33.4269,33.3234,33.4189,44800.0
2014-05-16 15:00:00,41.99,42.05,41.98,42.0,34300.0,33.4189,33.4667,33.411,33.4269,34300.0
2014-05-16 15:30:00,41.99,42.15,41.99,42.15,147000.0,33.4189,33.5463,33.4189,33.5463,147000.0
2014-05-19 09:30:00,42.12,43.09,42.12,43.09,68900.0,33.5224,34.2944,33.5224,34.2944,68900.0
2014-05-19 10:00:00,43.09,43.28,42.86,43.22,72900.0,34.2944,34.4456,34.1113,34.3979,72900.0
2014-05-19 10:30:00,43.23,43.29,43.13,43.19,61200.0,34.4058,34.4536,34.3262,34.374,61200.0
2014-05-19 11:00:00,43.19,43.37,43.14,43.19,51200.0,34.374,34.5172,34.3342,34.374,51200.0
2014-05-19 11:30:00,43.2,43.21,43.12,43.13,11600.0,34.3819,34.3899,34.3183,34.3262,11600.0
2014-05-19 12:00:00,43.15,43.21,43.12,43.14,19100.0,34.3421,34.3899,34.3183,34.3342,19100.0
2014-05-19 12:30:00,43.14,43.14,43.03,43.07,27900.0,34.3342,34.3342,34.2466,34.2785,27900.0
2014-05-19 13:00:00,43.06,43.07,43.01,43.04,40900.0,34.2705,34.2785,34.2307,34.2546,40900.0
2014-05-19 13:30:00,43.02,43.03,42.96,42.97,17700.0,34.2387,34.2466,34.1909,34.1989,17700.0
2014-05-19 14:00:00,42.99,42.99,42.88,42.9,22500.0,34.2148,34.2148,34.1273,34.1432,22500.0
2014-05-19 14:30:00,42.91,42.93,42.88,42.9,33800.0,34.1511,34.167,34.1273,34.1432,33800.0
2014-05-19 15:00:00,42.89,42.96,42.86,42.96,35100.0,34.1352,34.1909,34.1113,34.1909,35100.0
2014-05-19 15:30:00,42.96,43.07,42.88,42.91,168900.0,34.1909,34.2785,34.1273,34.1511,168900.0
2014-05-20 09:30:00,42.93,43.0,42.58,42.58,18200.0,34.167,34.2228,33.8885,33.8885,18200.0
2014-05-20 10:00:00,42.6,42.72,42.5,42.5,11800.0,33.9044,33.9999,33.8248,33.8248,11800.0
2014-05-20 10:30:00,42.5,42.6,42.47,42.55,24000.0,33.8248,33.9044,33.8009,33.8646,24000.0
2014-05-20 11:00:00,42.57,42.59,42.39,42.4,29800.0,33.8805,33.8965,33.7373,33.7452,29800.0
2014-05-20 11:30:00,42.4,42.59,42.37,42.55,40500.0,33.7452,33.8965,33.7214,33.8646,40500.0
2014-05-20 12:00:00,42.52,42.52,42.29,42.3,30800.0,33.8407,33.8407,33.6577,33.6656,30800.0
2014-05-20 12:30:00,42.28,42.32,42.22,42.29,16200.0,33.6497,33.6816,33.602,33.6577,16200.0
2014-05-20 13:00:00,42.3,42.31,42.16,42.21,12000.0,33.6656,33.6736,33.5542,33.594,12000.0
2014-05-20 13:30:00,42.22,42.22,42.02,42.05,17700.0,33.602,33.602,33.4428,33.4667,17700.0
2014-05-20 14:00:00,42.05,42.14,42.05,42.06,16000.0,33.4667,33.5383,33.4667,33.4746,16000.0
2014-05-20 14:30:00,42.07,42.09,42.0,42.07,24500.0,33.4826,33.4985,33.4269,33.4826,24500.0
2014-05-20 15:00:00,42.09,42.15,42.05,42.13,22700.0,33.4985,33.5463,33.4667,33.5303,22700.0
2014-05-20 15:30:00,42.11,42.23,42.1,42.17,66200.0,33.5144,33.6099,33.5065,33.5622,66200.0
2014-05-21 09:30:00,42.24,42.5,41.89,42.37,19400.0,33.6179,33.8248,33.3393,33.7214,19400.0
2014-05-21 10:00:00,42.41,42.49,42.32,42.32,6600.0,33.7532,33.8169,33.6816,33.6816,6600.0
2014-05-21 10:30:00,42.33,42.42,42.29,42.31,15000.0,33.6895,33.7612,33.6577,33.6736,15000.0
2014-05-21 11:00:00,42.31,42.4,42.28,42.28,13400.0,33.6736,33.7452,33.6497,33.6497,13400.0
2014-05-21 11:30:00,42.29,42.31,42.1,42.14,18900.0,33.6577,33.6736,33.5065,33.5383,18900.0
2014-05-21 12:00:00,42.15,42.27,42.13,42.26,12000.0,33.5463,33.6418,33.5303,33.6338,12000.0
2014-05-21 12:30:00,42.24,42.36,42.23,42.36,30500.0,33.6179,33.7134,33.6099,33.7134,30500.0
2014-05-21 13:00:00,42.39,42.46,42.38,42.46,5500.0,33.7373,33.793,33.7293,33.793,5500.0
2014-05-21 13:30:00,42.47,42.48,42.42,42.48,7900.0,33.8009,33.8089,33.7612,33.8089,7900.0
2014-05-21 14:00:00,42.48,42.53,42.36,42.45,18100.0,33.8089,33.8487,33.7134,33.785,18100.0
2014-05-21 14:30:00,42.44,42.5,42.41,42.43,8500.0,33.7771,33.8248,33.7532,33.7691,8500.0
2014-05-21 15:00:00,42.42,42.48,42.41,42.45,51300.0,33.7612,33.8089,33.7532,33.785,51300.0
2014-05-21 15:30:00,42.44,42.45,42.3,42.31,55500.0,33.7771,33.785,33.6656,33.6736,55500.0
2014-05-22 09:30:00,42.34,42.5,42.2,42.42,33600.0,33.6975,33.8248,33.5861,33.7612,33600.0
2014-05-22 10:00:00,42.43,42.48,42.31,42.4,32400.0,33.7691,33.8089,33.6736,33.7452,32400.0
2014-05-22 10:30:00,42.44,42.56,42.38,42.52,11700.0,33.7771,33.8726,33.7293,33.8407,11700.0
2014-05-22 11:00:00,42.56,42.57,42.45,42.55,13900.0,33.8726,33.8805,33.785,33.8646,13900.0
2014-05-22 11:30:00,42.55,42.7,42.55,42.69,19000.0,33.8646,33.984,33.8646,33.976,19000.0
2014-05-22 12:00:00,42.69,42.72,42.55,42.55,7400.0,33.976,33.9999,33.8646,33.8646,7400.0
2014-05-22 12:30:00,42.6,42.6,42.39,42.41,14100.0,33.9044,33.9044,33.7373,33.7532,14100.0
2014-05-22 13:00:00,42.44,42.46,42.29,42.35,25400.0,33.7771,33.793,33.6577,33.7054,25400.0
2014-05-22 13:30:00,42.36,42.42,42.35,42.4,6900.0,33.7134,33.7612,33.7054,33.7452,6900.0
2014-05-22 14:00:00,42.39,42.44,42.37,42.43,8600.0,33.7373,33.7771,33.7214,33.7691,8600.0
2014-05-22 14:30:00,42.42,42.46,42.41,42.45,10200.0,33.7612,33.793,33.7532,33.785,10200.0
2014-05-22 15:00:00,42.43,42.45,42.39,42.41,18300.0,33.7691,33.785,33.7373,33.7532,18300.0
2014-05-22 15:30:00,42.41,42.42,42.32,42.33,42600.0,33.7532,33.7612,33.6816,33.6895,42600.0
2014-05-23 09:30:00,42.38,42.41,42.14,42.31,13200.0,33.7293,33.7532,33.5383,33.6736,13200.0
2014-05-23 10:00:00,42.31,42.53,42.31,42.53,6700.0,33.6736,33.8487,33.6736,33.8487,6700.0
2014-05-23 10:30:00,42.53,42.6,42.5,42.57,13200.0,33.8487,33.9044,33.8248,33.8805,13200.0
2014-05-23 11:00:00,42.58,42.58,42.43,42.44,13300.0,33.8885,33.8885,33.7691,33.7771,13300.0
2014-05-23 11:30:00,42.45,42.45,42.37,42.39,21700.0,33.785,33.785,33.7214,33.7373,21700.0
2014-05-23 12:00:00,42.39,42.49,42.39,42.45,4000.0,33.7373,33.8169,33.7373,33.785,4000.0
2014-05-23 12:30:00,42.49,42.54,42.49,42.52,7400.0,33.8169,33.8567,33.8169,33.8407,7400.0
2014-05-23 13:00:00,42.5,42.57,42.5,42.55,4500.0,33.8248,33.8805,33.8248,33.8646,4500.0
2014-05-23 13:30:00,42.53,42.58,42.51,42.57,5100.0,33.8487,33.8885,33.8328,33.8805,5100.0
2014-05-23 14:00:00,42.57,42.64,42.56,42.62,6000.0,33.8805,33.9362,33.8726,33.9203,6000.0
2014-05-23 14:30:00,42.62,42.69,42.59,42.69,9200.0,33.9203,33.976,33.8965,33.976,9200.0
2014-05-23 15:00:00,42.68,42.73,42.65,42.66,15200.0,33.9681,34.0079,33.9442,33.9522,15200.0
2014-05-23 15:30:00,42.66,42.73,42.64,42.65,68800.0,33.9522,34.0079,33.9362,33.9442,68800.0
2014-05-27 09:30:00,42.88,42.99,42.67,42.68,27200.0,34.1273,34.2148,33.9601,33.9681,27200.0
2014-05-27 10:00:00,42.71,42.8,42.63,42.75,30600.0,33.992,34.0636,33.9283,34.0238,30600.0
2014-05-27 10:30:00,42.78,42.8,42.68,42.68,27700.0,34.0477,34.0636,33.9681,33.9681,27700.0
2014-05-27 11:00:00,42.67,42.69,42.55,42.56,20200.0,33.9601,33.976,33.8646,33.8726,20200.0
2014-05-27 11:30:00,42.57,42.67,42.56,42.64,31000.0,33.8805,33.9601,33.8726,33.9362,31000.0
2014-05-27 12:00:00,42.63,42.67,42.58,42.58,13600.0,33.9283,33.9601,33.8885,33.8885,13600.0
2014-05-27 12:30:00,42.58,42.72,42.58,42.66,17800.0,33.8885,33.9999,33.8885,33.9522,17800.0
2014-05-27 13:00:00,42.65,42.66,42.61,42.63,5100.0,33.9442,33.9522,33.9124,33.9283,5100.0
2014-05-27 13:30:00,42.59,42.69,42.56,42.66,17500.0,33.8965,33.976,33.8726,33.9522,17500.0
2014-05-27 14:00:00,42.67,42.67,42.63,42.64,11600.0,33.9601,33.9601,33.9283,33.9362,11600.0
2014-05-27 14:30:00,42.63,42.69,42.6,42.69,12800.0,33.9283,33.976,33.9044,33.976,12800.0
2014-05-27 15:00:00,42.69,42.72,42.67,42.69,22900.0,33.976,33.9999,33.9601,33.976,22900.0
2014-05-27 15:30:00,42.69,42.72,42.64,42.68,99200.0,33.976,33.9999,33.9362,33.9681,99200.0
2014-05-28 09:30:00,42.71,43.06,42.68,42.9,50500.0,33.992,34.2705,33.9681,34.1432,50500.0
2014-05-28 10:00:00,42.89,42.9,42.68,42.73,23000.0,34.1352,34.1432,33.9681,34.0079,23000.0
2014-05-28 10:30:00,42.72,42.76,42.66,42.73,16400.0,33.9999,34.0317,33.9522,34.0079,16400.0
2014-05-28 11:00:00,42.74,42.84,42.73,42.76,8800.0,34.0158,34.0954,34.0079,34.0317,8800.0
2014-05-28 11:30:00,42.76,42.84,42.71,42.71,24600.0,34.0317,34.0954,33.992,33.992,24600.0
2014-05-28 12:00:00,42.71,42.77,42.66,42.68,117600.0,33.992,34.0397,33.9522,33.9681,117600.0
2014-05-28 12:30:00,42.68,42.75,42.66,42.67,10000.0,33.9681,34.0238,33.9522,33.9601,10000.0
2014-05-28 13:00:00,42.71,42.71,42.65,42.66,9200.0,33.992,33.992,33.9442,33.9522,9200.0
2014-05-28 13:30:00,42.65,42.7,42.59,42.65,15100.0,33.9442,33.984,33.8965,33.9442,15100.0
2014-05-28 14:00:00,42.65,42.69,42.59,42.61,10000.0,33.9442,33.976,33.8965,33.9124,10000.0
2014-05-28 14:30:00,42.6,42.68,42.59,42.65,13300.0,33.9044,33.9681,33.8965,33.9442,13300.0
2014-05-28 15:00:00,42.67,42.74,42.66,42.68,21100.0,33.9601,34.0158,33.9522,33.9681,21100.0
2014-05-28 15:30:00,42.68,42.73,42.6,42.6,88000.0,33.9681,34.0079,33.9044,33.9044,88000.0
2014-05-29 09:30:00,42.74,42.79,42.64,42.74,18700.0,34.0158,34.0556,33.9362,34.0158,18700.0
2014-05-29 10:00:00,42.72,42.72,42.47,42.63,13500.0,33.9999,33.9999,33.8009,33.9283,13500.0
2014-05-29 10:30:00,42.65,42.75,42.61,42.75,8500.0,33.9442,34.0238,33.9124,34.0238,8500.0
2014-05-29 11:00:00,42.75,42.77,42.71,42.73,8000.0,34.0238,34.0397,33.992,34.0079,8000.0
2014-05-29 11:30:00,42.74,42.79,42.73,42.75,21700.0,34.0158,34.0556,34.0079,34.0238,21700.0
2014-05-29 12:00:00,42.76,42.88,42.76,42.79,10700.0,34.0317,34.1273,34.0317,34.0556,10700.0
2014-05-29 12:30:00,42.79,42.82,42.76,42.81,12200.0,34.0556,34.0795,34.0317,34.0715,12200.0
2014-05-29 13:00:00,42.81,42.81,42.72,42.76,17300.0,34.0715,34.0715,33.9999,34.0317,17300.0
2014-05-29 13:30:00,42.75,42.79,42.71,42.77,6300.0,34.0238,34.0556,33.992,34.0397,6300.0
2014-05-29 14:00:00,42.76,42.85,42.75,42.85,12200.0,34.0317,34.1034,34.0238,34.1034,12200.0
2014-05-29 14:30:00,42.84,42.94,42.84,42.92,20000.0,34.0954,34.175,34.0954,34.1591,20000.0
2014-05-29 15:00:00,42.92,43.01,42.9,42.98,24100.0,34.1591,34.2307,34.1432,34.2068,24100.0
2014-05-29 15:30:00,42.99,43.03,42.92,42.96,69700.0,34.2148,34.2466,34.1591,34.1909,69700.0
2014-05-30 09:30:00,42.96,43.0,42.81,42.91,12700.0,34.1909,34.2228,34.0715,34.1511,12700.0
2014-05-30 10:00:00,42.94,43.17,42.94,43.16,22000.0,34.175,34.3581,34.175,34.3501,22000.0
2014-05-30 10:30:00,43.14,43.21,43.05,43.19,12700.0,34.3342,34.3899,34.2626,34.374,12700.0
2014-05-30 11:00:00,43.2,43.37,43.14,43.18,23400.0,34.3819,34.5172,34.3342,34.366,23400.0
2014-05-30 11:30:00,43.18,43.19,43.08,43.09,20400.0,34.366,34.374,34.2864,34.2944,20400.0
2014-05-30 12:00:00,43.07,43.1,43.02,43.08,9800.0,34.2785,34.3023,34.2387,34.2864,9800.0
2014-05-30 12:30:00,43.11,43.12,42.99,43.01,9700.0,34.3103,34.3183,34.2148,34.2307,9700.0
2014-05-30 13:00:00,43.0,43.07,43.0,43.01,6900.0,34.2228,34.2785,34.2228,34.2307,6900.0
2014-05-30 13:30:00,43.0,43.0,42.94,43.0,9000.0,34.2228,34.2228,34.175,34.2228,9000.0
2014-05-30 14:00:00,43.0,43.05,42.94,43.05,13600.0,34.2228,34.2626,34.175,34.2626,13600.0
2014-05-30 14:30:00,43.05,43.06,43.0,43.01,13100.0,34.2626,34.2705,34.2228,34.2307,13100.0
2014-05-30 15:00:00,43.02,43.06,43.0,43.06,20600.0,34.2387,34.2705,34.2228,34.2705,20600.0
2014-05-30 15:30:00,43.06,43.16,43.06,43.08,92600.0,34.2705,34.3501,34.2705,34.2864,92600.0
2014-06-02 09:30:00,43.16,43.25,42.9,42.95,8800.0,34.3501,34.4217,34.1432,34.183,8800.0
2014-06-02 10:00:00,42.93,42.98,42.8,42.95,19700.0,34.167,34.2068,34.0636,34.183,19700.0
2014-06-02 10:30:00,42.95,43.09,42.93,43.09,16100.0,34.183,34.2944,34.167,34.2944,16100.0
2014-06-02 11:00:00,43.1,43.37,43.08,43.37,16700.0,34.3023,34.5172,34.2864,34.5172,16700.0
2014-06-02 11:30:00,43.37,43.45,43.33,43.45,12800.0,34.5172,34.5809,34.4854,34.5809,12800.0
2014-06-02 12:00:00,43.45,43.45,43.32,43.35,15400.0,34.5809,34.5809,34.4774,34.5013,15400.0
2014-06-02 12:30:00,43.34,43.36,43.27,43.27,15200.0,34.4934,34.5093,34.4376,34.4376,15200.0
2014-06-02 13:00:00,43.27,43.34,43.27,43.34,11400.0,34.4376,34.4934,34.4376,34.4934,11400.0
2014-06-02 13:30:00,43.34,43.35,43.29,43.3,12900.0,34.4934,34.5013,34.4536,34.4615,12900.0
2014-06-02 14:00:00,43.29,43.41,43.29,43.41,25400.0,34.4536,34.5491,34.4536,34.5491,25400.0
2014-06-02 14:30:00,43.41,43.41,43.34,43.36,26300.0,34.5491,34.5491,34.4934,34.5093,26300.0
2014-06-02 15:00:00,43.36,43.4,43.34,43.37,105400.0,34.5093,34.5411,34.4934,34.5172,105400.0
2014-06-02 15:30:00,43.38,43.4,43.16,43.18,136200.0,34.5252,34.5411,34.3501,34.366,136200.0
2014-06-03 09:30:00,43.1,43.65,43.0,43.55,68000.0,34.3023,34.7401,34.2228,34.6605,68000.0
2014-06-03 10:00:00,43.57,43.63,43.46,43.53,48000.0,34.6764,34.7242,34.5889,34.6446,48000.0
2014-06-03 10:30:00,43.53,43.63,43.45,43.54,61300.0,34.6446,34.7242,34.5809,34.6525,61300.0
2014-06-03 11:00:00,43.52,43.58,43.5,43.5,42300.0,34.6366,34.6844,34.6207,34.6207,42300.0
2014-06-03 11:30:00,43.5,43.59,43.49,43.57,58400.0,34.6207,34.6923,34.6127,34.6764,58400.0
2014-06-03 12:00:00,43.57,43.64,43.57,43.62,16200.0,34.6764,34.7321,34.6764,34.7162,16200.0
2014-06-03 12:30:00,43.64,43.7,43.62,43.68,9100.0,34.7321,34.7799,34.7162,34.764,9100.0
2014-06-03 13:00:00,43.67,43.69,43.59,43.61,19300.0,34.756,34.7719,34.6923,34.7082,19300.0
2014-06-03 13:30:00,43.6,43.6,43.5,43.53,9400.0,34.7003,34.7003,34.6207,34.6446,9400.0
2014-06-03 14:00:00,43.53,43.69,43.53,43.67,22300.0,34.6446,34.7719,34.6446,34.756,22300.0
2014-06-03 14:30:00,43.66,43.7,43.56,43.56,16200.0,34.748,34.7799,34.6685,34.6685,16200.0
2014-06-03 15:00:00,43.56,43.59,43.49,43.59,24500.0,34.6685,34.6923,34.6127,34.6923,24500.0
2014-06-03 15:30:00,43.59,43.79,43.58,43.78,217200.0,34.6923,34.8515,34.6844,34.8435,217200.0
2014-06-04 09:30:00,43.61,43.73,43.44,43.69,33800.0,34.7082,34.8038,34.5729,34.7719,33800.0
2014-06-04 10:00:00,43.66,44.0,43.66,43.98,75000.0,34.748,35.0186,34.748,35.0027,75000.0
2014-06-04 10:30:00,43.97,44.08,43.95,44.08,59700.0,34.9948,35.0823,34.9788,35.0823,59700.0
2014-06-04 11:00:00,44.08,44.2,44.08,44.2,46000.0,35.0823,35.1778,35.0823,35.1778,46000.0
2014-06-04 11:30:00,44.19,44.34,44.15,44.33,57900.0,35.1699,35.2892,35.138,35.2813,57900.0
2014-06-04 12:00:00,44.33,44.36,44.18,44.18,34400.0,35.2813,35.3052,35.1619,35.1619,34400.0
2014-06-04 12:30:00,44.18,44.18,44.1,44.15,29000.0,35.1619,35.1619,35.0982,35.138,29000.0
2014-06-04 13:00:00,44.16,44.21,44.13,44.2,22200.0,35.146,35.1858,35.1221,35.1778,22200.0
2014-06-04 13:30:00,44.21,44.23,44.17,44.21,18200.0,35.1858,35.2017,35.1539,35.1858,18200.0
2014-06-04 14:00:00,44.2,44.24,44.18,44.21,29700.0,35.1778,35.2096,35.1619,35.1858,29700.0
2014-06-04 14:30:00,44.21,44.21,44.05,44.07,20400.0,35.1858,35.1858,35.0584,35.0744,20400.0
2014-06-04 15:00:00,44.07,44.09,44.04,44.05,27300.0,35.0744,35.0903,35.0505,35.0584,27300.0
2014-06-04 15:30:00,44.05,44.09,44.03,44.05,87800.0,35.0584,35.0903,35.0425,35.0584,87800.0
2014-06-05 09:30:00,44.28,44.3,43.85,43.94,13600.0,35.2415,35.2574,34.8993,34.9709,13600.0
2014-06-05 10:00:00,43.95,44.08,43.81,44.04,25000.0,34.9788,35.0823,34.8674,35.0505,25000.0
2014-06-05 10:30:00,44.03,44.2,44.01,44.08,40800.0,35.0425,35.1778,35.0266,35.0823,40800.0
2014-06-05 11:00:00,44.07,44.39,44.07,44.32,20900.0,35.0744,35.329,35.0744,35.2733,20900.0
2014-06-05 11:30:00,44.34,44.54,44.34,44.52,25600.0,35.2892,35.4484,35.2892,35.4325,25600.0
2014-06-05 12:00:00,44.53,44.63,44.52,44.62,17900.0,35.4405,35.52,35.4325,35.5121,17900.0
2014-06-05 12:30:00,44.62,44.64,44.52,44.53,23700.0,35.5121,35.528,35.4325,35.4405,23700.0
2014-06-05 13:00:00,44.54,44.55,44.45,44.47,27500.0,35.4484,35.4564,35.3768,35.3927,27500.0
2014-06-05 13:30:00,44.46,44.48,44.39,44.45,21100.0,35.3847,35.4007,35.329,35.3768,21100.0
2014-06-05 14:00:00,44.46,44.58,44.44,44.56,24900.0,35.3847,35.4802,35.3688,35.4643,24900.0
2014-06-05 14:30:00,44.56,44.66,44.53,44.59,30500.0,35.4643,35.5439,35.4405,35.4882,30500.0
2014-06-05 15:00:00,44.59,44.67,44.52,44.54,46500.0,35.4882,35.5519,35.4325,35.4484,46500.0
2014-06-05 15:30:00,44.53,44.73,44.53,44.67,136700.0,35.4405,35.5996,35.4405,35.5519,136700.0
2014-06-06 09:30:00,44.75,45.02,44.69,45.02,39500.0,35.6155,35.8304,35.5678,35.8304,39500.0
2014-06-06 10:00:00,45.0,45.21,45.0,45.16,65100.0,35.8145,35.9817,35.8145,35.9419,65100.0
2014-06-06 10:30:00,45.16,45.22,45.14,45.19,36500.0,35.9419,35.9896,35.9259,35.9657,36500.0
2014-06-06 11:00:00,45.19,45.23,44.96,44.99,73400.0,35.9657,35.9976,35.7827,35.8066,73400.0
2014-06-06 11:30:00,44.98,44.99,44.8,44.83,29800.0,35.7986,35.8066,35.6553,35.6792,29800.0
2014-06-06 12:00:00,44.83,44.84,44.7,44.74,35400.0,35.6792,35.6872,35.5758,35.6076,35400.0
2014-06-06 12:30:00,44.74,44.8,44.59,44.59,57100.0,35.6076,35.6553,35.4882,35.4882,57100.0
2014-06-06 13:00:00,44.58,44.62,44.48,44.5,31300.0,35.4802,35.5121,35.4007,35.4166,31300.0
2014-06-06 13:30:00,44.5,44.52,44.47,44.5,30500.0,35.4166,35.4325,35.3927,35.4166,30500.0
2014-06-06 14:00:00,44.49,44.52,44.48,44.5,32600.0,35.4086,35.4325,35.4007,35.4166,32600.0
2014-06-06 14:30:00,44.5,44.51,44.32,44.32,64700.0,35.4166,35.4245,35.2733,35.2733,64700.0
2014-06-06 15:00:00,44.3,44.42,44.3,44.4,47100.0,35.2574,35.3529,35.2574,35.337,47100.0
2014-06-06 15:30:00,44.4,44.51,44.38,44.5,132900.0,35.337,35.4245,35.3211,35.4166,132900.0
2014-06-09 09:30:00,44.36,44.6,44.28,44.56,27200.0,35.3052,35.4962,35.2415,35.4643,27200.0
2014-06-09 10:00:00,44.56,44.69,44.55,44.68,24200.0,35.4643,35.5678,35.4564,35.5598,24200.0
2014-06-09 10:30:00,44.7,44.96,44.7,44.87,69700.0,35.5758,35.7827,35.5758,35.7111,69700.0
2014-06-09 11:00:00,44.86,44.93,44.82,44.83,46600.0,35.7031,35.7588,35.6713,35.6792,46600.0
2014-06-09 11:30:00,44.84,44.87,44.82,44.82,45200.0,35.6872,35.7111,35.6713,35.6713,45200.0
2014-06-09 12:00:00,44.82,44.87,44.78,44.79,50100.0,35.6713,35.7111,35.6394,35.6474,50100.0
2014-06-09 12:30:00,44.79,44.82,44.7,44.72,69600.0,35.6474,35.6713,35.5758,35.5917,69600.0
2014-06-09 13:00:00,44.72,44.76,44.72,44.74,49800.0,35.5917,35.6235,35.5917,35.6076,49800.0
2014-06-09 13:30:00,44.74,44.88,44.74,44.82,60100.0,35.6076,35.719,35.6076,35.6713,60100.0
2014-06-09 14:00:00,44.81,44.82,44.72,44.75,68000.0,35.6633,35.6713,35.5917,35.6155,68000.0
2014-06-09 14:30:00,44.74,44.8,44.66,44.77,104200.0,35.6076,35.6553,35.5439,35.6315,104200.0
2014-06-09 15:00:00,44.76,44.8,44.73,44.78,114700.0,35.6235,35.6553,35.5996,35.6394,114700.0
2014-06-09 15:30:00,44.77,44.81,44.75,44.79,119500.0,35.6315,35.6633,35.6155,35.6474,119500.0
2014-06-10 09:30:00,44.57,44.71,44.34,44.57,122900.0,35.4723,35.5837,35.2892,35.4723,122900.0
2014-06-10 10:00:00,44.57,44.73,44.46,44.71,31100.0,35.4723,35.5996,35.3847,35.5837,31100.0
2014-06-10 10:30:00,44.68,44.79,44.67,44.77,47900.0,35.5598,35.6474,35.5519,35.6315,47900.0
2014-06-10 11:00:00,44.77,44.79,44.7,44.77,25600.0,35.6315,35.6474,35.5758,35.6315,25600.0
2014-06-10 11:30:00,44.76,44.78,44.7,44.77,21500.0,35.6235,35.6394,35.5758,35.6315,21500.0
2014-06-10 12:00:00,44.77,44.8,44.74,44.77,7200.0,35.6315,35.6553,35.6076,35.6315,7200.0
2014-06-10 12:30:00,44.77,44.83,44.76,44.8,40300.0,35.6315,35.6792,35.6235,35.6553,40300.0
2014-06-10 13:00:00,44.8,44.84,44.75,44.79,12000.0,35.6553,35.6872,35.6155,35.6474,12000.0
2014-06-10 13:30:00,44.79,44.86,44.76,44.84,12000.0,35.6474,35.7031,35.6235,35.6872,12000.0
2014-06-10 14:00:00,44.82,44.86,44.79,44.83,12300.0,35.6713,35.7031,35.6474,35.6792,12300.0
2014-06-10 14:30:00,44.84,44.84,44.75,44.75,34200.0,35.6872,35.6872,35.6155,35.6155,34200.0
2014-06-10 15:00:00,44.77,44.82,44.74,44.8,25900.0,35.6315,35.6713,35.6076,35.6553,25900.0
2014-06-10 15:30:00,44.8,44.87,44.78,44.86,59100.0,35.6553,35.7111,35.6394,35.7031,59100.0
2014-06-11 09:30:00,44.52,44.75,44.52,44.66,43200.0,35.4325,35.6155,35.4325,35.5439,43200.0
2014-06-11 10:00:00,44.69,44.76,44.65,44.75,32400.0,35.5678,35.6235,35.536,35.6155,32400.0
2014-06-11 10:30:00,44.73,44.75,44.69,44.75,25100.0,35.5996,35.6155,35.5678,35.6155,25100.0
2014-06-11 11:00:00,44.76,44.85,44.74,44.75,17200.0,35.6235,35.6951,35.6076,35.6155,17200.0
2014-06-11 11:30:00,44.75,44.89,44.74,44.88,36100.0,35.6155,35.727,35.6076,35.719,36100.0
2014-06-11 12:00:00,44.88,44.89,44.83,44.85,10700.0,35.719,35.727,35.6792,35.6951,10700.0
2014-06-11 12:30:00,44.85,44.91,44.84,44.9,9500.0,35.6951,35.7429,35.6872,35.7349,9500.0
2014-06-11 13:00:00,44.88,44.91,44.77,44.8,33400.0,35.719,35.7429,35.6315,35.6553,33400.0
2014-06-11 13:30:00,44.84,44.91,44.81,44.87,57400.0,35.6872,35.7429,35.6633,35.7111,57400.0
2014-06-11 14:00:00,44.85,44.9,44.74,44.8,34700.0,35.6951,35.7349,35.6076,35.6553,34700.0
2014-06-11 14:30:00,44.8,44.84,44.73,44.76,30000.0,35.6553,35.6872,35.5996,35.6235,30000.0
2014-06-11 15:00:00,44.78,44.84,44.75,44.79,21700.0,35.6394,35.6872,35.6155,35.6474,21700.0
2014-06-11 15:30:00,44.8,44.93,44.8,44.88,93600.0,35.6553,35.7588,35.6553,35.719,93600.0
2014-06-12 09:30:00,44.85,44.96,44.7,44.78,20200.0,35.6951,35.7827,35.5758,35.6394,20200.0
2014-06-12 10:00:00,44.76,44.95,44.76,44.8,20900.0,35.6235,35.7747,35.6235,35.6553,20900.0
2014-06-12 10:30:00,44.81,44.89,44.78,44.79,41000.0,35.6633,35.727,35.6394,35.6474,41000.0
2014-06-12 11:00:00,44.8,44.93,44.77,44.92,20900.0,35.6553,35.7588,35.6315,35.7508,20900.0
2014-06-12 11:30:00,44.91,45.05,44.91,45.02,25700.0,35.7429,35.8543,35.7429,35.8304,25700.0
2014-06-12 12:00:00,45.01,45.02,44.97,45.0,22000.0,35.8225,35.8304,35.7906,35.8145,22000.0
2014-06-12 12:30:00,45.0,45.02,44.95,45.0,53600.0,35.8145,35.8304,35.7747,35.8145,53600.0
2014-06-12 13:00:00,44.99,45.0,44.72,44.76,36800.0,35.8066,35.8145,35.5917,35.6235,36800.0
2014-06-12 13:30:00,44.78,44.78,44.61,44.63,30300.0,35.6394,35.6394,35.5041,35.52,30300.0
2014-06-12 14:00:00,44.63,44.67,44.57,44.64,14500.0,35.52,35.5519,35.4723,35.528,14500.0
2014-06-12 14:30:00,44.65,44.69,44.62,44.65,20800.0,35.536,35.5678,35.5121,35.536,20800.0
2014-06-12 15:00:00,44.64,44.72,44.6,44.72,48000.0,35.528,35.5917,35.4962,35.5917,48000.0
2014-06-12 15:30:00,44.73,44.79,44.68,44.77,128000.0,35.5996,35.6474,35.5598,35.6315,128000.0
2014-06-13 09:30:00,44.81,44.81,44.6,44.73,41900.0,35.6633,35.6633,35.4962,35.5996,41900.0
2014-06-13 10:00:00,44.73,44.89,44.6,44.87,13100.0,35.5996,35.727,35.4962,35.7111,13100.0
2014-06-13 10:30:00,44.88,45.0,44.88,44.89,16200.0,35.719,35.8145,35.719,35.727,16200.0
2014-06-13 11:00:00,44.89,44.93,44.79,44.93,18100.0,35.727,35.7588,35.6474,35.7588,18100.0
2014-06-13 11:30:00,44.92,44.98,44.87,44.94,16900.0,35.7508,35.7986,35.7111,35.7668,16900.0
2014-06-13 12:00:00,44.93,45.02,44.93,45.0,18300.0,35.7588,35.8304,35.7588,35.8145,18300.0
2014-06-13 12:30:00,44.98,44.99,44.9,44.92,26500.0,35.7986,35.8066,35.7349,35.7508,26500.0
2014-06-13 13:00:00,44.92,44.97,44.84,44.85,18400.0,35.7508,35.7906,35.6872,35.6951,18400.0
2014-06-13 13:30:00,44.85,44.87,44.79,44.81,23500.0,35.6951,35.7111,35.6474,35.6633,23500.0
2014-06-13 14:00:00,44.79,44.8,44.72,44.8,46100.0,35.6474,35.6553,35.5917,35.6553,46100.0
2014-06-13 14:30:00,44.79,44.85,44.79,44.82,25800.0,35.6474,35.6951,35.6474,35.6713,25800.0
2014-06-13 15:00:00,44.82,44.87,44.76,44.76,38200.0,35.6713,35.7111,35.6235,35.6235,38200.0
2014-06-13 15:30:00,44.76,44.79,44.65,44.79,84500.0,35.6235,35.6474,35.536,35.6474,84500.0
2014-06-16 09:30:00,44.63,44.76,44.58,44.76,53300.0,35.52,35.6235,35.4802,35.6235,53300.0
2014-06-16 10:00:00,44.76,44.96,44.64,44.94,109900.0,35.6235,35.7827,35.528,35.7668,109900.0
2014-06-16 10:30:00,44.94,45.02,44.84,44.91,95100.0,35.7668,35.8304,35.6872,35.7429,95100.0
2014-06-16 11:00:00,44.91,44.91,44.76,44.8,82100.0,35.7429,35.7429,35.6235,35.6553,82100.0
2014-06-16 11:30:00,44.79,44.8,44.66,44.73,85000.0,35.6474,35.6553,35.5439,35.5996,85000.0
2014-06-16 12:00:00,44.73,44.85,44.72,44.81,23700.0,35.5996,35.6951,35.5917,35.6633,23700.0
2014-06-16 12:30:00,44.82,44.86,44.78,44.84,10800.0,35.6713,35.7031,35.6394,35.6872,10800.0
2014-06-16 13:00:00,44.85,44.9,44.83,44.85,19900.0,35.6951,35.7349,35.6792,35.6951,19900.0
2014-06-16 13:30:00,44.87,44.89,44.81,44.82,36200.0,35.7111,35.727,35.6633,35.6713,36200.0
2014-06-16 14:00:00,44.81,44.89,44.79,44.81,43800.0,35.6633,35.727,35.6474,35.6633,43800.0
2014-06-16 14:30:00,44.81,44.82,44.79,44.81,47100.0,35.6633,35.6713,35.6474,35.6633,47100.0
2014-06-16 15:00:00,44.81,44.81,44.72,44.76,53500.0,35.6633,35.6633,35.5917,35.6235,53500.0
2014-06-16 15:30:00,44.76,44.86,44.75,44.82,95000.0,35.6235,35.7031,35.6155,35.6713,95000.0
2014-06-17 09:30:00,44.7,45.22,44.61,45.22,46700.0,35.5758,35.9896,35.5041,35.9896,46700.0
2014-06-17 10:00:00,45.22,45.41,45.16,45.2,42200.0,35.9896,36.1408,35.9419,35.9737,42200.0
2014-06-17 10:30:00,45.23,45.23,44.81,45.07,34600.0,35.9976,35.9976,35.6633,35.8702,34600.0
2014-06-17 11:00:00,45.09,45.21,45.03,45.18,31900.0,35.8861,35.9817,35.8384,35.9578,31900.0
2014-06-17 11:30:00,45.19,45.28,45.17,45.26,17100.0,35.9657,36.0374,35.9498,36.0214,17100.0
2014-06-17 12:00:00,45.26,45.26,45.15,45.16,20700.0,36.0214,36.0214,35.9339,35.9419,20700.0
2014-06-17 12:30:00,45.17,45.36,45.17,45.34,22600.0,35.9498,36.101,35.9498,36.0851,22600.0
2014-06-17 13:00:00,45.34,45.37,45.2,45.22,23500.0,36.0851,36.109,35.9737,35.9896,23500.0
2014-06-17 13:30:00,45.22,45.27,45.07,45.08,30700.0,35.9896,36.0294,35.8702,35.8782,30700.0
2014-06-17 14:00:00,45.09,45.11,44.99,45.04,19400.0,35.8861,35.9021,35.8066,35.8464,19400.0
2014-06-17 14:30:00,45.05,45.08,45.01,45.05,31100.0,35.8543,35.8782,35.8225,35.8543,31100.0
2014-06-17 15:00:00,45.04,45.06,44.92,44.92,50600.0,35.8464,35.8623,35.7508,35.7508,50600.0
2014-06-17 15:30:00,44.92,44.97,44.82,44.96,111600.0,35.7508,35.7906,35.6713,35.7827,111600.0
2014-06-18 09:30:00,44.95,45.05,44.7,45.03,28500.0,35.7747,35.8543,35.5758,35.8384,28500.0
2014-06-18 10:00:00,45.07,45.15,44.98,45.15,26000.0,35.8702,35.9339,35.7986,35.9339,26000.0
2014-06-18 10:30:00,45.15,45.18,44.86,44.86,12200.0,35.9339,35.9578,35.7031,35.7031,12200.0
2014-06-18 11:00:00,44.84,45.01,44.84,44.98,13500.0,35.6872,35.8225,35.6872,35.7986,13500.0
2014-06-18 11:30:00,45.0,45.02,44.98,45.0,12900.0,35.8145,35.8304,35.7986,35.8145,12900.0
2014-06-18 12:00:00,45.01,45.04,44.98,44.98,17300.0,35.8225,35.8464,35.7986,35.7986,17300.0
2014-06-18 12:30:00,45.0,45.03,44.98,45.02,11300.0,35.8145,35.8384,35.7986,35.8304,11300.0
2014-06-18 13:00:00,45.0,45.02,44.99,45.0,11800.0,35.8145,35.8304,35.8066,35.8145,11800.0
2014-06-18 13:30:00,45.0,45.03,44.95,44.95,32300.0,35.8145,35.8384,35.7747,35.7747,32300.0
2014-06-18 14:00:00,44.95,45.02,44.81,44.99,31100.0,35.7747,35.8304,35.6633,35.8066,31100.0
2014-06-18 14:30:00,45.0,45.07,44.97,45.05,24500.0,35.8145,35.8702,35.7906,35.8543,24500.0
2014-06-18 15:00:00,45.05,45.15,45.05,45.15,18500.0,35.8543,35.9339,35.8543,35.9339,18500.0
2014-06-18 15:30:00,45.15,45.21,45.11,45.17,62900.0,35.9339,35.9817,35.9021,35.9498,62900.0
2014-06-19 09:30:00,45.21,45.31,45.03,45.3,33600.0,35.9817,36.0612,35.8384,36.0533,33600.0
2014-06-19 10:00:00,45.32,45.34,45.11,45.11,21000.0,36.0692,36.0851,35.9021,35.9021,21000.0
2014-06-19 10:30:00,45.14,45.19,45.08,45.08,17100.0,35.9259,35.9657,35.8782,35.8782,17100.0
2014-06-19 11:00:00,45.09,45.34,45.09,45.3,33100.0,35.8861,36.0851,35.8861,36.0533,33100.0
2014-06-19 11:30:00,45.3,45.42,45.3,45.33,17700.0,36.0533,36.1488,36.0533,36.0772,17700.0
2014-06-19 12:00:00,45.34,45.43,45.34,45.42,11100.0,36.0851,36.1567,36.0851,36.1488,11100.0
2014-06-19 12:30:00,45.42,45.44,45.33,45.33,14800.0,36.1488,36.1647,36.0772,36.0772,14800.0
2014-06-19 13:00:00,45.34,45.42,45.34,45.41,20600.0,36.0851,36.1488,36.0851,36.1408,20600.0
2014-06-19 13:30:00,45.41,45.42,45.35,45.39,19900.0,36.1408,36.1488,36.0931,36.1249,19900.0
2014-06-19 14:00:00,45.38,45.46,45.35,45.42,27000.0,36.117,36.1806,36.0931,36.1488,27000.0
2014-06-19 14:30:00,45.42,45.47,45.38,45.42,24600.0,36.1488,36.1886,36.117,36.1488,24600.0
2014-06-19 15:00:00,45.42,45.45,45.38,45.38,26000.0,36.1488,36.1727,36.117,36.117,26000.0
2014-06-19 15:30:00,45.38,45.48,45.38,45.45,113600.0,36.117,36.1965,36.117,36.1727,113600.0
2014-06-20 09:30:00,45.4,45.44,45.31,45.35,187600.0,36.1329,36.1647,36.0612,36.0931,187600.0
2014-06-20 10:00:00,45.39,45.45,45.28,45.37,32800.0,36.1249,36.1727,36.0374,36.109,32800.0
2014-06-20 10:30:00,45.37,45.67,45.33,45.67,21100.0,36.109,36.3478,36.0772,36.3478,21100.0
2014-06-20 11:00:00,45.68,45.76,45.66,45.72,18400.0,36.3557,36.4194,36.3398,36.3875,18400.0
2014-06-20 11:30:00,45.7,45.72,45.63,45.71,12000.0,36.3716,36.3875,36.3159,36.3796,12000.0
2014-06-20 12:00:00,45.69,45.69,45.56,45.61,13100.0,36.3637,36.3637,36.2602,36.3,13100.0
2014-06-20 12:30:00,45.63,45.63,45.55,45.6,6400.0,36.3159,36.3159,36.2522,36.292,6400.0
2014-06-20 13:00:00,45.61,45.62,45.57,45.6,11300.0,36.3,36.308,36.2682,36.292,11300.0
2014-06-20 13:30:00,45.6,45.61,45.54,45.59,8100.0,36.292,36.3,36.2443,36.2841,8100.0
2014-06-20 14:00:00,45.58,45.6,45.54,45.57,8200.0,36.2761,36.292,36.2443,36.2682,8200.0
2014-06-20 14:30:00,45.56,45.62,45.55,45.58,11800.0,36.2602,36.308,36.2522,36.2761,11800.0
2014-06-20 15:00:00,45.58,45.63,45.53,45.63,18000.0,36.2761,36.3159,36.2363,36.3159,18000.0
2014-06-20 15:30:00,45.63,45.71,45.63,45.69,102300.0,36.3159,36.3796,36.3159,36.3637,102300.0
2014-06-23 09:30:00,45.81,45.81,45.53,45.65,38000.0,36.4592,36.4592,36.2363,36.3318,38000.0
2014-06-23 10:00:00,45.67,45.83,45.67,45.73,31700.0,36.3478,36.4751,36.3478,36.3955,31700.0
2014-06-23 10:30:00,45.75,45.85,45.67,45.71,35800.0,36.4114,36.491,36.3478,36.3796,35800.0
2014-06-23 11:00:00,45.71,45.75,45.65,45.67,65500.0,36.3796,36.4114,36.3318,36.3478,65500.0
2014-06-23 11:30:00,45.66,45.73,45.64,45.72,11900.0,36.3398,36.3955,36.3239,36.3875,11900.0
2014-06-23 12:00:00,45.73,45.88,45.71,45.8,21100.0,36.3955,36.5149,36.3796,36.4512,21100.0
2014-06-23 12:30:00,45.81,45.89,45.8,45.88,24800.0,36.4592,36.5228,36.4512,36.5149,24800.0
2014-06-23 13:00:00,45.88,45.92,45.83,45.89,83600.0,36.5149,36.5467,36.4751,36.5228,83600.0
2014-06-23 13:30:00,45.88,45.93,45.88,45.91,47400.0,36.5149,36.5547,36.5149,36.5388,47400.0
2014-06-23 14:00:00,45.91,45.96,45.89,45.92,119700.0,36.5388,36.5786,36.5228,36.5467,119700.0
2014-06-23 14:30:00,45.91,46.12,45.91,46.12,78900.0,36.5388,36.7059,36.5388,36.7059,78900.0
2014-06-23 15:00:00,46.12,46.19,45.91,45.92,64600.0,36.7059,36.7616,36.5388,36.5467,64600.0
2014-06-23 15:30:00,45.92,46.04,45.91,45.97,126000.0,36.5467,36.6422,36.5388,36.5865,126000.0
2014-06-24 09:30:00,45.81,46.11,45.78,45.97,47700.0,36.4592,36.6979,36.4353,36.5865,47700.0
2014-06-24 10:00:00,45.97,46.18,45.94,46.16,29300.0,36.5865,36.7537,36.5626,36.7377,29300.0
2014-06-24 10:30:00,46.17,46.22,46.15,46.22,28600.0,36.7457,36.7855,36.7298,36.7855,28600.0
2014-06-24 11:00:00,46.24,46.29,46.19,46.23,17500.0,36.8014,36.8412,36.7616,36.7934,17500.0
2014-06-24 11:30:00,46.23,46.23,46.12,46.19,16600.0,36.7934,36.7934,36.7059,36.7616,16600.0
2014-06-24 12:00:00,46.18,46.21,46.1,46.14,36000.0,36.7537,36.7775,36.69,36.7218,36000.0
2014-06-24 12:30:00,46.14,46.18,46.11,46.12,18900.0,36.7218,36.7537,36.6979,36.7059,18900.0
2014-06-24 13:00:00,46.12,46.12,45.97,46.03,49400.0,36.7059,36.7059,36.5865,36.6343,49400.0
2014-06-24 13:30:00,46.04,46.06,45.98,45.98,57400.0,36.6422,36.6581,36.5945,36.5945,57400.0
2014-06-24 14:00:00,45.96,46.03,45.81,45.83,45900.0,36.5786,36.6343,36.4592,36.4751,45900.0
2014-06-24 14:30:00,45.84,45.84,45.77,45.78,36000.0,36.4831,36.4831,36.4273,36.4353,36000.0
2014-06-24 15:00:00,45.78,45.78,45.56,45.61,60000.0,36.4353,36.4353,36.2602,36.3,60000.0
2014-06-24 15:30:00,45.61,45.62,45.48,45.51,132600.0,36.3,36.308,36.1965,36.2204,132600.0
2014-06-25 09:30:00,45.48,45.95,45.36,45.64,35000.0,36.1965,36.5706,36.101,36.3239,35000.0
2014-06-25 10:00:00,45.7,45.77,45.53,45.63,17200.0,36.3716,36.4273,36.2363,36.3159,17200.0
2014-06-25 10:30:00,45.66,45.8,45.57,45.8,24900.0,36.3398,36.4512,36.2682,36.4512,24900.0
2014-06-25 11:00:00,45.77,45.82,45.6,45.64,38000.0,36.4273,36.4671,36.292,36.3239,38000.0
2014-06-25 11:30:00,45.67,45.71,45.57,45.66,16100.0,36.3478,36.3796,36.2682,36.3398,16100.0
2014-06-25 12:00:00,45.64,45.67,45.59,45.62,6700.0,36.3239,36.3478,36.2841,36.308,6700.0
2014-06-25 12:30:00,45.65,45.67,45.58,45.59,15700.0,36.3318,36.3478,36.2761,36.2841,15700.0
2014-06-25 13:00:00,45.59,45.66,45.48,45.5,40900.0,36.2841,36.3398,36.1965,36.2125,40900.0
2014-06-25 13:30:00,45.5,45.6,45.49,45.57,31100.0,36.2125,36.292,36.2045,36.2682,31100.0
2014-06-25 14:00:00,45.59,45.71,45.56,45.71,63100.0,36.2841,36.3796,36.2602,36.3796,63100.0
2014-06-25 14:30:00,45.72,45.75,45.66,45.69,22000.0,36.3875,36.4114,36.3398,36.3637,22000.0
2014-06-25 15:00:00,45.69,45.74,45.65,45.74,24800.0,36.3637,36.4035,36.3318,36.4035,24800.0
2014-06-25 15:30:00,45.73,45.85,45.72,45.79,100600.0,36.3955,36.491,36.3875,36.4433,100600.0
2014-06-26 09:30:00,45.86,45.86,45.3,45.38,22300.0,36.499,36.499,36.0533,36.117,22300.0
2014-06-26 10:00:00,45.36,45.57,45.34,45.48,16200.0,36.101,36.2682,36.0851,36.1965,16200.0
2014-06-26 10:30:00,45.44,45.5,45.32,45.43,19400.0,36.1647,36.2125,36.0692,36.1567,19400.0
2014-06-26 11:00:00,45.43,45.52,45.39,45.5,35100.0,36.1567,36.2284,36.1249,36.2125,35100.0
2014-06-26 11:30:00,45.5,45.57,45.45,45.46,15600.0,36.2125,36.2682,36.1727,36.1806,15600.0
2014-06-26 12:00:00,45.48,45.5,45.42,45.48,21300.0,36.1965,36.2125,36.1488,36.1965,21300.0
2014-06-26 12:30:00,45.49,45.5,45.45,45.45,11700.0,36.2045,36.2125,36.1727,36.1727,11700.0
2014-06-26 13:00:00,45.46,45.6,45.44,45.57,23100.0,36.1806,36.292,36.1647,36.2682,23100.0
2014-06-26 13:30:00,45.58,45.66,45.54,45.62,49300.0,36.2761,36.3398,36.2443,36.308,49300.0
2014-06-26 14:00:00,45.6,45.62,45.55,45.61,39100.0,36.292,36.308,36.2522,36.3,39100.0
2014-06-26 14:30:00,45.61,45.64,45.57,45.61,193600.0,36.3,36.3239,36.2682,36.3,193600.0
2014-06-26 15:00:00,45.58,45.73,45.57,45.7,27000.0,36.2761,36.3955,36.2682,36.3716,27000.0
2014-06-26 15:30:00,45.7,45.74,45.56,45.6,103800.0,36.3716,36.4035,36.2602,36.292,103800.0
2014-06-27 09:30:00,45.4,45.73,45.4,45.49,42500.0,36.1329,36.3955,36.1329,36.2045,42500.0
2014-06-27 10:00:00,45.52,45.63,45.47,45.59,20400.0,36.2284,36.3159,36.1886,36.2841,20400.0
2014-06-27 10:30:00,45.61,45.7,45.58,45.62,26700.0,36.3,36.3716,36.2761,36.308,26700.0
2014-06-27 11:00:00,45.63,45.74,45.59,45.74,21600.0,36.3159,36.4035,36.2841,36.4035,21600.0
2014-06-27 11:30:00,45.75,45.86,45.71,45.86,11400.0,36.4114,36.499,36.3796,36.499,11400.0
2014-06-27 12:00:00,45.86,45.86,45.78,45.83,13700.0,36.499,36.499,36.4353,36.4751,13700.0
2014-06-27 12:30:00,45.81,45.93,45.8,45.91,33100.0,36.4592,36.5547,36.4512,36.5388,33100.0
2014-06-27 13:00:00,45.91,45.91,45.7,45.7,37200.0,36.5388,36.5388,36.3716,36.3716,37200.0
2014-06-27 13:30:00,45.7,45.8,45.7,45.77,33300.0,36.3716,36.4512,36.3716,36.4273,33300.0
2014-06-27 14:00:00,45.77,45.82,45.74,45.74,19200.0,36.4273,36.4671,36.4035,36.4035,19200.0
2014-06-27 14:30:00,45.75,45.79,45.72,45.72,55800.0,36.4114,36.4433,36.3875,36.3875,55800.0
2014-06-27 15:00:00,45.73,45.79,45.73,45.77,36800.0,36.3955,36.4433,36.3955,36.4273,36800.0
2014-06-27 15:30:00,45.77,45.88,45.77,45.85,135900.0,36.4273,36.5149,36.4273,36.491,135900.0
2014-06-30 09:30:00,45.82,46.32,45.82,46.07,60700.0,36.4671,36.8651,36.4671,36.6661,60700.0
2014-06-30 10:00:00,46.06,46.15,45.95,45.96,23200.0,36.6581,36.7298,36.5706,36.5786,23200.0
2014-06-30 10:30:00,45.95,46.0,45.83,45.89,27900.0,36.5706,36.6104,36.4751,36.5228,27900.0
2014-06-30 11:00:00,45.89,46.09,45.85,46.09,35000.0,36.5228,36.682,36.491,36.682,35000.0
2014-06-30 11:30:00,46.09,46.1,45.89,45.96,22200.0,36.682,36.69,36.5228,36.5786,22200.0
2014-06-30 12:00:00,45.95,45.97,45.86,45.86,22700.0,36.5706,36.5865,36.499,36.499,22700.0
2014-06-30 12:30:00,45.86,45.88,45.82,45.87,63600.0,36.499,36.5149,36.4671,36.5069,63600.0
2014-06-30 13:00:00,45.86,45.94,45.82,45.88,32800.0,36.499,36.5626,36.4671,36.5149,32800.0
2014-06-30 13:30:00,45.88,45.92,45.84,45.86,30700.0,36.5149,36.5467,36.4831,36.499,30700.0
2014-06-30 14:00:00,45.85,45.94,45.83,45.9,28200.0,36.491,36.5626,36.4751,36.5308,28200.0
2014-06-30 14:30:00,45.91,45.97,45.84,45.91,64200.0,36.5388,36.5865,36.4831,36.5388,64200.0
2014-06-30 15:00:00,45.92,46.04,45.89,45.96,102700.0,36.5467,36.6422,36.5228,36.5786,102700.0
2014-06-30 15:30:00,45.97,46.21,45.92,46.17,271800.0,36.5865,36.7775,36.5467,36.7457,271800.0
2014-07-01 09:30:00,46.23,46.81,46.05,46.67,122000.0,36.7934,37.2551,36.6502,37.1436,122000.0
2014-07-01 10:00:00,46.7,46.77,46.49,46.56,123700.0,37.1675,37.2232,37.0004,37.0561,123700.0
2014-07-01 10:30:00,46.58,46.71,46.54,46.59,45200.0,37.072,37.1755,37.0402,37.08,45200.0
2014-07-01 11:00:00,46.6,46.77,46.58,46.77,37300.0,37.0879,37.2232,37.072,37.2232,37300.0
2014-07-01 11:30:00,46.77,46.78,46.66,46.7,27600.0,37.2232,37.2312,37.1357,37.1675,27600.0
2014-07-01 12:00:00,46.73,46.78,46.67,46.68,28700.0,37.1914,37.2312,37.1436,37.1516,28700.0
2014-07-01 12:30:00,46.68,46.78,46.66,46.74,21600.0,37.1516,37.2312,37.1357,37.1993,21600.0
2014-07-01 13:00:00,46.75,46.83,46.72,46.73,32100.0,37.2073,37.271,37.1834,37.1914,32100.0
2014-07-01 13:30:00,46.72,46.73,46.67,46.7,27600.0,37.1834,37.1914,37.1436,37.1675,27600.0
2014-07-01 14:00:00,46.71,46.72,46.6,46.6,23600.0,37.1755,37.1834,37.0879,37.0879,23600.0
2014-07-01 14:30:00,46.6,46.63,46.46,46.48,31600.0,37.0879,37.1118,36.9765,36.9924,31600.0
2014-07-01 15:00:00,46.48,46.56,46.4,46.52,54100.0,36.9924,37.0561,36.9287,37.0243,54100.0
2014-07-01 15:30:00,46.51,46.53,46.35,46.4,142700.0,37.0163,37.0322,36.889,36.9287,142700.0
2014-07-02 09:30:00,46.2,46.29,45.83,45.87,69000.0,36.7696,36.8412,36.4751,36.5069,69000.0
2014-07-02 10:00:00,45.9,45.98,45.7,45.7,64700.0,36.5308,36.5945,36.3716,36.3716,64700.0
2014-07-02 10:30:00,45.7,45.79,45.57,45.58,104000.0,36.3716,36.4433,36.2682,36.2761,104000.0
2014-07-02 11:00:00,45.57,45.58,45.38,45.49,106900.0,36.2682,36.2761,36.117,36.2045,106900.0
2014-07-02 11:30:00,45.48,45.48,45.27,45.29,100600.0,36.1965,36.1965,36.0294,36.0453,100600.0
2014-07-02 12:00:00,45.29,45.54,45.27,45.38,83700.0,36.0453,36.2443,36.0294,36.117,83700.0
2014-07-02 12:30:00,45.38,45.47,45.35,45.47,45800.0,36.117,36.1886,36.0931,36.1886,45800.0
2014-07-02 13:00:00,45.47,45.69,45.46,45.69,27800.0,36.1886,36.3637,36.1806,36.3637,27800.0
2014-07-02 13:30:00,45.68,45.73,45.67,45.69,32200.0,36.3557,36.3955,36.3478,36.3637,32200.0
2014-07-02 14:00:00,45.69,45.72,45.66,45.7,35200.0,36.3637,36.3875,36.3398,36.3716,35200.0
2014-07-02 14:30:00,45.7,45.71,45.69,45.71,55800.0,36.3716,36.3796,36.3637,36.3796,55800.0
2014-07-02 15:00:00,45.71,45.72,45.69,45.7,64700.0,36.3796,36.3875,36.3637,36.3716,64700.0
2014-07-02 15:30:00,45.7,45.93,45.69,45.88,204600.0,36.3716,36.5547,36.3637,36.5149,204600.0
2014-07-03 09:30:00,45.93,46.09,45.87,45.98,22600.0,36.5547,36.682,36.5069,36.5945,22600.0
2014-07-03 10:00:00,46.01,46.06,45.96,46.01,25400.0,36.6184,36.6581,36.5786,36.6184,25400.0
2014-07-03 10:30:00,46.01,46.03,45.9,45.97,26800.0,36.6184,36.6343,36.5308,36.5865,26800.0
2014-07-03 11:00:00,45.96,45.98,45.92,45.95,22500.0,36.5786,36.5945,36.5467,36.5706,22500.0
2014-07-03 11:30:00,45.95,45.99,45.94,45.95,28900.0,36.5706,36.6024,36.5626,36.5706,28900.0
2014-07-03 12:00:00,45.95,46.0,45.93,45.99,45100.0,36.5706,36.6104,36.5547,36.6024,45100.0
2014-07-03 12:30:00,45.99,46.14,45.94,45.96,62400.0,36.6024,36.7218,36.5626,36.5786,62400.0
2014-07-07 09:30:00,45.98,45.98,45.61,45.66,14600.0,36.5945,36.5945,36.3,36.3398,14600.0
2014-07-07 10:00:00,45.67,45.7,45.59,45.62,16100.0,36.3478,36.3716,36.2841,36.308,16100.0
2014-07-07 10:30:00,45.6,45.71,45.39,45.45,78900.0,36.292,36.3796,36.1249,36.1727,78900.0
2014-07-07 11:00:00,45.44,45.57,45.37,45.5,29200.0,36.1647,36.2682,36.109,36.2125,29200.0
2014-07-07 11:30:00,45.5,45.57,45.48,45.55,27800.0,36.2125,36.2682,36.1965,36.2522,27800.0
2014-07-07 12:00:00,45.56,45.65,45.55,45.61,14600.0,36.2602,36.3318,36.2522,36.3,14600.0
2014-07-07 12:30:00,45.61,45.61,45.53,45.56,17400.0,36.3,36.3,36.2363,36.2602,17400.0
2014-07-07 13:00:00,45.57,45.6,45.5,45.5,27700.0,36.2682,36.292,36.2125,36.2125,27700.0
2014-07-07 13:30:00,45.51,45.56,45.48,45.52,21400.0,36.2204,36.2602,36.1965,36.2284,21400.0
2014-07-07 14:00:00,45.51,45.56,45.48,45.48,27300.0,36.2204,36.2602,36.1965,36.1965,27300.0
2014-07-07 14:30:00,45.49,45.57,45.4,45.56,31900.0,36.2045,36.2682,36.1329,36.2602,31900.0
2014-07-07 15:00:00,45.56,45.59,45.48,45.59,28900.0,36.2602,36.2841,36.1965,36.2841,28900.0
2014-07-07 15:30:00,45.59,45.66,45.55,45.65,107100.0,36.2841,36.3398,36.2522,36.3318,107100.0
2014-07-08 09:30:00,45.52,45.6,45.27,45.51,21400.0,36.2284,36.292,36.0294,36.2204,21400.0
2014-07-08 10:00:00,45.5,45.56,45.39,45.5,28800.0,36.2125,36.2602,36.1249,36.2125,28800.0
2014-07-08 10:30:00,45.5,45.57,45.43,45.44,20600.0,36.2125,36.2682,36.1567,36.1647,20600.0
2014-07-08 11:00:00,45.43,45.47,45.34,45.38,32100.0,36.1567,36.1886,36.0851,36.117,32100.0
2014-07-08 11:30:00,45.37,45.45,45.32,45.36,17100.0,36.109,36.1727,36.0692,36.101,17100.0
2014-07-08 12:00:00,45.36,45.37,45.26,45.32,19300.0,36.101,36.109,36.0214,36.0692,19300.0
2014-07-08 12:30:00,45.35,45.38,45.27,45.34,16500.0,36.0931,36.117,36.0294,36.0851,16500.0
2014-07-08 13:00:00,45.34,45.45,45.3,45.39,13800.0,36.0851,36.1727,36.0533,36.1249,13800.0
2014-07-08 13:30:00,45.38,45.44,45.33,45.33,27300.0,36.117,36.1647,36.0772,36.0772,27300.0
2014-07-08 14:00:00,45.35,45.35,45.27,45.29,25300.0,36.0931,36.0931,36.0294,36.0453,25300.0
2014-07-08 14:30:00,45.29,45.34,45.26,45.27,21700.0,36.0453,36.0851,36.0214,36.0294,21700.0
2014-07-08 15:00:00,45.27,45.32,45.23,45.26,27100.0,36.0294,36.0692,35.9976,36.0214,27100.0
2014-07-08 15:30:00,45.26,45.43,45.23,45.36,136100.0,36.0214,36.1567,35.9976,36.101,136100.0
2014-07-09 09:30:00,44.95,45.33,44.95,45.16,32400.0,35.9643,36.2684,35.9643,36.1324,32400.0
2014-07-09 10:00:00,45.13,45.22,45.07,45.2,19700.0,36.1084,36.1804,36.0604,36.1644,19700.0
2014-07-09 10:30:00,45.2,45.33,45.17,45.17,21400.0,36.1644,36.2684,36.1404,36.1404,21400.0
2014-07-09 11:00:00,45.19,45.3,45.11,45.2,23600.0,36.1564,36.2444,36.0924,36.1644,23600.0
2014-07-09 11:30:00,45.2,45.21,45.1,45.18,13900.0,36.1644,36.1724,36.0844,36.1484,13900.0
2014-07-09 12:00:00,45.18,45.18,45.08,45.09,32300.0,36.1484,36.1484,36.0684,36.0764,32300.0
2014-07-09 12:30:00,45.11,45.15,45.07,45.12,13100.0,36.0924,36.1244,36.0604,36.1004,13100.0
2014-07-09 13:00:00,45.11,45.13,45.04,45.06,11000.0,36.0924,36.1084,36.0364,36.0524,11000.0
2014-07-09 13:30:00,45.05,45.15,45.03,45.11,15700.0,36.0444,36.1244,36.0283,36.0924,15700.0
2014-07-09 14:00:00,45.1,45.21,45.03,45.19,40400.0,36.0844,36.1724,36.0283,36.1564,40400.0
2014-07-09 14:30:00,45.18,45.18,45.09,45.13,17100.0,36.1484,36.1484,36.0764,36.1084,17100.0
2014-07-09 15:00:00,45.13,45.19,45.11,45.19,23300.0,36.1084,36.1564,36.0924,36.1564,23300.0
2014-07-09 15:30:00,45.18,45.28,45.1,45.27,165800.0,36.1484,36.2284,36.0844,36.2204,165800.0
2014-07-10 09:30:00,44.67,44.78,44.52,44.62,53700.0,35.7403,35.8283,35.6203,35.7003,53700.0
2014-07-10 10:00:00,44.62,44.81,44.6,44.73,56300.0,35.7003,35.8523,35.6843,35.7883,56300.0
2014-07-10 10:30:00,44.77,44.88,44.74,44.88,49000.0,35.8203,35.9083,35.7963,35.9083,49000.0
2014-07-10 11:00:00,44.88,44.93,44.86,44.89,25500.0,35.9083,35.9483,35.8923,35.9163,25500.0
2014-07-10 11:30:00,44.89,44.93,44.83,44.92,26100.0,35.9163,35.9483,35.8683,35.9403,26100.0
2014-07-10 12:00:00,44.93,45.07,44.89,45.06,17200.0,35.9483,36.0604,35.9163,36.0524,17200.0
2014-07-10 12:30:00,45.06,45.09,44.96,44.98,11100.0,36.0524,36.0764,35.9723,35.9883,11100.0
2014-07-10 13:00:00,44.98,45.06,44.96,45.05,14400.0,35.9883,36.0524,35.9723,36.0444,14400.0
2014-07-10 13:30:00,45.06,45.06,44.95,44.99,53400.0,36.0524,36.0524,35.9643,35.9963,53400.0
2014-07-10 14:00:00,45.0,45.03,44.89,45.01,67700.0,36.0043,36.0283,35.9163,36.0123,67700.0
2014-07-10 14:30:00,45.01,45.01,44.9,44.91,42600.0,36.0123,36.0123,35.9243,35.9323,42600.0
2014-07-10 15:00:00,44.89,44.98,44.85,44.97,37400.0,35.9163,35.9883,35.8843,35.9803,37400.0
2014-07-10 15:30:00,44.97,45.0,44.91,44.92,167400.0,35.9803,36.0043,35.9323,35.9403,167400.0
2014-07-11 09:30:00,44.88,44.98,44.62,44.78,47800.0,35.9083,35.9883,35.7003,35.8283,47800.0
2014-07-11 10:00:00,44.76,44.97,44.73,44.94,30000.0,35.8123,35.9803,35.7883,35.9563,30000.0
2014-07-11 10:30:00,44.94,44.94,44.79,44.81,58500.0,35.9563,35.9563,35.8363,35.8523,58500.0
2014-07-11 11:00:00,44.79,44.91,44.74,44.83,33500.0,35.8363,35.9323,35.7963,35.8683,33500.0
2014-07-11 11:30:00,44.85,44.95,44.85,44.85,82100.0,35.8843,35.9643,35.8843,35.8843,82100.0
2014-07-11 12:00:00,44.84,44.92,44.82,44.89,60800.0,35.8763,35.9403,35.8603,35.9163,60800.0
2014-07-11 12:30:00,44.88,44.88,44.76,44.84,54700.0,35.9083,35.9083,35.8123,35.8763,54700.0
2014-07-11 13:00:00,44.85,44.93,44.85,44.9,15000.0,35.8843,35.9483,35.8843,35.9243,15000.0
2014-07-11 13:30:00,44.91,44.91,44.79,44.79,30800.0,35.9323,35.9323,35.8363,35.8363,30800.0
2014-07-11 14:00:00,44.78,44.83,44.77,44.81,17200.0,35.8283,35.8683,35.8203,35.8523,17200.0
2014-07-11 14:30:00,44.82,44.98,44.82,44.95,68800.0,35.8603,35.9883,35.8603,35.9643,68800.0
2014-07-11 15:00:00,44.95,45.01,44.91,45.01,29700.0,35.9643,36.0123,35.9323,36.0123,29700.0
2014-07-11 15:30:00,45.02,45.03,44.96,45.01,138200.0,36.0203,36.0283,35.9723,36.0123,138200.0
2014-07-14 09:30:00,45.08,45.15,44.97,45.07,28300.0,36.0684,36.1244,35.9803,36.0604,28300.0
2014-07-14 10:00:00,45.08,45.19,45.01,45.03,80500.0,36.0684,36.1564,36.0123,36.0283,80500.0
2014-07-14 10:30:00,45.05,45.18,45.05,45.14,15800.0,36.0444,36.1484,36.0444,36.1164,15800.0
2014-07-14 11:00:00,45.15,45.21,45.12,45.18,16100.0,36.1244,36.1724,36.1004,36.1484,16100.0
2014-07-14 11:30:00,45.18,45.19,45.09,45.09,8700.0,36.1484,36.1564,36.0764,36.0764,8700.0
2014-07-14 12:00:00,45.09,45.13,45.06,45.07,10600.0,36.0764,36.1084,36.0524,36.0604,10600.0
2014-07-14 12:30:00,45.06,45.1,44.94,44.96,18600.0,36.0524,36.0844,35.9563,35.9723,18600.0
2014-07-14 13:00:00,44.95,44.96,44.88,44.95,24500.0,35.9643,35.9723,35.9083,35.9643,24500.0
2014-07-14 13:30:00,44.96,45.02,44.93,44.96,16900.0,35.9723,36.0203,35.9483,35.9723,16900.0
2014-07-14 14:00:00,44.96,45.01,44.94,44.97,19700.0,35.9723,36.0123,35.9563,35.9803,19700.0
2014-07-14 14:30:00,44.96,45.01,44.94,45.01,9900.0,35.9723,36.0123,35.9563,36.0123,9900.0
2014-07-14 15:00:00,45.0,45.01,44.92,44.95,19600.0,36.0043,36.0123,35.9403,35.9643,19600.0
2014-07-14 15:30:00,44.95,45.01,44.92,44.98,98600.0,35.9643,36.0123,35.9403,35.9883,98600.0
2014-07-15 09:30:00,45.09,45.23,44.92,45.08,23900.0,36.0764,36.1884,35.9403,36.0684,23900.0
2014-07-15 10:00:00,45.13,45.15,44.83,44.93,26800.0,36.1084,36.1244,35.8683,35.9483,26800.0
2014-07-15 10:30:00,44.92,44.94,44.67,44.82,15800.0,35.9403,35.9563,35.7403,35.8603,15800.0
2014-07-15 11:00:00,44.79,44.91,44.74,44.85,28800.0,35.8363,35.9323,35.7963,35.8843,28800.0
2014-07-15 11:30:00,44.83,44.84,44.61,44.63,12500.0,35.8683,35.8763,35.6923,35.7083,12500.0
2014-07-15 12:00:00,44.61,44.71,44.55,44.67,40100.0,35.6923,35.7723,35.6443,35.7403,40100.0
2014-07-15 12:30:00,44.65,44.77,44.64,44.68,9400.0,35.7243,35.8203,35.7163,35.7483,9400.0
2014-07-15 13:00:00,44.68,44.86,44.67,44.73,14500.0,35.7483,35.8923,35.7403,35.7883,14500.0
2014-07-15 13:30:00,44.76,44.87,44.76,44.8,15600.0,35.8123,35.9003,35.8123,35.8443,15600.0
2014-07-15 14:00:00,44.8,44.88,44.76,44.82,25800.0,35.8443,35.9083,35.8123,35.8603,25800.0
2014-07-15 14:30:00,44.83,44.85,44.75,44.8,20700.0,35.8683,35.8843,35.8043,35.8443,20700.0
2014-07-15 15:00:00,44.81,44.81,44.7,44.78,24300.0,35.8523,35.8523,35.7643,35.8283,24300.0
2014-07-15 15:30:00,44.76,44.8,44.73,44.77,81300.0,35.8123,35.8443,35.7883,35.8203,81300.0
2014-07-16 09:30:00,44.87,44.92,44.38,44.4,45400.0,35.9003,35.9403,35.5083,35.5243,45400.0
2014-07-16 10:00:00,44.46,44.56,44.38,44.44,52100.0,35.5723,35.6523,35.5083,35.5563,52100.0
2014-07-16 10:30:00,44.44,44.51,44.34,44.41,54800.0,35.5563,35.6123,35.4763,35.5323,54800.0
2014-07-16 11:00:00,44.41,44.58,44.4,44.41,60200.0,35.5323,35.6683,35.5243,35.5323,60200.0
2014-07-16 11:30:00,44.41,44.55,44.32,44.54,96200.0,35.5323,35.6443,35.4603,35.6363,96200.0
2014-07-16 12:00:00,44.55,44.82,44.55,44.81,73500.0,35.6443,35.8603,35.6443,35.8523,73500.0
2014-07-16 12:30:00,44.82,44.96,44.82,44.92,42400.0,35.8603,35.9723,35.8603,35.9403,42400.0
2014-07-16 13:00:00,44.92,44.92,44.81,44.87,34300.0,35.9403,35.9403,35.8523,35.9003,34300.0
2014-07-16 13:30:00,44.89,44.94,44.83,44.94,75300.0,35.9163,35.9563,35.8683,35.9563,75300.0
2014-07-16 14:00:00,44.91,44.94,44.87,44.9,103500.0,35.9323,35.9563,35.9003,35.9243,103500.0
2014-07-16 14:30:00,44.9,44.9,44.65,44.65,48400.0,35.9243,35.9243,35.7243,35.7243,48400.0
2014-07-16 15:00:00,44.65,44.75,44.61,44.73,48600.0,35.7243,35.8043,35.6923,35.7883,48600.0
2014-07-16 15:30:00,44.73,44.82,44.73,44.75,118600.0,35.7883,35.8603,35.7883,35.8043,118600.0
2014-07-17 09:30:00,44.43,45.03,44.36,44.98,50200.0,35.5483,36.0283,35.4923,35.9883,50200.0
2014-07-17 10:00:00,44.96,44.96,44.79,44.9,42000.0,35.9723,35.9723,35.8363,35.9243,42000.0
2014-07-17 10:30:00,44.91,44.91,44.78,44.79,18200.0,35.9323,35.9323,35.8283,35.8363,18200.0
2014-07-17 11:00:00,44.77,44.78,44.56,44.58,15300.0,35.8203,35.8283,35.6523,35.6683,15300.0
2014-07-17 11:30:00,44.54,44.62,44.48,44.54,14500.0,35.6363,35.7003,35.5883,35.6363,14500.0
2014-07-17 12:00:00,44.51,44.6,44.44,44.59,12300.0,35.6123,35.6843,35.5563,35.6763,12300.0
2014-07-17 12:30:00,44.64,44.75,44.59,44.73,14000.0,35.7163,35.8043,35.6763,35.7883,14000.0
2014-07-17 13:00:00,44.74,44.87,44.74,44.77,12700.0,35.7963,35.9003,35.7963,35.8203,12700.0
2014-07-17 13:30:00,44.78,44.81,44.66,44.69,16100.0,35.8283,35.8523,35.7323,35.7563,16100.0
2014-07-17 14:00:00,44.7,44.72,44.6,44.69,29300.0,35.7643,35.7803,35.6843,35.7563,29300.0
2014-07-17 14:30:00,44.7,44.77,44.68,44.68,32300.0,35.7643,35.8203,35.7483,35.7483,32300.0
2014-07-17 15:00:00,44.68,44.7,44.48,44.48,37400.0,35.7483,35.7643,35.5883,35.5883,37400.0
2014-07-17 15:30:00,44.48,44.51,44.34,44.38,139500.0,35.5883,35.6123,35.4763,35.5083,139500.0
2014-07-18 09:30:00,44.35,44.7,44.35,44.59,33500.0,35.4843,35.7643,35.4843,35.6763,33500.0
2014-07-18 10:00:00,44.65,44.76,44.64,44.75,20300.0,35.7243,35.8123,35.7163,35.8043,20300.0
2014-07-18 10:30:00,44.76,44.84,44.69,44.82,16600.0,35.8123,35.8763,35.7563,35.8603,16600.0
2014-07-18 11:00:00,44.83,44.84,44.7,44.78,22400.0,35.8683,35.8763,35.7643,35.8283,22400.0
2014-07-18 11:30:00,44.8,44.88,44.78,44.78,20100.0,35.8443,35.9083,35.8283,35.8283,20100.0
2014-07-18 12:00:00,44.79,44.84,44.79,44.8,12400.0,35.8363,35.8763,35.8363,35.8443,12400.0
2014-07-18 12:30:00,44.81,44.84,44.75,44.79,14500.0,35.8523,35.8763,35.8043,35.8363,14500.0
2014-07-18 13:00:00,44.8,44.8,44.68,44.73,12600.0,35.8443,35.8443,35.7483,35.7883,12600.0
2014-07-18 13:30:00,44.72,44.77,44.7,44.77,15800.0,35.7803,35.8203,35.7643,35.8203,15800.0
2014-07-18 14:00:00,44.76,44.85,44.72,44.78,40100.0,35.8123,35.8843,35.7803,35.8283,40100.0
2014-07-18 14:30:00,44.79,44.83,44.76,44.82,24500.0,35.8363,35.8683,35.8123,35.8603,24500.0
2014-07-18 15:00:00,44.81,44.81,44.74,44.8,61400.0,35.8523,35.8523,35.7963,35.8443,61400.0
2014-07-18 15:30:00,44.8,44.81,44.75,44.79,253100.0,35.8443,35.8523,35.8043,35.8363,253100.0
2014-07-21 09:30:00,44.64,44.8,44.48,44.72,36800.0,35.7163,35.8443,35.5883,35.7803,36800.0
2014-07-21 10:00:00,44.7,44.73,44.6,44.61,25900.0,35.7643,35.7883,35.6843,35.6923,25900.0
2014-07-21 10:30:00,44.61,44.61,44.47,44.51,22100.0,35.6923,35.6923,35.5803,35.6123,22100.0
2014-07-21 11:00:00,44.5,44.61,44.46,44.58,11600.0,35.6043,35.6923,35.5723,35.6683,11600.0
2014-07-21 11:30:00,44.58,44.67,44.55,44.64,38500.0,35.6683,35.7403,35.6443,35.7163,38500.0
2014-07-21 12:00:00,44.64,44.66,44.57,44.59,9300.0,35.7163,35.7323,35.6603,35.6763,9300.0
2014-07-21 12:30:00,44.57,44.61,44.55,44.55,9300.0,35.6603,35.6923,35.6443,35.6443,9300.0
2014-07-21 13:00:00,44.54,44.58,44.51,44.57,40100.0,35.6363,35.6683,35.6123,35.6603,40100.0
2014-07-21 13:30:00,44.56,44.73,44.54,44.71,17500.0,35.6523,35.7883,35.6363,35.7723,17500.0
2014-07-21 14:00:00,44.72,44.75,44.63,44.66,13500.0,35.7803,35.8043,35.7083,35.7323,13500.0
2014-07-21 14:30:00,44.67,44.71,44.63,44.63,15100.0,35.7403,35.7723,35.7083,35.7083,15100.0
2014-07-21 15:00:00,44.66,44.71,44.63,44.67,22500.0,35.7323,35.7723,35.7083,35.7403,22500.0
2014-07-21 15:30:00,44.66,44.67,44.58,44.6,69600.0,35.7323,35.7403,35.6683,35.6843,69600.0
2014-07-22 09:30:00,44.82,45.03,44.73,45.03,41700.0,35.8603,36.0283,35.7883,36.0283,41700.0
2014-07-22 10:00:00,45.05,45.12,44.92,44.99,63800.0,36.0444,36.1004,35.9403,35.9963,63800.0
2014-07-22 10:30:00,44.99,45.04,44.92,45.0,82400.0,35.9963,36.0364,35.9403,36.0043,82400.0
2014-07-22 11:00:00,45.0,45.05,44.92,44.99,60400.0,36.0043,36.0444,35.9403,35.9963,60400.0
2014-07-22 11:30:00,45.0,45.02,44.94,44.98,80900.0,36.0043,36.0203,35.9563,35.9883,80900.0
2014-07-22 12:00:00,44.98,45.07,44.95,45.0,62400.0,35.9883,36.0604,35.9643,36.0043,62400.0
2014-07-22 12:30:00,44.99,45.03,44.94,44.99,110200.0,35.9963,36.0283,35.9563,35.9963,110200.0
2014-07-22 13:00:00,44.98,45.02,44.95,44.98,34500.0,35.9883,36.0203,35.9643,35.9883,34500.0
2014-07-22 13:30:00,44.99,45.01,44.95,44.98,24900.0,35.9963,36.0123,35.9643,35.9883,24900.0
2014-07-22 14:00:00,44.96,45.04,44.96,45.02,24700.0,35.9723,36.0364,35.9723,36.0203,24700.0
2014-07-22 14:30:00,45.01,45.02,44.86,44.93,21900.0,36.0123,36.0203,35.8923,35.9483,21900.0
2014-07-22 15:00:00,44.93,44.95,44.87,44.9,42600.0,35.9483,35.9643,35.9003,35.9243,42600.0
2014-07-22 15:30:00,44.89,44.94,44.87,44.89,95700.0,35.9163,35.9563,35.9003,35.9163,95700.0
2014-07-23 09:30:00,45.03,45.03,44.7,44.75,26500.0,36.0283,36.0283,35.7643,35.8043,26500.0
2014-07-23 10:00:00,44.75,44.8,44.66,44.8,22500.0,35.8043,35.8443,35.7323,35.8443,22500.0
2014-07-23 10:30:00,44.81,44.96,44.8,44.8,29300.0,35.8523,35.9723,35.8443,35.8443,29300.0
2014-07-23 11:00:00,44.8,44.86,44.76,44.83,29500.0,35.8443,35.8923,35.8123,35.8683,29500.0
2014-07-23 11:30:00,44.83,44.88,44.81,44.82,84500.0,35.8683,35.9083,35.8523,35.8603,84500.0
2014-07-23 12:00:00,44.81,44.84,44.76,44.77,45000.0,35.8523,35.8763,35.8123,35.8203,45000.0
2014-07-23 12:30:00,44.77,44.77,44.68,44.7,15400.0,35.8203,35.8203,35.7483,35.7643,15400.0
2014-07-23 13:00:00,44.7,44.7,44.59,44.6,26700.0,35.7643,35.7643,35.6763,35.6843,26700.0
2014-07-23 13:30:00,44.6,44.62,44.46,44.46,49000.0,35.6843,35.7003,35.5723,35.5723,49000.0
2014-07-23 14:00:00,44.45,44.59,44.4,44.49,58700.0,35.5643,35.6763,35.5243,35.5963,58700.0
2014-07-23 14:30:00,44.5,44.5,44.42,44.49,42600.0,35.6043,35.6043,35.5403,35.5963,42600.0
2014-07-23 15:00:00,44.49,44.6,44.47,44.59,33800.0,35.5963,35.6843,35.5803,35.6763,33800.0
2014-07-23 15:30:00,44.59,44.59,44.46,44.48,92700.0,35.6763,35.6763,35.5723,35.5883,92700.0
2014-07-24 09:30:00,44.48,44.72,44.37,44.57,17700.0,35.5883,35.7803,35.5003,35.6603,17700.0
2014-07-24 10:00:00,44.58,44.62,44.49,44.52,38400.0,35.6683,35.7003,35.5963,35.6203,38400.0
2014-07-24 10:30:00,44.52,44.58,44.48,44.5,15800.0,35.6203,35.6683,35.5883,35.6043,15800.0
2014-07-24 11:00:00,44.49,44.58,44.49,44.55,19900.0,35.5963,35.6683,35.5963,35.6443,19900.0
2014-07-24 11:30:00,44.55,44.55,44.45,44.48,25200.0,35.6443,35.6443,35.5643,35.5883,25200.0
2014-07-24 12:00:00,44.46,44.49,44.36,44.41,62500.0,35.5723,35.5963,35.4923,35.5323,62500.0
2014-07-24 12:30:00,44.41,44.5,44.37,44.49,12700.0,35.5323,35.6043,35.5003,35.5963,12700.0
2014-07-24 13:00:00,44.48,44.48,44.34,44.42,15300.0,35.5883,35.5883,35.4763,35.5403,15300.0
2014-07-24 13:30:00,44.42,44.45,44.4,44.41,14200.0,35.5403,35.5643,35.5243,35.5323,14200.0
2014-07-24 14:00:00,44.41,44.41,44.38,44.4,22500.0,35.5323,35.5323,35.5083,35.5243,22500.0
2014-07-24 14:30:00,44.41,44.41,44.29,44.3,27800.0,35.5323,35.5323,35.4363,35.4443,27800.0
2014-07-24 15:00:00,44.31,44.4,44.3,44.39,41200.0,35.4523,35.5243,35.4443,35.5163,41200.0
2014-07-24 15:30:00,44.38,44.42,44.38,44.38,93900.0,35.5083,35.5403,35.5083,35.5083,93900.0
2014-07-25 09:30:00,44.24,44.44,43.98,44.4,48000.0,35.3963,35.5563,35.1882,35.5243,48000.0
2014-07-25 10:00:00,44.38,44.45,44.38,44.39,19000.0,35.5083,35.5643,35.5083,35.5163,19000.0
2014-07-25 10:30:00,44.4,44.46,44.33,44.43,81200.0,35.5243,35.5723,35.4683,35.5483,81200.0
2014-07-25 11:00:00,44.44,44.44,44.29,44.33,47600.0,35.5563,35.5563,35.4363,35.4683,47600.0
2014-07-25 11:30:00,44.35,44.36,44.25,44.26,20700.0,35.4843,35.4923,35.4043,35.4123,20700.0
2014-07-25 12:00:00,44.25,44.38,44.25,44.37,16900.0,35.4043,35.5083,35.4043,35.5003,16900.0
2014-07-25 12:30:00,44.37,44.41,44.32,44.33,15000.0,35.5003,35.5323,35.4603,35.4683,15000.0
2014-07-25 13:00:00,44.34,44.34,44.19,44.22,17800.0,35.4763,35.4763,35.3563,35.3803,17800.0
2014-07-25 13:30:00,44.22,44.28,44.17,44.26,22900.0,35.3803,35.4283,35.3403,35.4123,22900.0
2014-07-25 14:00:00,44.24,44.31,44.19,44.29,22800.0,35.3963,35.4523,35.3563,35.4363,22800.0
2014-07-25 14:30:00,44.3,44.4,44.26,44.38,42400.0,35.4443,35.5243,35.4123,35.5083,42400.0
2014-07-25 15:00:00,44.38,44.41,44.33,44.37,70200.0,35.5083,35.5323,35.4683,35.5003,70200.0
2014-07-25 15:30:00,44.38,44.4,44.29,44.37,168000.0,35.5083,35.5243,35.4363,35.5003,168000.0
2014-07-28 09:30:00,46.26,46.66,45.51,45.62,375300.0,37.0125,37.3325,36.4124,36.5004,375300.0
2014-07-28 10:00:00,45.61,45.82,44.96,45.55,280500.0,36.4924,36.6604,35.9723,36.4444,280500.0
2014-07-28 10:30:00,45.5,45.76,45.39,45.54,183800.0,36.4044,36.6124,36.3164,36.4364,183800.0
2014-07-28 11:00:00,45.54,45.95,45.42,45.66,153100.0,36.4364,36.7644,36.3404,36.5324,153100.0
2014-07-28 11:30:00,45.66,45.88,45.56,45.63,80100.0,36.5324,36.7084,36.4524,36.5084,80100.0
2014-07-28 12:00:00,45.62,45.72,45.5,45.56,71900.0,36.5004,36.5804,36.4044,36.4524,71900.0
2014-07-28 12:30:00,45.55,45.64,45.34,45.52,96500.0,36.4444,36.5164,36.2764,36.4204,96500.0
2014-07-28 13:00:00,45.52,45.6,45.15,45.57,62500.0,36.4204,36.4844,36.1244,36.4604,62500.0
2014-07-28 13:30:00,45.59,45.72,45.51,45.53,107800.0,36.4764,36.5804,36.4124,36.4284,107800.0
2014-07-28 14:00:00,45.57,45.68,45.46,45.57,127900.0,36.4604,36.5484,36.3724,36.4604,127900.0
2014-07-28 14:30:00,45.56,45.63,45.51,45.61,132300.0,36.4524,36.5084,36.4124,36.4924,132300.0
2014-07-28 15:00:00,45.66,45.69,45.5,45.5,85500.0,36.5324,36.5564,36.4044,36.4044,85500.0
2014-07-28 15:30:00,45.5,45.64,45.37,45.45,201400.0,36.4044,36.5164,36.3004,36.3644,201400.0
2014-07-29 09:30:00,45.54,46.03,45.47,45.91,92700.0,36.4364,36.8284,36.3804,36.7324,92700.0
2014-07-29 10:00:00,45.91,46.03,45.83,45.99,75800.0,36.7324,36.8284,36.6684,36.7964,75800.0
2014-07-29 10:30:00,46.0,46.02,45.8,45.85,95900.0,36.8044,36.8204,36.6444,36.6844,95900.0
2014-07-29 11:00:00,45.84,45.9,45.66,45.67,59000.0,36.6764,36.7244,36.5324,36.5404,59000.0
2014-07-29 11:30:00,45.66,45.78,45.6,45.72,64300.0,36.5324,36.6284,36.4844,36.5804,64300.0
2014-07-29 12:00:00,45.73,45.93,45.71,45.9,55000.0,36.5884,36.7484,36.5724,36.7244,55000.0
2014-07-29 12:30:00,45.89,45.99,45.87,45.98,34500.0,36.7164,36.7964,36.7004,36.7884,34500.0
2014-07-29 13:00:00,45.98,46.02,45.88,45.88,41000.0,36.7884,36.8204,36.7084,36.7084,41000.0
2014-07-29 13:30:00,45.89,45.9,45.7,45.74,34200.0,36.7164,36.7244,36.5644,36.5964,34200.0
2014-07-29 14:00:00,45.76,45.78,45.7,45.75,56700.0,36.6124,36.6284,36.5644,36.6044,56700.0
2014-07-29 14:30:00,45.75,45.79,45.71,45.73,54200.0,36.6044,36.6364,36.5724,36.5884,54200.0
2014-07-29 15:00:00,45.73,45.78,45.68,45.71,97600.0,36.5884,36.6284,36.5484,36.5724,97600.0
2014-07-29 15:30:00,45.72,45.72,45.48,45.48,221300.0,36.5804,36.5804,36.3884,36.3884,221300.0
2014-07-30 09:30:00,45.68,45.84,45.67,45.75,41000.0,36.5484,36.6764,36.5404,36.6044,41000.0
2014-07-30 10:00:00,45.78,45.84,45.67,45.69,51300.0,36.6284,36.6764,36.5404,36.5564,51300.0
2014-07-30 10:30:00,45.7,45.77,45.54,45.67,38800.0,36.5644,36.6204,36.4364,36.5404,38800.0
2014-07-30 11:00:00,45.65,45.65,45.53,45.55,32000.0,36.5244,36.5244,36.4284,36.4444,32000.0
2014-07-30 11:30:00,45.55,45.55,45.32,45.34,30300.0,36.4444,36.4444,36.2604,36.2764,30300.0
2014-07-30 12:00:00,45.35,45.4,45.29,45.33,12700.0,36.2844,36.3244,36.2364,36.2684,12700.0
2014-07-30 12:30:00,45.31,45.36,45.27,45.32,15900.0,36.2524,36.2924,36.2204,36.2604,15900.0
2014-07-30 13:00:00,45.31,45.31,45.19,45.23,20500.0,36.2524,36.2524,36.1564,36.1884,20500.0
2014-07-30 13:30:00,45.21,45.29,45.13,45.18,31300.0,36.1724,36.2364,36.1084,36.1484,31300.0
2014-07-30 14:00:00,45.19,45.52,45.15,45.32,77500.0,36.1564,36.4204,36.1244,36.2604,77500.0
2014-07-30 14:30:00,45.32,45.32,45.12,45.16,149000.0,36.2604,36.2604,36.1004,36.1324,149000.0
2014-07-30 15:00:00,45.16,45.26,45.1,45.21,41300.0,36.1324,36.2124,36.0844,36.1724,41300.0
2014-07-30 15:30:00,45.21,45.32,45.21,45.27,116000.0,36.1724,36.2604,36.1724,36.2204,116000.0
2014-07-31 09:30:00,44.83,44.89,44.46,44.52,77600.0,35.8683,35.9163,35.5723,35.6203,77600.0
2014-07-31 10:00:00,44.53,44.63,44.27,44.28,88100.0,35.6283,35.7083,35.4203,35.4283,88100.0
2014-07-31 10:30:00,44.28,44.29,43.92,43.93,87800.0,35.4283,35.4363,35.1402,35.1482,87800.0
2014-07-31 11:00:00,43.91,44.13,43.91,44.03,66400.0,35.1322,35.3083,35.1322,35.2283,66400.0
2014-07-31 11:30:00,44.02,44.17,43.94,43.95,51400.0,35.2203,35.3403,35.1562,35.1642,51400.0
2014-07-31 12:00:00,43.94,44.07,43.88,43.91,53100.0,35.1562,35.2603,35.1082,35.1322,53100.0
2014-07-31 12:30:00,43.9,44.06,43.88,44.05,58700.0,35.1242,35.2523,35.1082,35.2443,58700.0
2014-07-31 13:00:00,44.05,44.35,44.03,44.33,97600.0,35.2443,35.4843,35.2283,35.4683,97600.0
2014-07-31 13:30:00,44.35,44.41,44.22,44.26,69300.0,35.4843,35.5323,35.3803,35.4123,69300.0
2014-07-31 14:00:00,44.25,44.36,44.24,44.35,81100.0,35.4043,35.4923,35.3963,35.4843,81100.0
2014-07-31 14:30:00,44.35,44.42,44.3,44.37,197000.0,35.4843,35.5403,35.4443,35.5003,197000.0
2014-07-31 15:00:00,44.35,44.38,44.33,44.35,116600.0,35.4843,35.5083,35.4683,35.4843,116600.0
2014-07-31 15:30:00,44.36,44.43,44.17,44.17,173300.0,35.4923,35.5483,35.3403,35.3403,173300.0
2014-08-01 09:30:00,43.94,44.12,43.76,43.97,30000.0,35.1562,35.3003,35.0122,35.1802,30000.0
2014-08-01 10:00:00,43.97,44.09,43.7,43.9,50500.0,35.1802,35.2763,34.9642,35.1242,50500.0
2014-08-01 10:30:00,43.93,43.95,43.79,43.82,35000.0,35.1482,35.1642,35.0362,35.0602,35000.0
2014-08-01 11:00:00,43.82,43.82,43.67,43.7,35500.0,35.0602,35.0602,34.9402,34.9642,35500.0
2014-08-01 11:30:00,43.69,43.72,43.43,43.46,38100.0,34.9562,34.9802,34.7482,34.7722,38100.0
2014-08-01 12:00:00,43.47,43.6,43.42,43.57,33400.0,34.7802,34.8842,34.7402,34.8602,33400.0
2014-08-01 12:30:00,43.58,43.63,43.54,43.62,28000.0,34.8682,34.9082,34.8362,34.9002,28000.0
2014-08-01 13:00:00,43.62,43.76,43.55,43.76,25100.0,34.9002,35.0122,34.8442,35.0122,25100.0
2014-08-01 13:30:00,43.78,43.86,43.72,43.86,49500.0,35.0282,35.0922,34.9802,35.0922,49500.0
2014-08-01 14:00:00,43.86,43.93,43.77,43.77,26000.0,35.0922,35.1482,35.0202,35.0202,26000.0
2014-08-01 14:30:00,43.79,43.91,43.79,43.8,39300.0,35.0362,35.1322,35.0362,35.0442,39300.0
2014-08-01 15:00:00,43.8,43.86,43.76,43.76,64500.0,35.0442,35.0922,35.0122,35.0122,64500.0
2014-08-01 15:30:00,43.76,43.81,43.7,43.78,150600.0,35.0122,35.0522,34.9642,35.0282,150600.0
2014-08-04 09:30:00,43.9,44.01,43.77,43.94,26300.0,35.1242,35.2123,35.0202,35.1562,26300.0
2014-08-04 10:00:00,43.95,43.99,43.75,43.77,21200.0,35.1642,35.1962,35.0042,35.0202,21200.0
2014-08-04 10:30:00,43.78,43.79,43.55,43.62,22700.0,35.0282,35.0362,34.8442,34.9002,22700.0
2014-08-04 11:00:00,43.63,44.0,43.55,43.97,84800.0,34.9082,35.2042,34.8442,35.1802,84800.0
2014-08-04 11:30:00,43.98,44.05,43.95,43.99,18400.0,35.1882,35.2443,35.1642,35.1962,18400.0
2014-08-04 12:00:00,44.0,44.15,43.94,44.15,14900.0,35.2042,35.3243,35.1562,35.3243,14900.0
2014-08-04 12:30:00,44.14,44.2,44.1,44.14,23800.0,35.3163,35.3643,35.2843,35.3163,23800.0
2014-08-04 13:00:00,44.14,44.22,44.11,44.19,11900.0,35.3163,35.3803,35.2923,35.3563,11900.0
2014-08-04 13:30:00,44.17,44.29,44.15,44.22,13100.0,35.3403,35.4363,35.3243,35.3803,13100.0
2014-08-04 14:00:00,44.21,44.22,44.14,44.2,17600.0,35.3723,35.3803,35.3163,35.3643,17600.0
2014-08-04 14:30:00,44.21,44.38,44.21,44.38,14600.0,35.3723,35.5083,35.3723,35.5083,14600.0
2014-08-04 15:00:00,44.36,44.56,44.35,44.56,51200.0,35.4923,35.6523,35.4843,35.6523,51200.0
2014-08-04 15:30:00,44.56,44.65,44.54,44.6,120000.0,35.6523,35.7243,35.6363,35.6843,120000.0
2014-08-05 09:30:00,44.32,44.59,44.19,44.48,30200.0,35.4603,35.6763,35.3563,35.5883,30200.0
2014-08-05 10:00:00,44.47,44.55,44.37,44.53,12500.0,35.5803,35.6443,35.5003,35.6283,12500.0
2014-08-05 10:30:00,44.54,44.59,44.44,44.51,18300.0,35.6363,35.6763,35.5563,35.6123,18300.0
2014-08-05 11:00:00,44.51,44.69,44.51,44.59,39400.0,35.6123,35.7563,35.6123,35.6763,39400.0
2014-08-05 11:30:00,44.59,44.65,44.55,44.61,7600.0,35.6763,35.7243,35.6443,35.6923,7600.0
2014-08-05 12:00:00,44.62,44.65,44.56,44.6,14700.0,35.7003,35.7243,35.6523,35.6843,14700.0
2014-08-05 12:30:00,44.6,44.65,44.55,44.61,23600.0,35.6843,35.7243,35.6443,35.6923,23600.0
2014-08-05 13:00:00,44.63,44.66,44.57,44.6,10400.0,35.7083,35.7323,35.6603,35.6843,10400.0
2014-08-05 13:30:00,44.59,44.6,44.33,44.43,158400.0,35.6763,35.6843,35.4683,35.5483,158400.0
2014-08-05 14:00:00,44.43,44.45,44.27,44.37,28400.0,35.5483,35.5643,35.4203,35.5003,28400.0
2014-08-05 14:30:00,44.41,44.47,44.35,44.38,51600.0,35.5323,35.5803,35.4843,35.5083,51600.0
2014-08-05 15:00:00,44.35,44.37,44.21,44.21,33800.0,35.4843,35.5003,35.3723,35.3723,33800.0
2014-08-05 15:30:00,44.23,44.43,44.23,44.36,127200.0,35.3883,35.5483,35.3883,35.4923,127200.0
2014-08-06 09:30:00,44.21,44.45,44.15,44.29,19000.0,35.3723,35.5643,35.3243,35.4363,19000.0
2014-08-06 10:00:00,44.38,44.57,44.33,44.57,25000.0,35.5083,35.6603,35.4683,35.6603,25000.0
2014-08-06 10:30:00,44.58,44.6,44.42,44.56,47800.0,35.6683,35.6843,35.5403,35.6523,47800.0
2014-08-06 11:00:00,44.56,44.68,44.56,44.67,17200.0,35.6523,35.7483,35.6523,35.7403,17200.0
2014-08-06 11:30:00,44.67,44.76,44.66,44.73,15900.0,35.7403,35.8123,35.7323,35.7883,15900.0
2014-08-06 12:00:00,44.73,44.79,44.65,44.73,25100.0,35.7883,35.8363,35.7243,35.7883,25100.0
2014-08-06 12:30:00,44.7,44.73,44.57,44.58,15400.0,35.7643,35.7883,35.6603,35.6683,15400.0
2014-08-06 13:00:00,44.59,44.63,44.49,44.52,10500.0,35.6763,35.7083,35.5963,35.6203,10500.0
2014-08-06 13:30:00,44.52,44.59,44.44,44.46,8800.0,35.6203,35.6763,35.5563,35.5723,8800.0
2014-08-06 14:00:00,44.44,44.51,44.39,44.51,23000.0,35.5563,35.6123,35.5163,35.6123,23000.0
2014-08-06 14:30:00,44.51,44.57,44.44,44.55,19800.0,35.6123,35.6603,35.5563,35.6443,19800.0
2014-08-06 15:00:00,44.54,44.6,44.53,44.57,27000.0,35.6363,35.6843,35.6283,35.6603,27000.0
2014-08-06 15:30:00,44.57,44.64,44.53,44.56,48600.0,35.6603,35.7163,35.6283,35.6523,48600.0
2014-08-07 09:30:00,44.74,44.86,44.44,44.6,13300.0,35.7963,35.8923,35.5563,35.6843,13300.0
2014-08-07 10:00:00,44.64,44.7,44.57,44.63,14300.0,35.7163,35.7643,35.6603,35.7083,14300.0
2014-08-07 10:30:00,44.62,44.73,44.45,44.49,42200.0,35.7003,35.7883,35.5643,35.5963,42200.0
2014-08-07 11:00:00,44.48,44.48,44.32,44.4,18400.0,35.5883,35.5883,35.4603,35.5243,18400.0
2014-08-07 11:30:00,44.42,44.44,44.31,44.4,24900.0,35.5403,35.5563,35.4523,35.5243,24900.0
2014-08-07 12:00:00,44.42,44.42,44.29,44.3,8400.0,35.5403,35.5403,35.4363,35.4443,8400.0
2014-08-07 12:30:00,44.28,44.3,44.19,44.26,12700.0,35.4283,35.4443,35.3563,35.4123,12700.0
2014-08-07 13:00:00,44.26,44.34,44.26,44.31,5700.0,35.4123,35.4763,35.4123,35.4523,5700.0
2014-08-07 13:30:00,44.35,44.38,44.32,44.38,5700.0,35.4843,35.5083,35.4603,35.5083,5700.0
2014-08-07 14:00:00,44.37,44.37,44.27,44.32,7700.0,35.5003,35.5003,35.4203,35.4603,7700.0
2014-08-07 14:30:00,44.27,44.29,44.17,44.18,10100.0,35.4203,35.4363,35.3403,35.3483,10100.0
2014-08-07 15:00:00,44.18,44.2,44.04,44.08,21700.0,35.3483,35.3643,35.2363,35.2683,21700.0
2014-08-07 15:30:00,44.09,44.19,44.04,44.17,70800.0,35.2763,35.3563,35.2363,35.3403,70800.0
2014-08-08 09:30:00,44.18,44.28,43.89,44.15,55900.0,35.3483,35.4283,35.1162,35.3243,55900.0
2014-08-08 10:00:00,44.13,44.27,44.07,44.08,17300.0,35.3083,35.4203,35.2603,35.2683,17300.0
2014-08-08 10:30:00,44.09,44.22,44.06,44.18,14600.0,35.2763,35.3803,35.2523,35.3483,14600.0
2014-08-08 11:00:00,44.17,44.31,44.17,44.31,8300.0,35.3403,35.4523,35.3403,35.4523,8300.0
2014-08-08 11:30:00,44.31,44.37,44.28,44.35,10000.0,35.4523,35.5003,35.4283,35.4843,10000.0
2014-08-08 12:00:00,44.33,44.37,44.29,44.31,4700.0,35.4683,35.5003,35.4363,35.4523,4700.0
2014-08-08 12:30:00,44.29,44.29,44.23,44.25,13300.0,35.4363,35.4363,35.3883,35.4043,13300.0
2014-08-08 13:00:00,44.24,44.54,44.23,44.51,16100.0,35.3963,35.6363,35.3883,35.6123,16100.0
2014-08-08 13:30:00,44.49,44.54,44.41,44.47,16700.0,35.5963,35.6363,35.5323,35.5803,16700.0
2014-08-08 14:00:00,44.47,44.5,44.39,44.46,18100.0,35.5803,35.6043,35.5163,35.5723,18100.0
2014-08-08 14:30:00,44.46,44.47,44.38,44.4,20300.0,35.5723,35.5803,35.5083,35.5243,20300.0
2014-08-08 15:00:00,44.4,44.52,44.39,44.51,32100.0,35.5243,35.6203,35.5163,35.6123,32100.0
2014-08-08 15:30:00,44.53,44.66,44.53,44.62,73800.0,35.6283,35.7323,35.6283,35.7003,73800.0
2014-08-11 09:30:00,44.9,45.0,44.71,44.95,17500.0,35.9243,36.0043,35.7723,35.9643,17500.0
2014-08-11 10:00:00,44.96,45.04,44.91,44.98,15500.0,35.9723,36.0364,35.9323,35.9883,15500.0
2014-08-11 10:30:00,44.98,45.09,44.96,45.02,18900.0,35.9883,36.0764,35.9723,36.0203,18900.0
2014-08-11 11:00:00,45.02,45.16,44.99,45.12,21400.0,36.0203,36.1324,35.9963,36.1004,21400.0
2014-08-11 11:30:00,45.12,45.14,45.03,45.06,16600.0,36.1004,36.1164,36.0283,36.0524,16600.0
2014-08-11 12:00:00,45.05,45.07,44.98,45.03,12100.0,36.0444,36.0604,35.9883,36.0283,12100.0
2014-08-11 12:30:00,45.02,45.09,45.01,45.01,10700.0,36.0203,36.0764,36.0123,36.0123,10700.0
2014-08-11 13:00:00,45.01,45.05,44.94,44.95,12300.0,36.0123,36.0444,35.9563,35.9643,12300.0
2014-08-11 13:30:00,44.95,45.04,44.9,44.94,15300.0,35.9643,36.0364,35.9243,35.9563,15300.0
2014-08-11 14:00:00,44.94,44.98,44.89,44.94,15500.0,35.9563,35.9883,35.9163,35.9563,15500.0
2014-08-11 14:30:00,44.95,44.97,44.9,44.93,25000.0,35.9643,35.9803,35.9243,35.9483,25000.0
2014-08-11 15:00:00,44.92,44.94,44.87,44.87,28800.0,35.9403,35.9563,35.9003,35.9003,28800.0
2014-08-11 15:30:00,44.87,44.99,44.87,44.97,78700.0,35.9003,35.9963,35.9003,35.9803,78700.0
2014-08-12 09:30:00,44.88,45.01,44.71,44.95,21300.0,35.9083,36.0123,35.7723,35.9643,21300.0
2014-08-12 10:00:00,44.94,45.04,44.86,44.95,9800.0,35.9563,36.0364,35.8923,35.9643,9800.0
2014-08-12 10:30:00,44.99,45.0,44.78,44.81,13200.0,35.9963,36.0043,35.8283,35.8523,13200.0
2014-08-12 11:00:00,44.8,44.8,44.62,44.72,10800.0,35.8443,35.8443,35.7003,35.7803,10800.0
2014-08-12 11:30:00,44.7,44.78,44.66,44.76,6200.0,35.7643,35.8283,35.7323,35.8123,6200.0
2014-08-12 12:00:00,44.76,44.86,44.7,44.81,9000.0,35.8123,35.8923,35.7643,35.8523,9000.0
2014-08-12 12:30:00,44.83,44.92,44.83,44.86,7200.0,35.8683,35.9403,35.8683,35.8923,7200.0
2014-08-12 13:00:00,44.85,44.94,44.84,44.85,4500.0,35.8843,35.9563,35.8763,35.8843,4500.0
2014-08-12 13:30:00,44.85,44.85,44.73,44.82,12200.0,35.8843,35.8843,35.7883,35.8603,12200.0
2014-08-12 14:00:00,44.81,44.83,44.71,44.75,20800.0,35.8523,35.8683,35.7723,35.8043,20800.0
2014-08-12 14:30:00,44.77,44.83,44.73,44.8,18800.0,35.8203,35.8683,35.7883,35.8443,18800.0
2014-08-12 15:00:00,44.8,44.87,44.79,44.86,13300.0,35.8443,35.9003,35.8363,35.8923,13300.0
2014-08-12 15:30:00,44.84,45.01,44.83,44.97,67600.0,35.8763,36.0123,35.8683,35.9803,67600.0
2014-08-13 09:30:00,45.06,45.19,45.04,45.12,19100.0,36.0524,36.1564,36.0364,36.1004,19100.0
2014-08-13 10:00:00,45.12,45.22,45.1,45.2,21800.0,36.1004,36.1804,36.0844,36.1644,21800.0
2014-08-13 10:30:00,45.2,45.36,45.19,45.36,26200.0,36.1644,36.2924,36.1564,36.2924,26200.0
2014-08-13 11:00:00,45.36,45.5,45.36,45.47,12300.0,36.2924,36.4044,36.2924,36.3804,12300.0
2014-08-13 11:30:00,45.42,45.49,45.4,45.42,8900.0,36.3404,36.3964,36.3244,36.3404,8900.0
2014-08-13 12:00:00,45.44,45.5,45.35,45.4,16100.0,36.3564,36.4044,36.2844,36.3244,16100.0
2014-08-13 12:30:00,45.42,45.42,45.31,45.32,6000.0,36.3404,36.3404,36.2524,36.2604,6000.0
2014-08-13 13:00:00,45.34,45.37,45.31,45.36,5800.0,36.2764,36.3004,36.2524,36.2924,5800.0
2014-08-13 13:30:00,45.35,45.45,45.35,45.4,7800.0,36.2844,36.3644,36.2844,36.3244,7800.0
2014-08-13 14:00:00,45.39,45.51,45.36,45.41,19000.0,36.3164,36.4124,36.2924,36.3324,19000.0
2014-08-13 14:30:00,45.39,45.41,45.33,45.33,10600.0,36.3164,36.3324,36.2684,36.2684,10600.0
2014-08-13 15:00:00,45.36,45.46,45.32,45.44,20800.0,36.2924,36.3724,36.2604,36.3564,20800.0
2014-08-13 15:30:00,45.44,45.6,45.42,45.56,81900.0,36.3564,36.4844,36.3404,36.4524,81900.0
2014-08-14 09:30:00,45.72,45.8,45.51,45.66,39100.0,36.5804,36.6444,36.4124,36.5324,39100.0
2014-08-14 10:00:00,45.62,45.77,45.61,45.64,48100.0,36.5004,36.6204,36.4924,36.5164,48100.0
2014-08-14 10:30:00,45.63,45.73,45.62,45.63,11700.0,36.5084,36.5884,36.5004,36.5084,11700.0
2014-08-14 11:00:00,45.62,45.76,45.62,45.74,29200.0,36.5004,36.6124,36.5004,36.5964,29200.0
2014-08-14 11:30:00,45.74,45.75,45.67,45.69,15900.0,36.5964,36.6044,36.5404,36.5564,15900.0
2014-08-14 12:00:00,45.7,45.73,45.67,45.68,13000.0,36.5644,36.5884,36.5404,36.5484,13000.0
2014-08-14 12:30:00,45.68,45.76,45.68,45.69,17400.0,36.5484,36.6124,36.5484,36.5564,17400.0
2014-08-14 13:00:00,45.68,45.72,45.64,45.67,12300.0,36.5484,36.5804,36.5164,36.5404,12300.0
2014-08-14 13:30:00,45.66,45.7,45.63,45.66,9700.0,36.5324,36.5644,36.5084,36.5324,9700.0
2014-08-14 14:00:00,45.66,45.68,45.61,45.68,12300.0,36.5324,36.5484,36.4924,36.5484,12300.0
2014-08-14 14:30:00,45.67,45.69,45.59,45.61,23600.0,36.5404,36.5564,36.4764,36.4924,23600.0
2014-08-14 15:00:00,45.61,45.65,45.59,45.64,28800.0,36.4924,36.5244,36.4764,36.5164,28800.0
2014-08-14 15:30:00,45.64,45.7,45.63,45.7,58600.0,36.5164,36.5644,36.5084,36.5644,58600.0
2014-08-15 09:30:00,45.86,45.98,45.58,45.97,37100.0,36.6924,36.7884,36.4684,36.7804,37100.0
2014-08-15 10:00:00,45.96,46.03,45.94,45.98,18500.0,36.7724,36.8284,36.7564,36.7884,18500.0
2014-08-15 10:30:00,46.0,46.06,45.62,45.72,72700.0,36.8044,36.8524,36.5004,36.5804,72700.0
2014-08-15 11:00:00,45.69,45.75,45.6,45.65,10300.0,36.5564,36.6044,36.4844,36.5244,10300.0
2014-08-15 11:30:00,45.66,45.71,45.43,45.47,32700.0,36.5324,36.5724,36.3484,36.3804,32700.0
2014-08-15 12:00:00,45.47,45.62,45.42,45.62,20500.0,36.3804,36.5004,36.3404,36.5004,20500.0
2014-08-15 12:30:00,45.59,45.69,45.5,45.55,29300.0,36.4764,36.5564,36.4044,36.4444,29300.0
2014-08-15 13:00:00,45.52,45.6,45.47,45.55,8800.0,36.4204,36.4844,36.3804,36.4444,8800.0
2014-08-15 13:30:00,45.6,45.64,45.5,45.51,20600.0,36.4844,36.5164,36.4044,36.4124,20600.0
2014-08-15 14:00:00,45.52,45.65,45.48,45.61,18700.0,36.4204,36.5244,36.3884,36.4924,18700.0
2014-08-15 14:30:00,45.61,45.75,45.61,45.68,18200.0,36.4924,36.6044,36.4924,36.5484,18200.0
2014-08-15 15:00:00,45.68,45.71,45.62,45.62,23300.0,36.5484,36.5724,36.5004,36.5004,23300.0
2014-08-15 15:30:00,45.64,45.84,45.64,45.82,64000.0,36.5164,36.6764,36.5164,36.6604,64000.0
2014-08-18 09:30:00,46.09,46.15,45.8,46.02,75900.0,36.8765,36.9245,36.6444,36.8204,75900.0
2014-08-18 10:00:00,46.03,46.05,45.84,45.97,100400.0,36.8284,36.8444,36.6764,36.7804,100400.0
2014-08-18 10:30:00,46.0,46.16,45.99,46.07,22200.0,36.8044,36.9325,36.7964,36.8604,22200.0
2014-08-18 11:00:00,46.07,46.07,45.97,46.02,18400.0,36.8604,36.8604,36.7804,36.8204,18400.0
2014-08-18 11:30:00,46.02,46.1,46.02,46.06,13400.0,36.8204,36.8845,36.8204,36.8524,13400.0
2014-08-18 12:00:00,46.07,46.12,46.04,46.07,13500.0,36.8604,36.9005,36.8364,36.8604,13500.0
2014-08-18 12:30:00,46.06,46.08,46.02,46.02,11300.0,36.8524,36.8685,36.8204,36.8204,11300.0
2014-08-18 13:00:00,46.03,46.04,45.95,45.96,26400.0,36.8284,36.8364,36.7644,36.7724,26400.0
2014-08-18 13:30:00,45.95,46.02,45.94,46.0,22000.0,36.7644,36.8204,36.7564,36.8044,22000.0
2014-08-18 14:00:00,46.01,46.01,45.93,45.93,26400.0,36.8124,36.8124,36.7484,36.7484,26400.0
2014-08-18 14:30:00,45.94,45.94,45.91,45.94,20900.0,36.7564,36.7564,36.7324,36.7564,20900.0
2014-08-18 15:00:00,45.94,45.95,45.92,45.93,20300.0,36.7564,36.7644,36.7404,36.7484,20300.0
2014-08-18 15:30:00,45.94,46.1,45.93,46.1,85200.0,36.7564,36.8845,36.7484,36.8845,85200.0
2014-08-19 09:30:00,46.37,46.43,46.05,46.29,29200.0,37.1005,37.1485,36.8444,37.0365,29200.0
2014-08-19 10:00:00,46.29,46.39,46.24,46.32,13300.0,37.0365,37.1165,36.9965,37.0605,13300.0
2014-08-19 10:30:00,46.34,46.39,46.21,46.36,20000.0,37.0765,37.1165,36.9725,37.0925,20000.0
2014-08-19 11:00:00,46.33,46.4,46.32,46.39,13300.0,37.0685,37.1245,37.0605,37.1165,13300.0
2014-08-19 11:30:00,46.4,46.5,46.34,46.47,22100.0,37.1245,37.2045,37.0765,37.1805,22100.0
2014-08-19 12:00:00,46.46,46.52,46.44,46.5,10300.0,37.1725,37.2205,37.1565,37.2045,10300.0
2014-08-19 12:30:00,46.5,46.58,46.46,46.58,14900.0,37.2045,37.2685,37.1725,37.2685,14900.0
2014-08-19 13:00:00,46.58,46.58,46.46,46.47,11400.0,37.2685,37.2685,37.1725,37.1805,11400.0
2014-08-19 13:30:00,46.48,46.48,46.44,46.44,12200.0,37.1885,37.1885,37.1565,37.1565,12200.0
2014-08-19 14:00:00,46.44,46.52,46.44,46.51,13600.0,37.1565,37.2205,37.1565,37.2125,13600.0
2014-08-19 14:30:00,46.51,46.54,46.48,46.51,16000.0,37.2125,37.2365,37.1885,37.2125,16000.0
2014-08-19 15:00:00,46.51,46.55,46.49,46.54,20200.0,37.2125,37.2445,37.1965,37.2365,20200.0
2014-08-19 15:30:00,46.55,46.58,46.53,46.54,75400.0,37.2445,37.2685,37.2285,37.2365,75400.0
2014-08-20 09:30:00,46.47,46.57,46.31,46.51,20100.0,37.1805,37.2605,37.0525,37.2125,20100.0
2014-08-20 10:00:00,46.48,46.57,46.46,46.52,10400.0,37.1885,37.2605,37.1725,37.2205,10400.0
2014-08-20 10:30:00,46.55,46.55,46.37,46.45,9900.0,37.2445,37.2445,37.1005,37.1645,9900.0
2014-08-20 11:00:00,46.47,46.58,46.47,46.56,9800.0,37.1805,37.2685,37.1805,37.2525,9800.0
2014-08-20 11:30:00,46.57,46.62,46.54,46.6,7500.0,37.2605,37.3005,37.2365,37.2845,7500.0
2014-08-20 12:00:00,46.62,46.64,46.58,46.63,8800.0,37.3005,37.3165,37.2685,37.3085,8800.0
2014-08-20 12:30:00,46.62,46.63,46.57,46.58,8200.0,37.3005,37.3085,37.2605,37.2685,8200.0
2014-08-20 13:00:00,46.6,46.65,46.56,46.57,8500.0,37.2845,37.3245,37.2525,37.2605,8500.0
2014-08-20 13:30:00,46.58,46.6,46.54,46.54,4300.0,37.2685,37.2845,37.2365,37.2365,4300.0
2014-08-20 14:00:00,46.55,46.58,46.44,46.45,26000.0,37.2445,37.2685,37.1565,37.1645,26000.0
2014-08-20 14:30:00,46.46,46.59,46.46,46.57,9800.0,37.1725,37.2765,37.1725,37.2605,9800.0
2014-08-20 15:00:00,46.56,46.65,46.56,46.58,12500.0,37.2525,37.3245,37.2525,37.2685,12500.0
2014-08-20 15:30:00,46.59,46.71,46.59,46.65,71500.0,37.2765,37.3725,37.2765,37.3245,71500.0
2014-08-21 09:30:00,46.69,46.78,46.54,46.66,8200.0,37.3565,37.4285,37.2365,37.3325,8200.0
2014-08-21 10:00:00,46.67,46.79,46.49,46.73,32200.0,37.3405,37.4365,37.1965,37.3885,32200.0
2014-08-21 10:30:00,46.76,46.92,46.74,46.74,47600.0,37.4125,37.5405,37.3965,37.3965,47600.0
2014-08-21 11:00:00,46.74,46.82,46.73,46.81,16600.0,37.3965,37.4605,37.3885,37.4525,16600.0
2014-08-21 11:30:00,46.79,46.84,46.78,46.82,9800.0,37.4365,37.4765,37.4285,37.4605,9800.0
2014-08-21 12:00:00,46.79,46.9,46.76,46.84,23600.0,37.4365,37.5245,37.4125,37.4765,23600.0
2014-08-21 12:30:00,46.87,46.87,46.8,46.86,19100.0,37.5005,37.5005,37.4445,37.4925,19100.0
2014-08-21 13:00:00,46.82,46.94,46.82,46.93,7500.0,37.4605,37.5565,37.4605,37.5485,7500.0
2014-08-21 13:30:00,46.94,46.96,46.9,46.93,9200.0,37.5565,37.5725,37.5245,37.5485,9200.0
2014-08-21 14:00:00,46.93,46.93,46.87,46.9,16400.0,37.5485,37.5485,37.5005,37.5245,16400.0
2014-08-21 14:30:00,46.9,46.94,46.83,46.92,103200.0,37.5245,37.5565,37.4685,37.5405,103200.0
2014-08-21 15:00:00,46.93,46.94,46.83,46.86,28800.0,37.5485,37.5565,37.4685,37.4925,28800.0
2014-08-21 15:30:00,46.86,46.88,46.79,46.82,48700.0,37.4925,37.5085,37.4365,37.4605,48700.0
2014-08-22 09:30:00,46.83,46.96,46.66,46.74,8700.0,37.4685,37.5725,37.3325,37.3965,8700.0
2014-08-22 10:00:00,46.77,46.79,46.64,46.64,17800.0,37.4205,37.4365,37.3165,37.3165,17800.0
2014-08-22 10:30:00,46.65,46.66,46.55,46.55,21100.0,37.3245,37.3325,37.2445,37.2445,21100.0
2014-08-22 11:00:00,46.55,46.68,46.5,46.68,13200.0,37.2445,37.3485,37.2045,37.3485,13200.0
2014-08-22 11:30:00,46.68,46.78,46.66,46.75,19300.0,37.3485,37.4285,37.3325,37.4045,19300.0
2014-08-22 12:00:00,46.76,46.89,46.72,46.88,8800.0,37.4125,37.5165,37.3805,37.5085,8800.0
2014-08-22 12:30:00,46.86,46.89,46.82,46.87,6900.0,37.4925,37.5165,37.4605,37.5005,6900.0
2014-08-22 13:00:00,46.87,46.87,46.81,46.86,6600.0,37.5005,37.5005,37.4525,37.4925,6600.0
2014-08-22 13:30:00,46.85,46.87,46.79,46.81,19600.0,37.4845,37.5005,37.4365,37.4525,19600.0
2014-08-22 14:00:00,46.8,46.83,46.77,46.8,10100.0,37.4445,37.4685,37.4205,37.4445,10100.0
2014-08-22 14:30:00,46.79,46.85,46.77,46.85,13600.0,37.4365,37.4845,37.4205,37.4845,13600.0
2014-08-22 15:00:00,46.84,46.91,46.83,46.84,11700.0,37.4765,37.5325,37.4685,37.4765,11700.0
2014-08-22 15:30:00,46.85,46.85,46.7,46.71,59800.0,37.4845,37.4845,37.3645,37.3725,59800.0
2014-08-25 09:30:00,46.96,47.06,46.84,47.04,19200.0,37.5725,37.6525,37.4765,37.6365,19200.0
2014-08-25 10:00:00,47.07,47.07,46.99,47.03,23600.0,37.6605,37.6605,37.5965,37.6285,23600.0
2014-08-25 10:30:00,47.01,47.19,47.0,47.18,29700.0,37.6125,37.7566,37.6045,37.7486,29700.0
2014-08-25 11:00:00,47.18,47.23,47.09,47.13,14000.0,37.7486,37.7886,37.6765,37.7086,14000.0
2014-08-25 11:30:00,47.15,47.15,47.07,47.09,21500.0,37.7246,37.7246,37.6605,37.6765,21500.0
2014-08-25 12:00:00,47.08,47.11,47.02,47.03,65600.0,37.6685,37.6926,37.6205,37.6285,65600.0
2014-08-25 12:30:00,47.0,47.03,46.92,46.93,4400.0,37.6045,37.6285,37.5405,37.5485,4400.0
2014-08-25 13:00:00,46.95,47.01,46.9,46.99,3100.0,37.5645,37.6125,37.5245,37.5965,3100.0
2014-08-25 13:30:00,46.97,47.0,46.94,46.99,13400.0,37.5805,37.6045,37.5565,37.5965,13400.0
2014-08-25 14:00:00,46.96,47.0,46.93,46.97,7700.0,37.5725,37.6045,37.5485,37.5805,7700.0
2014-08-25 14:30:00,46.95,47.03,46.95,46.99,9100.0,37.5645,37.6285,37.5645,37.5965,9100.0
2014-08-25 15:00:00,47.0,47.04,46.99,47.02,6900.0,37.6045,37.6365,37.5965,37.6205,6900.0
2014-08-25 15:30:00,47.01,47.04,46.93,46.96,55800.0,37.6125,37.6365,37.5485,37.5725,55800.0
2014-08-26 09:30:00,47.01,47.12,46.87,46.99,11500.0,37.6125,37.7006,37.5005,37.5965,11500.0
2014-08-26 10:00:00,46.96,47.05,46.94,47.05,15000.0,37.5725,37.6445,37.5565,37.6445,15000.0
2014-08-26 10:30:00,47.04,47.24,47.04,47.23,22500.0,37.6365,37.7966,37.6365,37.7886,22500.0
2014-08-26 11:00:00,47.24,47.33,47.23,47.31,12200.0,37.7966,37.8686,37.7886,37.8526,12200.0
2014-08-26 11:30:00,47.3,47.33,47.23,47.25,6900.0,37.8446,37.8686,37.7886,37.8046,6900.0
2014-08-26 12:00:00,47.24,47.27,47.19,47.19,48100.0,37.7966,37.8206,37.7566,37.7566,48100.0
2014-08-26 12:30:00,47.18,47.2,47.09,47.11,13100.0,37.7486,37.7646,37.6765,37.6926,13100.0
2014-08-26 13:00:00,47.11,47.12,47.07,47.08,18600.0,37.6926,37.7006,37.6605,37.6685,18600.0
2014-08-26 13:30:00,47.1,47.1,46.96,46.97,14000.0,37.6845,37.6845,37.5725,37.5805,14000.0
2014-08-26 14:00:00,46.97,47.17,46.97,47.16,24300.0,37.5805,37.7406,37.5805,37.7326,24300.0
2014-08-26 14:30:00,47.16,47.3,47.15,47.2,40200.0,37.7326,37.8446,37.7246,37.7646,40200.0
2014-08-26 15:00:00,47.2,47.21,47.14,47.14,17500.0,37.7646,37.7726,37.7166,37.7166,17500.0
2014-08-26 15:30:00,47.14,47.19,47.11,47.18,71600.0,37.7166,37.7566,37.6926,37.7486,71600.0
2014-08-27 09:30:00,47.09,47.17,46.97,46.99,45500.0,37.6765,37.7406,37.5805,37.5965,45500.0
2014-08-27 10:00:00,46.95,47.08,46.95,46.98,24400.0,37.5645,37.6685,37.5645,37.5885,24400.0
2014-08-27 10:30:00,46.98,47.0,46.95,46.97,12200.0,37.5885,37.6045,37.5645,37.5805,12200.0
2014-08-27 11:00:00,46.96,46.98,46.92,46.96,28300.0,37.5725,37.5885,37.5405,37.5725,28300.0
2014-08-27 11:30:00,46.96,46.96,46.88,46.89,20100.0,37.5725,37.5725,37.5085,37.5165,20100.0
2014-08-27 12:00:00,46.9,46.95,46.88,46.95,20400.0,37.5245,37.5645,37.5085,37.5645,20400.0
2014-08-27 12:30:00,46.94,47.02,46.94,46.98,13000.0,37.5565,37.6205,37.5565,37.5885,13000.0
2014-08-27 13:00:00,46.98,46.98,46.92,46.93,5500.0,37.5885,37.5885,37.5405,37.5485,5500.0
2014-08-27 13:30:00,46.93,46.94,46.85,46.86,14600.0,37.5485,37.5565,37.4845,37.4925,14600.0
2014-08-27 14:00:00,46.86,46.88,46.83,46.87,9300.0,37.4925,37.5085,37.4685,37.5005,9300.0
2014-08-27 14:30:00,46.87,46.93,46.87,46.87,12000.0,37.5005,37.5485,37.5005,37.5005,12000.0
2014-08-27 15:00:00,46.88,46.97,46.88,46.97,15500.0,37.5085,37.5805,37.5085,37.5805,15500.0
2014-08-27 15:30:00,46.95,46.99,46.89,46.93,60600.0,37.5645,37.5965,37.5165,37.5485,60600.0
2014-08-28 09:30:00,46.7,46.89,46.57,46.88,14400.0,37.3645,37.5165,37.2605,37.5085,14400.0
2014-08-28 10:00:00,46.84,46.92,46.73,46.83,13800.0,37.4765,37.5405,37.3885,37.4685,13800.0
2014-08-28 10:30:00,46.83,46.99,46.83,46.98,11700.0,37.4685,37.5965,37.4685,37.5885,11700.0
2014-08-28 11:00:00,46.98,47.02,46.93,47.02,5400.0,37.5885,37.6205,37.5485,37.6205,5400.0
2014-08-28 11:30:00,47.01,47.1,47.01,47.09,11000.0,37.6125,37.6845,37.6125,37.6765,11000.0
2014-08-28 12:00:00,47.08,47.16,47.06,47.16,6800.0,37.6685,37.7326,37.6525,37.7326,6800.0
2014-08-28 12:30:00,47.16,47.2,47.12,47.15,10100.0,37.7326,37.7646,37.7006,37.7246,10100.0
2014-08-28 13:00:00,47.15,47.19,47.13,47.16,3800.0,37.7246,37.7566,37.7086,37.7326,3800.0
2014-08-28 13:30:00,47.15,47.2,47.15,47.17,9500.0,37.7246,37.7646,37.7246,37.7406,9500.0
2014-08-28 14:00:00,47.16,47.17,47.1,47.12,6800.0,37.7326,37.7406,37.6845,37.7006,6800.0
2014-08-28 14:30:00,47.12,47.14,47.05,47.06,6400.0,37.7006,37.7166,37.6445,37.6525,6400.0
2014-08-28 15:00:00,47.06,47.09,47.02,47.04,8700.0,37.6525,37.6765,37.6205,37.6365,8700.0
2014-08-28 15:30:00,47.08,47.1,47.04,47.08,30100.0,37.6685,37.6845,37.6365,37.6685,30100.0
2014-08-29 09:30:00,47.23,47.26,47.08,47.15,8600.0,37.7886,37.8126,37.6685,37.7246,8600.0
2014-08-29 10:00:00,47.13,47.14,47.0,47.0,8600.0,37.7086,37.7166,37.6045,37.6045,8600.0
2014-08-29 10:30:00,46.98,47.14,46.98,47.13,10500.0,37.5885,37.7166,37.5885,37.7086,10500.0
2014-08-29 11:00:00,47.14,47.25,47.14,47.24,6700.0,37.7166,37.8046,37.7166,37.7966,6700.0
2014-08-29 11:30:00,47.26,47.31,47.25,47.3,13300.0,37.8126,37.8526,37.8046,37.8446,13300.0
2014-08-29 12:00:00,47.31,47.33,47.24,47.25,10900.0,37.8526,37.8686,37.7966,37.8046,10900.0
2014-08-29 12:30:00,47.26,47.27,47.24,47.27,3800.0,37.8126,37.8206,37.7966,37.8206,3800.0
2014-08-29 13:00:00,47.25,47.29,47.23,47.25,4000.0,37.8046,37.8366,37.7886,37.8046,4000.0
2014-08-29 13:30:00,47.24,47.25,47.21,47.21,3100.0,37.7966,37.8046,37.7726,37.7726,3100.0
2014-08-29 14:00:00,47.21,47.22,47.08,47.08,36300.0,37.7726,37.7806,37.6685,37.6685,36300.0
2014-08-29 14:30:00,47.08,47.1,47.02,47.03,16000.0,37.6685,37.6845,37.6205,37.6285,16000.0
2014-08-29 15:00:00,47.04,47.12,47.0,47.12,26500.0,37.6365,37.7006,37.6045,37.7006,26500.0
2014-08-29 15:30:00,47.1,47.18,47.1,47.12,82300.0,37.6845,37.7486,37.6845,37.7006,82300.0
2014-09-02 09:30:00,47.13,47.43,47.12,47.32,22000.0,37.7086,37.9486,37.7006,37.8606,22000.0
2014-09-02 10:00:00,47.28,47.4,47.25,47.33,25900.0,37.8286,37.9246,37.8046,37.8686,25900.0
2014-09-02 10:30:00,47.32,47.39,47.26,47.39,33300.0,37.8606,37.9166,37.8126,37.9166,33300.0
2014-09-02 11:00:00,47.41,47.43,47.16,47.16,31900.0,37.9326,37.9486,37.7326,37.7326,31900.0
2014-09-02 11:30:00,47.14,47.21,47.09,47.13,20900.0,37.7166,37.7726,37.6765,37.7086,20900.0
2014-09-02 12:00:00,47.12,47.32,47.12,47.32,18000.0,37.7006,37.8606,37.7006,37.8606,18000.0
2014-09-02 12:30:00,47.32,47.33,47.09,47.16,20800.0,37.8606,37.8686,37.6765,37.7326,20800.0
2014-09-02 13:00:00,47.15,47.26,47.1,47.17,17200.0,37.7246,37.8126,37.6845,37.7406,17200.0
2014-09-02 13:30:00,47.17,47.31,47.17,47.28,17300.0,37.7406,37.8526,37.7406,37.8286,17300.0
2014-09-02 14:00:00,47.29,47.42,47.29,47.42,12000.0,37.8366,37.9406,37.8366,37.9406,12000.0
2014-09-02 14:30:00,47.41,47.41,47.33,47.36,16400.0,37.9326,37.9326,37.8686,37.8926,16400.0
2014-09-02 15:00:00,47.35,47.38,47.28,47.35,23600.0,37.8846,37.9086,37.8286,37.8846,23600.0
2014-09-02 15:30:00,47.34,47.41,47.32,47.37,70000.0,37.8766,37.9326,37.8606,37.9006,70000.0
2014-09-03 09:30:00,47.52,47.6,47.41,47.43,12000.0,38.0206,38.0846,37.9326,37.9486,12000.0
2014-09-03 10:00:00,47.45,47.49,47.29,47.37,14500.0,37.9646,37.9966,37.8366,37.9006,14500.0
2014-09-03 10:30:00,47.37,47.42,47.25,47.27,23600.0,37.9006,37.9406,37.8046,37.8206,23600.0
2014-09-03 11:00:00,47.27,47.31,47.09,47.09,21800.0,37.8206,37.8526,37.6765,37.6765,21800.0
2014-09-03 11:30:00,47.11,47.17,47.03,47.05,23000.0,37.6926,37.7406,37.6285,37.6445,23000.0
2014-09-03 12:00:00,47.05,47.15,47.05,47.14,15600.0,37.6445,37.7246,37.6445,37.7166,15600.0
2014-09-03 12:30:00,47.14,47.17,47.11,47.16,12800.0,37.7166,37.7406,37.6926,37.7326,12800.0
2014-09-03 13:00:00,47.15,47.24,47.12,47.23,11500.0,37.7246,37.7966,37.7006,37.7886,11500.0
2014-09-03 13:30:00,47.22,47.23,47.16,47.16,11500.0,37.7806,37.7886,37.7326,37.7326,11500.0
2014-09-03 14:00:00,47.17,47.24,47.16,47.21,18600.0,37.7406,37.7966,37.7326,37.7726,18600.0
2014-09-03 14:30:00,47.21,47.32,47.21,47.26,22100.0,37.7726,37.8606,37.7726,37.8126,22100.0
2014-09-03 15:00:00,47.26,47.29,47.23,47.27,20100.0,37.8126,37.8366,37.7886,37.8206,20100.0
2014-09-03 15:30:00,47.27,47.31,47.24,47.3,64300.0,37.8206,37.8526,37.7966,37.8446,64300.0
2014-09-04 09:30:00,47.29,47.56,47.29,47.47,17200.0,37.8366,38.0526,37.8366,37.9806,17200.0
2014-09-04 10:00:00,47.47,47.55,47.44,47.45,17500.0,37.9806,38.0446,37.9566,37.9646,17500.0
2014-09-04 10:30:00,47.46,47.53,47.38,47.47,16000.0,37.9726,38.0286,37.9086,37.9806,16000.0
2014-09-04 11:00:00,47.47,47.72,47.47,47.6,33500.0,37.9806,38.1806,37.9806,38.0846,33500.0
2014-09-04 11:30:00,47.6,47.68,47.59,47.65,17800.0,38.0846,38.1486,38.0766,38.1246,17800.0
2014-09-04 12:00:00,47.65,47.67,47.58,47.61,16800.0,38.1246,38.1406,38.0686,38.0926,16800.0
2014-09-04 12:30:00,47.62,47.62,47.51,47.58,15900.0,38.1006,38.1006,38.0126,38.0686,15900.0
2014-09-04 13:00:00,47.6,47.69,47.59,47.67,13800.0,38.0846,38.1566,38.0766,38.1406,13800.0
2014-09-04 13:30:00,47.66,47.66,47.56,47.57,14800.0,38.1326,38.1326,38.0526,38.0606,14800.0
2014-09-04 14:00:00,47.55,47.56,47.35,47.39,37800.0,38.0446,38.0526,37.8846,37.9166,37800.0
2014-09-04 14:30:00,47.37,47.38,47.25,47.26,19800.0,37.9006,37.9086,37.8046,37.8126,19800.0
2014-09-04 15:00:00,47.27,47.28,47.03,47.06,66700.0,37.8206,37.8286,37.6285,37.6525,66700.0
2014-09-04 15:30:00,47.07,47.16,46.98,47.14,72800.0,37.6605,37.7326,37.5885,37.7166,72800.0
2014-09-05 09:30:00,47.17,47.33,46.95,47.06,42300.0,37.7406,37.8686,37.5645,37.6525,42300.0
2014-09-05 10:00:00,47.07,47.09,46.94,47.03,19700.0,37.6605,37.6765,37.5565,37.6285,19700.0
2014-09-05 10:30:00,47.04,47.09,46.93,46.94,42600.0,37.6365,37.6765,37.5485,37.5565,42600.0
2014-09-05 11:00:00,46.95,47.09,46.93,47.06,9200.0,37.5645,37.6765,37.5485,37.6525,9200.0
2014-09-05 11:30:00,47.07,47.15,47.04,47.13,10700.0,37.6605,37.7246,37.6365,37.7086,10700.0
2014-09-05 12:00:00,47.14,47.22,47.13,47.21,6200.0,37.7166,37.7806,37.7086,37.7726,6200.0
2014-09-05 12:30:00,47.23,47.28,47.21,47.26,7900.0,37.7886,37.8286,37.7726,37.8126,7900.0
2014-09-05 13:00:00,47.28,47.32,47.26,47.28,7300.0,37.8286,37.8606,37.8126,37.8286,7300.0
2014-09-05 13:30:00,47.27,47.28,47.1,47.15,15700.0,37.8206,37.8286,37.6845,37.7246,15700.0
2014-09-05 14:00:00,47.16,47.23,47.14,47.21,14700.0,37.7326,37.7886,37.7166,37.7726,14700.0
2014-09-05 14:30:00,47.2,47.25,47.19,47.2,15000.0,37.7646,37.8046,37.7566,37.7646,15000.0
2014-09-05 15:00:00,47.22,47.3,47.19,47.26,22300.0,37.7806,37.8446,37.7566,37.8126,22300.0
2014-09-05 15:30:00,47.27,47.34,47.24,47.31,47700.0,37.8206,37.8766,37.7966,37.8526,47700.0
2014-09-08 09:30:00,47.25,47.55,47.16,47.52,17400.0,37.8046,38.0446,37.7326,38.0206,17400.0
2014-09-08 10:00:00,47.56,47.57,47.33,47.36,6700.0,38.0526,38.0606,37.8686,37.8926,6700.0
2014-09-08 10:30:00,47.34,47.37,47.27,47.32,18700.0,37.8766,37.9006,37.8206,37.8606,18700.0
2014-09-08 11:00:00,47.31,47.48,47.27,47.43,8700.0,37.8526,37.9886,37.8206,37.9486,8700.0
2014-09-08 11:30:00,47.43,47.44,47.25,47.29,16100.0,37.9486,37.9566,37.8046,37.8366,16100.0
2014-09-08 12:00:00,47.28,47.36,47.27,47.34,6100.0,37.8286,37.8926,37.8206,37.8766,6100.0
2014-09-08 12:30:00,47.37,47.44,47.37,47.4,7100.0,37.9006,37.9566,37.9006,37.9246,7100.0
2014-09-08 13:00:00,47.39,47.4,47.29,47.3,9200.0,37.9166,37.9246,37.8366,37.8446,9200.0
2014-09-08 13:30:00,47.29,47.3,47.18,47.19,10700.0,37.8366,37.8446,37.7486,37.7566,10700.0
2014-09-08 14:00:00,47.17,47.25,47.17,47.23,9600.0,37.7406,37.8046,37.7406,37.7886,9600.0
2014-09-08 14:30:00,47.24,47.28,47.21,47.22,9500.0,37.7966,37.8286,37.7726,37.7806,9500.0
2014-09-08 15:00:00,47.25,47.3,47.23,47.3,12600.0,37.8046,37.8446,37.7886,37.8446,12600.0
2014-09-08 15:30:00,47.29,47.36,47.26,47.3,65700.0,37.8366,37.8926,37.8126,37.8446,65700.0
2014-09-09 09:30:00,46.5,46.78,46.01,46.39,108500.0,37.2045,37.4285,36.8124,37.1165,108500.0
2014-09-09 10:00:00,46.41,46.44,46.26,46.31,44500.0,37.1325,37.1565,37.0125,37.0525,44500.0
2014-09-09 10:30:00,46.31,46.34,46.15,46.18,33700.0,37.0525,37.0765,36.9245,36.9485,33700.0
2014-09-09 11:00:00,46.18,46.3,46.14,46.24,31100.0,36.9485,37.0445,36.9165,36.9965,31100.0
2014-09-09 11:30:00,46.23,46.25,46.15,46.2,25400.0,36.9885,37.0045,36.9245,36.9645,25400.0
2014-09-09 12:00:00,46.2,46.27,46.13,46.23,30800.0,36.9645,37.0205,36.9085,36.9885,30800.0
2014-09-09 12:30:00,46.23,46.27,46.19,46.27,18800.0,36.9885,37.0205,36.9565,37.0205,18800.0
2014-09-09 13:00:00,46.26,46.35,46.19,46.29,35700.0,37.0125,37.0845,36.9565,37.0365,35700.0
2014-09-09 13:30:00,46.3,46.38,46.28,46.33,25500.0,37.0445,37.1085,37.0285,37.0685,25500.0
2014-09-09 14:00:00,46.33,46.33,46.08,46.08,40600.0,37.0685,37.0685,36.8685,36.8685,40600.0
2014-09-09 14:30:00,46.08,46.1,46.03,46.07,42200.0,36.8685,36.8845,36.8284,36.8604,42200.0
2014-09-09 15:00:00,46.09,46.09,45.89,45.93,55800.0,36.8765,36.8765,36.7164,36.7484,55800.0
2014-09-09 15:30:00,45.94,46.1,45.94,46.09,140700.0,36.7564,36.8845,36.7564,36.8765,140700.0
2014-09-10 09:30:00,46.23,46.33,46.08,46.14,193900.0,36.9885,37.0685,36.8685,36.9165,193900.0
2014-09-10 10:00:00,46.12,46.19,46.07,46.15,30400.0,36.9005,36.9565,36.8604,36.9245,30400.0
2014-09-10 10:30:00,46.14,46.21,46.06,46.19,27300.0,36.9165,36.9725,36.8524,36.9565,27300.0
2014-09-10 11:00:00,46.16,46.23,46.08,46.21,16300.0,36.9325,36.9885,36.8685,36.9725,16300.0
2014-09-10 11:30:00,46.22,46.37,46.22,46.36,20200.0,36.9805,37.1005,36.9805,37.0925,20200.0
2014-09-10 12:00:00,46.36,46.49,46.32,46.44,24000.0,37.0925,37.1965,37.0605,37.1565,24000.0
2014-09-10 12:30:00,46.46,46.47,46.39,46.39,7800.0,37.1725,37.1805,37.1165,37.1165,7800.0
2014-09-10 13:00:00,46.4,46.56,46.4,46.49,22600.0,37.1245,37.2525,37.1245,37.1965,22600.0
2014-09-10 13:30:00,46.5,46.51,46.44,46.47,7600.0,37.2045,37.2125,37.1565,37.1805,7600.0
2014-09-10 14:00:00,46.42,46.47,46.38,46.44,64800.0,37.1405,37.1805,37.1085,37.1565,64800.0
2014-09-10 14:30:00,46.44,46.45,46.37,46.39,11100.0,37.1565,37.1645,37.1005,37.1165,11100.0
2014-09-10 15:00:00,46.4,46.53,46.4,46.44,20800.0,37.1245,37.2285,37.1245,37.1565,20800.0
2014-09-10 15:30:00,46.45,46.57,46.43,46.56,68000.0,37.1645,37.2605,37.1485,37.2525,68000.0
2014-09-11 09:30:00,46.34,46.59,46.21,46.5,18300.0,37.0765,37.2765,36.9725,37.2045,18300.0
2014-09-11 10:00:00,46.52,46.54,46.44,46.47,9800.0,37.2205,37.2365,37.1565,37.1805,9800.0
2014-09-11 10:30:00,46.47,46.49,46.34,46.49,20200.0,37.1805,37.1965,37.0765,37.1965,20200.0
2014-09-11 11:00:00,46.48,46.59,46.47,46.56,9000.0,37.1885,37.2765,37.1805,37.2525,9000.0
2014-09-11 11:30:00,46.56,46.6,46.53,46.55,5100.0,37.2525,37.2845,37.2285,37.2445,5100.0
2014-09-11 12:00:00,46.57,46.64,46.52,46.64,7400.0,37.2605,37.3165,37.2205,37.3165,7400.0
2014-09-11 12:30:00,46.62,46.62,46.55,46.57,5300.0,37.3005,37.3005,37.2445,37.2605,5300.0
2014-09-11 13:00:00,46.59,46.61,46.5,46.5,7100.0,37.2765,37.2925,37.2045,37.2045,7100.0
2014-09-11 13:30:00,46.52,46.54,46.47,46.49,20300.0,37.2205,37.2365,37.1805,37.1965,20300.0
2014-09-11 14:00:00,46.49,46.62,46.47,46.57,12900.0,37.1965,37.3005,37.1805,37.2605,12900.0
2014-09-11 14:30:00,46.59,46.65,46.53,46.57,20500.0,37.2765,37.3245,37.2285,37.2605,20500.0
2014-09-11 15:00:00,46.58,46.63,46.55,46.59,22300.0,37.2685,37.3085,37.2445,37.2765,22300.0
2014-09-11 15:30:00,46.6,46.69,46.59,46.67,92100.0,37.2845,37.3565,37.2765,37.3405,92100.0
2014-09-12 09:30:00,46.69,46.8,46.56,46.65,10700.0,37.3565,37.4445,37.2525,37.3245,10700.0
2014-09-12 10:00:00,46.68,46.77,46.6,46.71,22700.0,37.3485,37.4205,37.2845,37.3725,22700.0
2014-09-12 10:30:00,46.69,46.73,46.61,46.68,23400.0,37.3565,37.3885,37.2925,37.3485,23400.0
2014-09-12 11:00:00,46.68,46.72,46.58,46.63,19800.0,37.3485,37.3805,37.2685,37.3085,19800.0
2014-09-12 11:30:00,46.63,46.63,46.56,46.58,13900.0,37.3085,37.3085,37.2525,37.2685,13900.0
2014-09-12 12:00:00,46.56,46.6,46.51,46.57,14700.0,37.2525,37.2845,37.2125,37.2605,14700.0
2014-09-12 12:30:00,46.57,46.57,46.44,46.54,19100.0,37.2605,37.2605,37.1565,37.2365,19100.0
2014-09-12 13:00:00,46.54,46.59,46.49,46.52,55600.0,37.2365,37.2765,37.1965,37.2205,55600.0
2014-09-12 13:30:00,46.51,46.55,46.49,46.52,35300.0,37.2125,37.2445,37.1965,37.2205,35300.0
2014-09-12 14:00:00,46.53,46.62,46.53,46.54,50500.0,37.2285,37.3005,37.2285,37.2365,50500.0
2014-09-12 14:30:00,46.53,46.62,46.52,46.59,81300.0,37.2285,37.3005,37.2205,37.2765,81300.0
2014-09-12 15:00:00,46.59,46.65,46.58,46.62,39500.0,37.2765,37.3245,37.2685,37.3005,39500.0
2014-09-12 15:30:00,46.63,46.7,46.59,46.64,68800.0,37.3085,37.3645,37.2765,37.3165,68800.0
2014-09-15 09:30:00,46.71,46.71,46.54,46.64,36300.0,37.3725,37.3725,37.2365,37.3165,36300.0
2014-09-15 10:00:00,46.61,46.67,46.55,46.65,32900.0,37.2925,37.3405,37.2445,37.3245,32900.0
2014-09-15 10:30:00,46.67,46.69,46.52,46.58,26000.0,37.3405,37.3565,37.2205,37.2685,26000.0
2014-09-15 11:00:00,46.58,46.62,46.51,46.53,18000.0,37.2685,37.3005,37.2125,37.2285,18000.0
2014-09-15 11:30:00,46.51,46.55,46.5,46.54,18500.0,37.2125,37.2445,37.2045,37.2365,18500.0
2014-09-15 12:00:00,46.51,46.54,46.48,46.51,10500.0,37.2125,37.2365,37.1885,37.2125,10500.0
2014-09-15 12:30:00,46.5,46.61,46.5,46.61,12200.0,37.2045,37.2925,37.2045,37.2925,12200.0
2014-09-15 13:00:00,46.61,46.68,46.61,46.63,10500.0,37.2925,37.3485,37.2925,37.3085,10500.0
2014-09-15 13:30:00,46.63,46.65,46.58,46.58,11000.0,37.3085,37.3245,37.2685,37.2685,11000.0
2014-09-15 14:00:00,46.57,46.59,46.54,46.55,52700.0,37.2605,37.2765,37.2365,37.2445,52700.0
2014-09-15 14:30:00,46.56,46.57,46.47,46.49,37900.0,37.2525,37.2605,37.1805,37.1965,37900.0
2014-09-15 15:00:00,46.48,46.52,46.45,46.47,26300.0,37.1885,37.2205,37.1645,37.1805,26300.0
2014-09-15 15:30:00,46.47,46.54,46.44,46.53,46800.0,37.1805,37.2365,37.1565,37.2285,46800.0
2014-09-16 09:30:00,46.33,46.83,46.28,46.65,38700.0,37.0685,37.4685,37.0285,37.3245,38700.0
2014-09-16 10:00:00,46.67,46.72,46.57,46.57,39800.0,37.3405,37.3805,37.2605,37.2605,39800.0
2014-09-16 10:30:00,46.58,46.6,46.33,46.35,36700.0,37.2685,37.2845,37.0685,37.0845,36700.0
2014-09-16 11:00:00,46.35,46.51,46.3,46.51,32200.0,37.0845,37.2125,37.0445,37.2125,32200.0
2014-09-16 11:30:00,46.53,46.72,46.53,46.6,273600.0,37.2285,37.3805,37.2285,37.2845,273600.0
2014-09-16 12:00:00,46.61,46.68,46.55,46.64,25800.0,37.2925,37.3485,37.2445,37.3165,25800.0
2014-09-16 12:30:00,46.63,46.74,46.63,46.68,16300.0,37.3085,37.3965,37.3085,37.3485,16300.0
2014-09-16 13:00:00,46.69,46.84,46.69,46.81,22700.0,37.3565,37.4765,37.3565,37.4525,22700.0
2014-09-16 13:30:00,46.8,46.87,46.72,46.75,52800.0,37.4445,37.5005,37.3805,37.4045,52800.0
2014-09-16 14:00:00,46.76,46.91,46.72,46.89,130100.0,37.4125,37.5325,37.3805,37.5165,130100.0
2014-09-16 14:30:00,46.88,46.93,46.8,46.8,96200.0,37.5085,37.5485,37.4445,37.4445,96200.0
2014-09-16 15:00:00,46.8,46.9,46.75,46.75,50900.0,37.4445,37.5245,37.4045,37.4045,50900.0
2014-09-16 15:30:00,46.75,46.78,46.62,46.67,217000.0,37.4045,37.4285,37.3005,37.3405,217000.0
2014-09-17 09:30:00,46.84,47.09,46.67,47.04,26900.0,37.4765,37.6765,37.3405,37.6365,26900.0
2014-09-17 10:00:00,47.03,47.07,46.98,47.05,40300.0,37.6285,37.6605,37.5885,37.6445,40300.0
2014-09-17 10:30:00,47.04,47.04,46.88,46.9,33100.0,37.6365,37.6365,37.5085,37.5245,33100.0
2014-09-17 11:00:00,46.9,46.97,46.9,46.97,18700.0,37.5245,37.5805,37.5245,37.5805,18700.0
2014-09-17 11:30:00,46.97,47.0,46.94,46.95,27500.0,37.5805,37.6045,37.5565,37.5645,27500.0
2014-09-17 12:00:00,46.94,47.02,46.91,46.94,51100.0,37.5565,37.6205,37.5325,37.5565,51100.0
2014-09-17 12:30:00,46.94,47.0,46.93,46.98,60700.0,37.5565,37.6045,37.5485,37.5885,60700.0
2014-09-17 13:00:00,46.98,47.05,46.98,47.03,29800.0,37.5885,37.6445,37.5885,37.6285,29800.0
2014-09-17 13:30:00,47.03,47.08,47.02,47.04,32700.0,37.6285,37.6685,37.6205,37.6365,32700.0
2014-09-17 14:00:00,47.05,47.2,46.9,47.2,39900.0,37.6445,37.7646,37.5245,37.7646,39900.0
2014-09-17 14:30:00,47.2,47.2,47.02,47.11,25700.0,37.7646,37.7646,37.6205,37.6926,25700.0
2014-09-17 15:00:00,47.1,47.31,47.1,47.2,42300.0,37.6845,37.8526,37.6845,37.7646,42300.0
2014-09-17 15:30:00,47.21,47.21,47.01,47.04,76500.0,37.7726,37.7726,37.6125,37.6365,76500.0
2014-09-18 09:30:00,47.12,47.24,47.1,47.17,30300.0,37.7006,37.7966,37.6845,37.7406,30300.0
2014-09-18 10:00:00,47.19,47.25,47.06,47.09,30300.0,37.7566,37.8046,37.6525,37.6765,30300.0
2014-09-18 10:30:00,47.11,47.37,47.11,47.27,56000.0,37.6926,37.9006,37.6926,37.8206,56000.0
2014-09-18 11:00:00,47.27,47.33,47.27,47.31,14000.0,37.8206,37.8686,37.8206,37.8526,14000.0
2014-09-18 11:30:00,47.31,47.44,47.31,47.42,41600.0,37.8526,37.9566,37.8526,37.9406,41600.0
2014-09-18 12:00:00,47.43,47.52,47.4,47.42,55500.0,37.9486,38.0206,37.9246,37.9406,55500.0
2014-09-18 12:30:00,47.43,47.47,47.38,47.42,23500.0,37.9486,37.9806,37.9086,37.9406,23500.0
2014-09-18 13:00:00,47.42,47.48,47.4,47.48,15800.0,37.9406,37.9886,37.9246,37.9886,15800.0
2014-09-18 13:30:00,47.48,47.49,47.37,47.38,19700.0,37.9886,37.9966,37.9006,37.9086,19700.0
2014-09-18 14:00:00,47.4,47.57,47.39,47.47,81800.0,37.9246,38.0606,37.9166,37.9806,81800.0
2014-09-18 14:30:00,47.48,47.5,47.4,47.43,55600.0,37.9886,38.0046,37.9246,37.9486,55600.0
2014-09-18 15:00:00,47.44,47.53,47.4,47.52,41000.0,37.9566,38.0286,37.9246,38.0206,41000.0
2014-09-18 15:30:00,47.53,47.53,47.45,47.49,106500.0,38.0286,38.0286,37.9646,37.9966,106500.0
2014-09-19 09:30:00,47.54,47.84,47.52,47.81,112600.0,38.0366,38.2766,38.0206,38.2526,112600.0
2014-09-19 10:00:00,47.79,47.87,47.61,47.63,37100.0,38.2366,38.3006,38.0926,38.1086,37100.0
2014-09-19 10:30:00,47.62,47.69,47.6,47.63,43700.0,38.1006,38.1566,38.0846,38.1086,43700.0
2014-09-19 11:00:00,47.63,47.66,47.6,47.63,35200.0,38.1086,38.1326,38.0846,38.1086,35200.0
2014-09-19 11:30:00,47.62,47.64,47.36,47.38,58000.0,38.1006,38.1166,37.8926,37.9086,58000.0
2014-09-19 12:00:00,47.37,47.39,47.29,47.34,16700.0,37.9006,37.9166,37.8366,37.8766,16700.0
2014-09-19 12:30:00,47.33,47.42,47.32,47.41,25500.0,37.8686,37.9406,37.8606,37.9326,25500.0
2014-09-19 13:00:00,47.4,47.4,47.35,47.39,43500.0,37.9246,37.9246,37.8846,37.9166,43500.0
2014-09-19 13:30:00,47.4,47.45,47.36,47.41,34100.0,37.9246,37.9646,37.8926,37.9326,34100.0
2014-09-19 14:00:00,47.43,47.46,47.41,47.45,21200.0,37.9486,37.9726,37.9326,37.9646,21200.0
2014-09-19 14:30:00,47.45,47.45,47.42,47.42,17900.0,37.9646,37.9646,37.9406,37.9406,17900.0
2014-09-19 15:00:00,47.43,47.49,47.42,47.49,28400.0,37.9486,37.9966,37.9406,37.9966,28400.0
2014-09-19 15:30:00,47.48,47.57,47.47,47.5,182900.0,37.9886,38.0606,37.9806,38.0046,182900.0
2014-09-22 09:30:00,47.47,47.59,47.31,47.41,35900.0,37.9806,38.0766,37.8526,37.9326,35900.0
2014-09-22 10:00:00,47.39,47.52,47.33,47.36,23100.0,37.9166,38.0206,37.8686,37.8926,23100.0
2014-09-22 10:30:00,47.35,47.35,47.09,47.15,24200.0,37.8846,37.8846,37.6765,37.7246,24200.0
2014-09-22 11:00:00,47.14,47.19,47.09,47.14,15900.0,37.7166,37.7566,37.6765,37.7166,15900.0
2014-09-22 11:30:00,47.15,47.15,46.95,46.97,21200.0,37.7246,37.7246,37.5645,37.5805,21200.0
2014-09-22 12:00:00,46.96,47.0,46.92,46.92,16600.0,37.5725,37.6045,37.5405,37.5405,16600.0
2014-09-22 12:30:00,46.92,46.94,46.83,46.83,15000.0,37.5405,37.5565,37.4685,37.4685,15000.0
2014-09-22 13:00:00,46.83,46.88,46.8,46.85,24500.0,37.4685,37.5085,37.4445,37.4845,24500.0
2014-09-22 13:30:00,46.86,46.86,46.8,46.84,17200.0,37.4925,37.4925,37.4445,37.4765,17200.0
2014-09-22 14:00:00,46.83,46.85,46.74,46.76,20200.0,37.4685,37.4845,37.3965,37.4125,20200.0
2014-09-22 14:30:00,46.77,46.82,46.76,46.78,17900.0,37.4205,37.4605,37.4125,37.4285,17900.0
2014-09-22 15:00:00,46.77,46.81,46.76,46.77,24500.0,37.4205,37.4525,37.4125,37.4205,24500.0
2014-09-22 15:30:00,46.78,46.88,46.72,46.74,108500.0,37.4285,37.5085,37.3805,37.3965,108500.0
2014-09-23 09:30:00,46.51,46.66,46.46,46.66,31900.0,37.2125,37.3325,37.1725,37.3325,31900.0
2014-09-23 10:00:00,46.69,46.81,46.68,46.74,24100.0,37.3565,37.4525,37.3485,37.3965,24100.0
2014-09-23 10:30:00,46.74,46.81,46.69,46.77,56000.0,37.3965,37.4525,37.3565,37.4205,56000.0
2014-09-23 11:00:00,46.78,46.83,46.71,46.72,17700.0,37.4285,37.4685,37.3725,37.3805,17700.0
2014-09-23 11:30:00,46.73,46.82,46.71,46.8,20100.0,37.3885,37.4605,37.3725,37.4445,20100.0
2014-09-23 12:00:00,46.8,46.8,46.74,46.77,50300.0,37.4445,37.4445,37.3965,37.4205,50300.0
2014-09-23 12:30:00,46.76,46.82,46.75,46.75,35800.0,37.4125,37.4605,37.4045,37.4045,35800.0
2014-09-23 13:00:00,46.75,46.79,46.71,46.74,33300.0,37.4045,37.4365,37.3725,37.3965,33300.0
2014-09-23 13:30:00,46.74,46.79,46.7,46.73,23300.0,37.3965,37.4365,37.3645,37.3885,23300.0
2014-09-23 14:00:00,46.73,46.75,46.68,46.7,30600.0,37.3885,37.4045,37.3485,37.3645,30600.0
2014-09-23 14:30:00,46.71,46.73,46.67,46.73,39000.0,37.3725,37.3885,37.3405,37.3885,39000.0
2014-09-23 15:00:00,46.73,46.73,46.67,46.71,27600.0,37.3885,37.3885,37.3405,37.3725,27600.0
2014-09-23 15:30:00,46.7,46.75,46.6,46.6,98500.0,37.3645,37.4045,37.2845,37.2845,98500.0
2014-09-24 09:30:00,46.63,46.89,46.63,46.73,31600.0,37.3085,37.5165,37.3085,37.3885,31600.0
2014-09-24 10:00:00,46.73,46.77,46.55,46.61,26600.0,37.3885,37.4205,37.2445,37.2925,26600.0
2014-09-24 10:30:00,46.62,46.79,46.59,46.75,43900.0,37.3005,37.4365,37.2765,37.4045,43900.0
2014-09-24 11:00:00,46.76,46.87,46.74,46.87,17000.0,37.4125,37.5005,37.3965,37.5005,17000.0
2014-09-24 11:30:00,46.92,46.93,46.87,46.87,14600.0,37.5405,37.5485,37.5005,37.5005,14600.0
2014-09-24 12:00:00,46.88,46.88,46.79,46.84,12600.0,37.5085,37.5085,37.4365,37.4765,12600.0
2014-09-24 12:30:00,46.84,46.87,46.83,46.87,10600.0,37.4765,37.5005,37.4685,37.5005,10600.0
2014-09-24 13:00:00,46.87,46.9,46.86,46.9,10700.0,37.5005,37.5245,37.4925,37.5245,10700.0
2014-09-24 13:30:00,46.91,46.95,46.9,46.94,12000.0,37.5325,37.5645,37.5245,37.5565,12000.0
2014-09-24 14:00:00,46.94,47.04,46.94,47.04,20400.0,37.5565,37.6365,37.5565,37.6365,20400.0
2014-09-24 14:30:00,47.04,47.13,47.04,47.13,16100.0,37.6365,37.7086,37.6365,37.7086,16100.0
2014-09-24 15:00:00,47.13,47.17,47.1,47.15,28100.0,37.7086,37.7406,37.6845,37.7246,28100.0
2014-09-24 15:30:00,47.16,47.16,47.01,47.12,113400.0,37.7326,37.7326,37.6125,37.7006,113400.0
2014-09-25 09:30:00,46.75,46.94,46.56,46.75,49900.0,37.4045,37.5565,37.2525,37.4045,49900.0
2014-09-25 10:00:00,46.79,46.81,46.47,46.53,32000.0,37.4365,37.4525,37.1805,37.2285,32000.0
2014-09-25 10:30:00,46.53,46.53,46.37,46.51,36700.0,37.2285,37.2285,37.1005,37.2125,36700.0
2014-09-25 11:00:00,46.51,46.61,46.43,46.47,37500.0,37.2125,37.2925,37.1485,37.1805,37500.0
2014-09-25 11:30:00,46.47,46.47,46.32,46.34,18600.0,37.1805,37.1805,37.0605,37.0765,18600.0
2014-09-25 12:00:00,46.34,46.37,46.26,46.32,24100.0,37.0765,37.1005,37.0125,37.0605,24100.0
2014-09-25 12:30:00,46.32,46.36,46.29,46.29,11900.0,37.0605,37.0925,37.0365,37.0365,11900.0
2014-09-25 13:00:00,46.28,46.32,46.24,46.32,18400.0,37.0285,37.0605,36.9965,37.0605,18400.0
2014-09-25 13:30:00,46.32,46.32,46.22,46.22,14300.0,37.0605,37.0605,36.9805,36.9805,14300.0
2014-09-25 14:00:00,46.21,46.23,46.18,46.2,20100.0,36.9725,36.9885,36.9485,36.9645,20100.0
2014-09-25 14:30:00,46.21,46.29,46.19,46.23,32700.0,36.9725,37.0365,36.9565,36.9885,32700.0
2014-09-25 15:00:00,46.23,46.24,46.17,46.22,41200.0,36.9885,36.9965,36.9405,36.9805,41200.0
2014-09-25 15:30:00,46.22,46.33,46.19,46.24,125800.0,36.9805,37.0685,36.9565,36.9965,125800.0
2014-09-26 09:30:00,46.24,46.39,46.14,46.36,22700.0,36.9965,37.1165,36.9165,37.0925,22700.0
2014-09-26 10:00:00,46.34,46.46,46.3,46.33,18800.0,37.0765,37.1725,37.0445,37.0685,18800.0
2014-09-26 10:30:00,46.32,46.42,46.24,46.33,25900.0,37.0605,37.1405,36.9965,37.0685,25900.0
2014-09-26 11:00:00,46.35,46.4,46.32,46.35,14600.0,37.0845,37.1245,37.0605,37.0845,14600.0
2014-09-26 11:30:00,46.35,46.37,46.31,46.36,10900.0,37.0845,37.1005,37.0525,37.0925,10900.0
2014-09-26 12:00:00,46.36,46.36,46.31,46.36,9600.0,37.0925,37.0925,37.0525,37.0925,9600.0
2014-09-26 12:30:00,46.36,46.4,46.32,46.35,12300.0,37.0925,37.1245,37.0605,37.0845,12300.0
2014-09-26 13:00:00,46.35,46.42,46.35,46.39,7300.0,37.0845,37.1405,37.0845,37.1165,7300.0
2014-09-26 13:30:00,46.39,46.48,46.37,46.46,14600.0,37.1165,37.1885,37.1005,37.1725,14600.0
2014-09-26 14:00:00,46.47,46.63,46.46,46.6,11600.0,37.1805,37.3085,37.1725,37.2845,11600.0
2014-09-26 14:30:00,46.6,46.7,46.59,46.64,19500.0,37.2845,37.3645,37.2765,37.3165,19500.0
2014-09-26 15:00:00,46.65,46.69,46.59,46.62,32700.0,37.3245,37.3565,37.2765,37.3005,32700.0
2014-09-26 15:30:00,46.62,46.75,46.6,46.68,91400.0,37.3005,37.4045,37.2845,37.3485,91400.0
2014-09-29 09:30:00,46.24,46.54,46.07,46.54,20100.0,36.9965,37.2365,36.8604,37.2365,20100.0
2014-09-29 10:00:00,46.51,46.58,46.42,46.54,30200.0,37.2125,37.2685,37.1405,37.2365,30200.0
2014-09-29 10:30:00,46.54,46.61,46.52,46.55,25100.0,37.2365,37.2925,37.2205,37.2445,25100.0
2014-09-29 11:00:00,46.56,46.73,46.56,46.66,20500.0,37.2525,37.3885,37.2525,37.3325,20500.0
2014-09-29 11:30:00,46.69,46.7,46.64,46.64,12200.0,37.3565,37.3645,37.3165,37.3165,12200.0
2014-09-29 12:00:00,46.64,46.65,46.48,46.5,20200.0,37.3165,37.3245,37.1885,37.2045,20200.0
2014-09-29 12:30:00,46.49,46.58,46.47,46.54,10900.0,37.1965,37.2685,37.1805,37.2365,10900.0
2014-09-29 13:00:00,46.53,46.56,46.5,46.56,17000.0,37.2285,37.2525,37.2045,37.2525,17000.0
2014-09-29 13:30:00,46.55,46.57,46.49,46.5,15300.0,37.2445,37.2605,37.1965,37.2045,15300.0
2014-09-29 14:00:00,46.51,46.55,46.41,46.41,13000.0,37.2125,37.2445,37.1325,37.1325,13000.0
2014-09-29 14:30:00,46.42,46.56,46.42,46.53,45000.0,37.1405,37.2525,37.1405,37.2285,45000.0
2014-09-29 15:00:00,46.54,46.66,46.52,46.66,24000.0,37.2365,37.3325,37.2205,37.3325,24000.0
2014-09-29 15:30:00,46.66,46.66,46.59,46.6,86800.0,37.3325,37.3325,37.2765,37.2845,86800.0
2014-09-30 09:30:00,46.67,46.67,46.17,46.17,16900.0,37.3405,37.3405,36.9405,36.9405,16900.0
2014-09-30 10:00:00,46.18,46.36,46.09,46.17,18400.0,36.9485,37.0925,36.8765,36.9405,18400.0
2014-09-30 10:30:00,46.19,46.33,46.16,46.29,26700.0,36.9565,37.0685,36.9325,37.0365,26700.0
2014-09-30 11:00:00,46.29,46.35,46.27,46.34,15300.0,37.0365,37.0845,37.0205,37.0765,15300.0
2014-09-30 11:30:00,46.34,46.34,46.25,46.28,11400.0,37.0765,37.0765,37.0045,37.0285,11400.0
2014-09-30 12:00:00,46.28,46.28,46.07,46.08,13700.0,37.0285,37.0285,36.8604,36.8685,13700.0
2014-09-30 12:30:00,46.09,46.13,45.99,46.04,73100.0,36.8765,36.9085,36.7964,36.8364,73100.0
2014-09-30 13:00:00,46.03,46.08,45.95,45.95,12000.0,36.8284,36.8685,36.7644,36.7644,12000.0
2014-09-30 13:30:00,45.96,45.97,45.79,45.85,19600.0,36.7724,36.7804,36.6364,36.6844,19600.0
2014-09-30 14:00:00,45.85,45.93,45.83,45.93,45300.0,36.6844,36.7484,36.6684,36.7484,45300.0
2014-09-30 14:30:00,45.94,45.99,45.9,45.9,20500.0,36.7564,36.7964,36.7244,36.7244,20500.0
2014-09-30 15:00:00,45.9,45.93,45.86,45.9,30500.0,36.7244,36.7484,36.6924,36.7244,30500.0
2014-09-30 15:30:00,45.9,45.95,45.78,45.78,127900.0,36.7244,36.7644,36.6284,36.6284,127900.0
2014-10-01 09:30:00,45.61,45.68,44.8,44.98,85200.0,36.4924,36.5484,35.8443,35.9883,85200.0
2014-10-01 10:00:00,44.97,44.99,44.82,44.98,68200.0,35.9803,35.9963,35.8603,35.9883,68200.0
2014-10-01 10:30:00,44.97,44.97,44.78,44.93,52700.0,35.9803,35.9803,35.8283,35.9483,52700.0
2014-10-01 11:00:00,44.94,45.11,44.93,45.05,58800.0,35.9563,36.0924,35.9483,36.0444,58800.0
2014-10-01 11:30:00,45.04,45.11,44.99,44.99,43600.0,36.0364,36.0924,35.9963,35.9963,43600.0
2014-10-01 12:00:00,44.99,45.01,44.86,44.87,49100.0,35.9963,36.0123,35.8923,35.9003,49100.0
2014-10-01 12:30:00,44.87,44.87,44.66,44.72,46300.0,35.9003,35.9003,35.7323,35.7803,46300.0
2014-10-01 13:00:00,44.71,44.72,44.63,44.67,51300.0,35.7723,35.7803,35.7083,35.7403,51300.0
2014-10-01 13:30:00,44.66,44.66,44.44,44.53,51800.0,35.7323,35.7323,35.5563,35.6283,51800.0
2014-10-01 14:00:00,44.53,44.77,44.49,44.77,59400.0,35.6283,35.8203,35.5963,35.8203,59400.0
2014-10-01 14:30:00,44.77,44.79,44.6,44.61,50900.0,35.8203,35.8363,35.6843,35.6923,50900.0
2014-10-01 15:00:00,44.6,44.63,44.51,44.59,60800.0,35.6843,35.7083,35.6123,35.6763,60800.0
2014-10-01 15:30:00,44.59,44.77,44.56,44.66,200600.0,35.6763,35.8203,35.6523,35.7323,200600.0
2014-10-02 09:30:00,44.62,44.8,44.57,44.69,17500.0,35.7003,35.8443,35.6603,35.7563,17500.0
2014-10-02 10:00:00,44.63,44.66,44.6,44.62,12900.0,35.7083,35.7323,35.6843,35.7003,12900.0
2014-10-02 10:30:00,44.61,44.61,44.39,44.39,14200.0,35.6923,35.6923,35.5163,35.5163,14200.0
2014-10-02 11:00:00,44.38,44.43,44.12,44.14,45600.0,35.5083,35.5483,35.3003,35.3163,45600.0
2014-10-02 11:30:00,44.14,44.14,43.81,43.86,43500.0,35.3163,35.3163,35.0522,35.0922,43500.0
2014-10-02 12:00:00,43.87,44.04,43.85,44.01,26800.0,35.1002,35.2363,35.0842,35.2123,26800.0
2014-10-02 12:30:00,44.02,44.04,43.95,44.04,35400.0,35.2203,35.2363,35.1642,35.2363,35400.0
2014-10-02 13:00:00,44.04,44.32,44.01,44.31,40400.0,35.2363,35.4603,35.2123,35.4523,40400.0
2014-10-02 13:30:00,44.32,44.35,44.22,44.23,28400.0,35.4603,35.4843,35.3803,35.3883,28400.0
2014-10-02 14:00:00,44.22,44.59,44.22,44.59,84400.0,35.3803,35.6763,35.3803,35.6763,84400.0
2014-10-02 14:30:00,44.59,44.76,44.52,44.74,43200.0,35.6763,35.8123,35.6203,35.7963,43200.0
2014-10-02 15:00:00,44.74,44.8,44.7,44.7,62900.0,35.7963,35.8443,35.7643,35.7643,62900.0
2014-10-02 15:30:00,44.69,44.7,44.6,44.66,189600.0,35.7563,35.7643,35.6843,35.7323,189600.0
2014-10-03 09:30:00,45.16,45.16,44.73,45.03,26700.0,36.1324,36.1324,35.7883,36.0283,26700.0
2014-10-03 10:00:00,45.03,45.22,45.01,45.12,31900.0,36.0283,36.1804,36.0123,36.1004,31900.0
2014-10-03 10:30:00,45.09,45.09,44.94,45.05,28500.0,36.0764,36.0764,35.9563,36.0444,28500.0
2014-10-03 11:00:00,45.04,45.16,44.95,45.02,14300.0,36.0364,36.1324,35.9643,36.0203,14300.0
2014-10-03 11:30:00,45.03,45.11,45.03,45.07,17000.0,36.0283,36.0924,36.0283,36.0604,17000.0
2014-10-03 12:00:00,45.06,45.1,45.04,45.08,10200.0,36.0524,36.0844,36.0364,36.0684,10200.0
2014-10-03 12:30:00,45.08,45.14,45.03,45.12,19900.0,36.0684,36.1164,36.0283,36.1004,19900.0
2014-10-03 13:00:00,45.1,45.13,45.05,45.08,12300.0,36.0844,36.1084,36.0444,36.0684,12300.0
2014-10-03 13:30:00,45.08,45.13,45.01,45.01,47100.0,36.0684,36.1084,36.0123,36.0123,47100.0
2014-10-03 14:00:00,45.02,45.11,45.02,45.07,23200.0,36.0203,36.0924,36.0203,36.0604,23200.0
2014-10-03 14:30:00,45.09,45.17,45.09,45.15,15400.0,36.0764,36.1404,36.0764,36.1244,15400.0
2014-10-03 15:00:00,45.15,45.15,44.99,45.01,32500.0,36.1244,36.1244,35.9963,36.0123,32500.0
2014-10-03 15:30:00,45.02,45.19,44.99,45.16,140900.0,36.0203,36.1564,35.9963,36.1324,140900.0
2014-10-06 09:30:00,45.5,45.64,45.34,45.58,47000.0,36.4044,36.5164,36.2764,36.4684,47000.0
2014-10-06 10:00:00,45.56,45.57,45.38,45.51,55300.0,36.4524,36.4604,36.3084,36.4124,55300.0
2014-10-06 10:30:00,45.51,45.61,45.39,45.39,45700.0,36.4124,36.4924,36.3164,36.3164,45700.0
2014-10-06 11:00:00,45.39,45.49,45.37,45.37,24600.0,36.3164,36.3964,36.3004,36.3004,24600.0
2014-10-06 11:30:00,45.39,45.45,45.15,45.24,41000.0,36.3164,36.3644,36.1244,36.1964,41000.0
2014-10-06 12:00:00,45.25,45.37,45.22,45.27,23700.0,36.2044,36.3004,36.1804,36.2204,23700.0
2014-10-06 12:30:00,45.24,45.28,45.16,45.19,15500.0,36.1964,36.2284,36.1324,36.1564,15500.0
2014-10-06 13:00:00,45.19,45.26,45.09,45.1,73200.0,36.1564,36.2124,36.0764,36.0844,73200.0
2014-10-06 13:30:00,45.11,45.12,45.02,45.03,37000.0,36.0924,36.1004,36.0203,36.0283,37000.0
2014-10-06 14:00:00,45.03,45.13,44.96,45.06,47500.0,36.0283,36.1084,35.9723,36.0524,47500.0
2014-10-06 14:30:00,45.07,45.16,45.04,45.08,31600.0,36.0604,36.1324,36.0364,36.0684,31600.0
2014-10-06 15:00:00,45.08,45.12,44.99,45.07,35700.0,36.0684,36.1004,35.9963,36.0604,35700.0
2014-10-06 15:30:00,45.06,45.14,45.05,45.08,79100.0,36.0524,36.1164,36.0444,36.0684,79100.0
2014-10-07 09:30:00,44.95,45.0,44.31,44.51,130000.0,35.9643,36.0043,35.4523,35.6123,130000.0
2014-10-07 10:00:00,44.52,44.66,44.45,44.6,80900.0,35.6203,35.7323,35.5643,35.6843,80900.0
2014-10-07 10:30:00,44.6,44.7,44.5,44.63,106600.0,35.6843,35.7643,35.6043,35.7083,106600.0
2014-10-07 11:00:00,44.64,44.66,44.35,44.45,87500.0,35.7163,35.7323,35.4843,35.5643,87500.0
2014-10-07 11:30:00,44.45,44.45,44.35,44.38,55800.0,35.5643,35.5643,35.4843,35.5083,55800.0
2014-10-07 12:00:00,44.37,44.58,44.37,44.55,59800.0,35.5003,35.6683,35.5003,35.6443,59800.0
2014-10-07 12:30:00,44.58,44.58,44.44,44.49,32300.0,35.6683,35.6683,35.5563,35.5963,32300.0
2014-10-07 13:00:00,44.5,44.75,44.44,44.75,90400.0,35.6043,35.8043,35.5563,35.8043,90400.0
2014-10-07 13:30:00,44.76,44.77,44.55,44.58,37700.0,35.8123,35.8203,35.6443,35.6683,37700.0
2014-10-07 14:00:00,44.57,44.57,44.43,44.44,62200.0,35.6603,35.6603,35.5483,35.5563,62200.0
2014-10-07 14:30:00,44.44,44.44,44.24,44.27,62400.0,35.5563,35.5563,35.3963,35.4203,62400.0
2014-10-07 15:00:00,44.27,44.3,44.05,44.11,82000.0,35.4203,35.4443,35.2443,35.2923,82000.0
2014-10-07 15:30:00,44.11,44.16,44.01,44.01,167500.0,35.2923,35.3323,35.2123,35.2123,167500.0
2014-10-08 09:30:00,43.86,43.86,42.24,43.75,425400.0,35.0922,35.0922,33.7961,35.0042,425400.0
2014-10-08 10:00:00,43.74,43.91,43.4,43.63,211000.0,34.9962,35.1322,34.7242,34.9082,211000.0
2014-10-08 10:30:00,43.63,43.66,43.08,43.2,208700.0,34.9082,34.9322,34.4682,34.5642,208700.0
2014-10-08 11:00:00,43.2,43.37,42.94,43.34,82400.0,34.5642,34.7002,34.3561,34.6762,82400.0
2014-10-08 11:30:00,43.32,43.32,42.91,43.2,45600.0,34.6602,34.6602,34.3321,34.5642,45600.0
2014-10-08 12:00:00,43.21,43.45,43.17,43.41,61900.0,34.5722,34.7642,34.5402,34.7322,61900.0
2014-10-08 12:30:00,43.41,43.48,43.15,43.15,42400.0,34.7322,34.7882,34.5242,34.5242,42400.0
2014-10-08 13:00:00,43.15,43.18,43.07,43.18,43500.0,34.5242,34.5482,34.4602,34.5482,43500.0
2014-10-08 13:30:00,43.19,43.32,43.09,43.3,62300.0,34.5562,34.6602,34.4762,34.6442,62300.0
2014-10-08 14:00:00,43.3,43.77,43.28,43.69,145200.0,34.6442,35.0202,34.6282,34.9562,145200.0
2014-10-08 14:30:00,43.69,43.85,43.62,43.74,172200.0,34.9562,35.0842,34.9002,34.9962,172200.0
2014-10-08 15:00:00,43.74,43.89,43.67,43.74,144900.0,34.9962,35.1162,34.9402,34.9962,144900.0
2014-10-08 15:30:00,43.74,43.93,43.47,43.89,337700.0,34.9962,35.1482,34.7802,35.1162,337700.0
2014-10-09 09:30:00,44.2,44.33,43.3,43.39,92900.0,35.3643,35.4683,34.6442,34.7162,92900.0
2014-10-09 10:00:00,43.41,43.44,43.16,43.18,106400.0,34.7322,34.7562,34.5322,34.5482,106400.0
2014-10-09 10:30:00,43.18,43.18,42.92,43.02,69600.0,34.5482,34.5482,34.3401,34.4202,69600.0
2014-10-09 11:00:00,43.02,43.06,42.88,42.9,74100.0,34.4202,34.4522,34.3081,34.3241,74100.0
2014-10-09 11:30:00,42.9,42.96,42.47,42.58,74000.0,34.3241,34.3721,33.9801,34.0681,74000.0
2014-10-09 12:00:00,42.57,42.68,42.32,42.35,58500.0,34.0601,34.1481,33.8601,33.8841,58500.0
2014-10-09 12:30:00,42.34,42.48,42.27,42.45,55500.0,33.8761,33.9881,33.8201,33.9641,55500.0
2014-10-09 13:00:00,42.45,42.48,42.22,42.39,48900.0,33.9641,33.9881,33.7801,33.9161,48900.0
2014-10-09 13:30:00,42.4,42.72,42.39,42.48,83000.0,33.9241,34.1801,33.9161,33.9881,83000.0
2014-10-09 14:00:00,42.48,42.56,42.44,42.47,74600.0,33.9881,34.0521,33.9561,33.9801,74600.0
2014-10-09 14:30:00,42.46,42.65,42.4,42.62,147000.0,33.9721,34.1241,33.9241,34.1001,147000.0
2014-10-09 15:00:00,42.59,42.6,42.4,42.6,127600.0,34.0761,34.0841,33.9241,34.0841,127600.0
2014-10-09 15:30:00,42.59,42.7,42.33,42.48,304500.0,34.0761,34.1641,33.8681,33.9881,304500.0
2014-10-10 09:30:00,42.25,42.59,42.03,42.3,85900.0,33.8041,34.0761,33.6281,33.8441,85900.0
2014-10-10 10:00:00,42.3,42.31,41.76,41.78,107500.0,33.8441,33.8521,33.412,33.428,107500.0
2014-10-10 10:30:00,41.77,41.91,41.66,41.83,129300.0,33.42,33.532,33.332,33.468,129300.0
2014-10-10 11:00:00,41.85,42.03,41.56,41.62,91600.0,33.484,33.6281,33.252,33.3,91600.0
2014-10-10 11:30:00,41.61,41.69,41.47,41.62,61700.0,33.292,33.356,33.18,33.3,61700.0
2014-10-10 12:00:00,41.63,41.97,41.63,41.91,43800.0,33.308,33.5801,33.308,33.532,43800.0
2014-10-10 12:30:00,41.92,42.07,41.8,41.89,36100.0,33.54,33.6601,33.444,33.516,36100.0
2014-10-10 13:00:00,41.88,41.92,41.64,41.72,25000.0,33.508,33.54,33.316,33.38,25000.0
2014-10-10 13:30:00,41.73,41.91,41.73,41.8,30500.0,33.388,33.532,33.388,33.444,30500.0
2014-10-10 14:00:00,41.79,41.87,41.71,41.81,35900.0,33.436,33.5,33.372,33.452,35900.0
2014-10-10 14:30:00,41.8,41.81,41.65,41.66,31000.0,33.444,33.452,33.324,33.332,31000.0
2014-10-10 15:00:00,41.66,41.69,41.52,41.56,70900.0,33.332,33.356,33.22,33.252,70900.0
2014-10-10 15:30:00,41.57,41.59,41.28,41.29,151600.0,33.26,33.276,33.028,33.036,151600.0
2014-10-13 09:30:00,41.35,41.67,40.63,40.97,89500.0,33.084,33.34,32.5079,32.78,89500.0
2014-10-13 10:00:00,40.99,41.24,40.84,40.84,42900.0,32.796,32.996,32.6759,32.6759,42900.0
2014-10-13 10:30:00,40.82,40.94,40.67,40.86,51500.0,32.6599,32.756,32.5399,32.6919,51500.0
2014-10-13 11:00:00,40.84,41.14,40.84,41.0,46800.0,32.6759,32.916,32.6759,32.804,46800.0
2014-10-13 11:30:00,41.01,41.16,40.97,41.01,87500.0,32.812,32.932,32.78,32.812,87500.0
2014-10-13 12:00:00,41.02,41.14,40.89,41.14,28700.0,32.82,32.916,32.7159,32.916,28700.0
2014-10-13 12:30:00,41.16,41.28,41.16,41.22,25500.0,32.932,33.028,32.932,32.98,25500.0
2014-10-13 13:00:00,41.24,41.27,41.04,41.17,23900.0,32.996,33.02,32.836,32.94,23900.0
2014-10-13 13:30:00,41.16,41.24,41.04,41.09,34300.0,32.932,32.996,32.836,32.876,34300.0
2014-10-13 14:00:00,41.08,41.14,41.0,41.14,37800.0,32.868,32.916,32.804,32.916,37800.0
2014-10-13 14:30:00,41.14,41.15,40.84,40.85,39700.0,32.916,32.924,32.6759,32.6839,39700.0
2014-10-13 15:00:00,40.86,40.89,40.67,40.71,50000.0,32.6919,32.7159,32.5399,32.5719,50000.0
2014-10-13 15:30:00,40.7,40.7,40.16,40.22,169800.0,32.5639,32.5639,32.1319,32.1799,169800.0
2014-10-14 09:30:00,40.47,40.5,39.84,39.92,85700.0,32.3799,32.4039,31.8758,31.9399,85700.0
2014-10-14 10:00:00,39.94,40.11,39.68,39.75,214200.0,31.9559,32.0919,31.7478,31.8038,214200.0
2014-10-14 10:30:00,39.75,40.26,39.71,40.18,128200.0,31.8038,32.2119,31.7718,32.1479,128200.0
2014-10-14 11:00:00,40.2,40.44,40.13,40.4,72500.0,32.1639,32.3559,32.1079,32.3239,72500.0
2014-10-14 11:30:00,40.42,40.8,40.42,40.73,59700.0,32.3399,32.6439,32.3399,32.5879,59700.0
2014-10-14 12:00:00,40.76,41.0,40.75,40.76,71200.0,32.6119,32.804,32.6039,32.6119,71200.0
2014-10-14 12:30:00,40.77,40.93,40.65,40.88,40200.0,32.6199,32.748,32.5239,32.7079,40200.0
2014-10-14 13:00:00,40.89,41.06,40.74,40.81,61500.0,32.7159,32.852,32.5959,32.6519,61500.0
2014-10-14 13:30:00,40.8,40.91,40.68,40.89,45800.0,32.6439,32.732,32.5479,32.7159,45800.0
2014-10-14 14:00:00,40.9,41.06,40.84,40.85,64500.0,32.724,32.852,32.6759,32.6839,64500.0
2014-10-14 14:30:00,40.87,40.95,40.71,40.8,48000.0,32.6999,32.764,32.5719,32.6439,48000.0
2014-10-14 15:00:00,40.83,40.89,40.56,40.72,106700.0,32.6679,32.7159,32.4519,32.5799,106700.0
2014-10-14 15:30:00,40.75,40.89,40.67,40.77,169900.0,32.6039,32.7159,32.5399,32.6199,169900.0
2014-10-15 09:30:00,40.18,40.25,39.57,40.21,71300.0,32.1479,32.2039,31.6598,32.1719,71300.0
2014-10-15 10:00:00,40.22,40.73,40.22,40.52,67500.0,32.1799,32.5879,32.1799,32.4199,67500.0
2014-10-15 10:30:00,40.52,40.53,40.27,40.37,83900.0,32.4199,32.4279,32.2199,32.2999,83900.0
2014-10-15 11:00:00,40.35,40.54,40.2,40.21,63000.0,32.2839,32.4359,32.1639,32.1719,63000.0
2014-10-15 11:30:00,40.23,40.3,40.0,40.18,31600.0,32.1879,32.2439,32.0039,32.1479,31600.0
2014-10-15 12:00:00,40.13,40.16,39.97,39.99,29900.0,32.1079,32.1319,31.9799,31.9959,29900.0
2014-10-15 12:30:00,39.99,40.08,39.81,39.89,31200.0,31.9959,32.0679,31.8518,31.9159,31200.0
2014-10-15 13:00:00,39.88,40.02,39.62,39.67,31800.0,31.9079,32.0199,31.6998,31.7398,31800.0
2014-10-15 13:30:00,39.68,40.03,39.64,39.86,37900.0,31.7478,32.0279,31.7158,31.8919,37900.0
2014-10-15 14:00:00,39.82,40.15,39.76,40.08,41800.0,31.8598,32.1239,31.8118,32.0679,41800.0
2014-10-15 14:30:00,40.1,40.46,40.05,40.45,37900.0,32.0839,32.3719,32.0439,32.3639,37900.0
2014-10-15 15:00:00,40.46,40.92,40.42,40.92,72800.0,32.3719,32.74,32.3399,32.74,72800.0
2014-10-15 15:30:00,40.91,41.29,40.89,41.05,222700.0,32.732,33.036,32.7159,32.844,222700.0
2014-10-16 09:30:00,40.14,40.64,39.92,40.47,80200.0,32.3175,32.72,32.1403,32.5832,80200.0
2014-10-16 10:00:00,40.48,40.75,40.1,40.5,60600.0,32.5912,32.8086,32.2853,32.6073,60600.0
2014-10-16 10:30:00,40.43,40.99,40.37,40.79,45700.0,32.551,33.0018,32.5027,32.8408,45700.0
2014-10-16 11:00:00,40.79,40.99,40.63,40.99,41200.0,32.8408,33.0018,32.712,33.0018,41200.0
2014-10-16 11:30:00,41.01,41.02,40.5,40.62,34200.0,33.0179,33.026,32.6073,32.7039,34200.0
2014-10-16 12:00:00,40.61,40.84,40.54,40.78,32100.0,32.6959,32.8811,32.6395,32.8327,32100.0
2014-10-16 12:30:00,40.8,40.97,40.74,40.91,32900.0,32.8489,32.9857,32.8005,32.9374,32900.0
2014-10-16 13:00:00,40.93,41.2,40.93,41.15,44000.0,32.9535,33.1709,32.9535,33.1306,44000.0
2014-10-16 13:30:00,41.14,41.41,41.09,41.23,71000.0,33.1226,33.34,33.0823,33.1951,71000.0
2014-10-16 14:00:00,41.25,41.39,41.16,41.26,78200.0,33.2112,33.3239,33.1387,33.2192,78200.0
2014-10-16 14:30:00,41.3,41.38,41.17,41.32,79200.0,33.2514,33.3158,33.1467,33.2675,79200.0
2014-10-16 15:00:00,41.32,41.5,41.09,41.48,78100.0,33.2675,33.4124,33.0823,33.3963,78100.0
2014-10-16 15:30:00,41.49,41.59,41.31,41.43,157700.0,33.4044,33.4849,33.2595,33.3561,157700.0
2014-10-17 09:30:00,41.87,42.16,41.72,42.05,54500.0,33.7103,33.9438,33.5896,33.8553,54500.0
2014-10-17 10:00:00,42.07,42.29,41.99,42.27,28900.0,33.8714,34.0485,33.8069,34.0324,28900.0
2014-10-17 10:30:00,42.28,42.28,42.04,42.25,33400.0,34.0404,34.0404,33.8472,34.0163,33400.0
2014-10-17 11:00:00,42.26,42.33,42.17,42.25,46600.0,34.0243,34.0807,33.9519,34.0163,46600.0
2014-10-17 11:30:00,42.24,42.38,42.22,42.25,32900.0,34.0082,34.1209,33.9921,34.0163,32900.0
2014-10-17 12:00:00,42.25,42.32,42.07,42.17,34100.0,34.0163,34.0726,33.8714,33.9519,34100.0
2014-10-17 12:30:00,42.18,42.22,42.09,42.17,44000.0,33.9599,33.9921,33.8875,33.9519,44000.0
2014-10-17 13:00:00,42.18,42.21,41.93,41.96,38500.0,33.9599,33.9841,33.7586,33.7828,38500.0
2014-10-17 13:30:00,41.93,42.06,41.87,41.93,19200.0,33.7586,33.8633,33.7103,33.7586,19200.0
2014-10-17 14:00:00,41.91,41.93,41.68,41.93,50600.0,33.7425,33.7586,33.5574,33.7586,50600.0
2014-10-17 14:30:00,41.91,42.08,41.91,42.02,23900.0,33.7425,33.8794,33.7425,33.8311,23900.0
2014-10-17 15:00:00,42.01,42.21,41.92,42.14,20100.0,33.823,33.9841,33.7506,33.9277,20100.0
2014-10-17 15:30:00,42.13,42.25,42.08,42.18,254300.0,33.9197,34.0163,33.8794,33.9599,254300.0
2014-10-20 09:30:00,42.18,42.65,42.03,42.59,61000.0,33.9599,34.3383,33.8391,34.29,61000.0
2014-10-20 10:00:00,42.6,42.68,42.43,42.53,45800.0,34.2981,34.3625,34.1612,34.2417,45800.0
2014-10-20 10:30:00,42.53,42.73,42.53,42.6,61200.0,34.2417,34.4027,34.2417,34.2981,61200.0
2014-10-20 11:00:00,42.61,42.79,42.54,42.68,50800.0,34.3061,34.451,34.2498,34.3625,50800.0
2014-10-20 11:30:00,42.68,42.77,42.66,42.7,27000.0,34.3625,34.4349,34.3464,34.3786,27000.0
2014-10-20 12:00:00,42.71,42.74,42.58,42.61,16400.0,34.3866,34.4108,34.282,34.3061,16400.0
2014-10-20 12:30:00,42.6,42.62,42.53,42.55,28300.0,34.2981,34.3142,34.2417,34.2578,28300.0
2014-10-20 13:00:00,42.55,42.77,42.55,42.74,32900.0,34.2578,34.4349,34.2578,34.4108,32900.0
2014-10-20 13:30:00,42.74,42.76,42.68,42.72,24300.0,34.4108,34.4269,34.3625,34.3947,24300.0
2014-10-20 14:00:00,42.7,42.81,42.69,42.78,33200.0,34.3786,34.4671,34.3705,34.443,33200.0
2014-10-20 14:30:00,42.79,42.88,42.79,42.88,36500.0,34.451,34.5235,34.451,34.5235,36500.0
2014-10-20 15:00:00,42.88,42.95,42.81,42.85,32200.0,34.5235,34.5799,34.4671,34.4993,32200.0
2014-10-20 15:30:00,42.84,43.04,42.83,43.03,137300.0,34.4913,34.6523,34.4832,34.6443,137300.0
2014-10-21 09:30:00,43.45,43.7,43.23,43.63,38700.0,34.9824,35.1837,34.8053,35.1273,38700.0
2014-10-21 10:00:00,43.6,43.84,43.5,43.78,69500.0,35.1032,35.2964,35.0227,35.2481,69500.0
2014-10-21 10:30:00,43.79,43.89,43.78,43.83,19200.0,35.2562,35.3367,35.2481,35.2884,19200.0
2014-10-21 11:00:00,43.84,43.92,43.8,43.92,30100.0,35.2964,35.3608,35.2642,35.3608,30100.0
2014-10-21 11:30:00,43.91,43.97,43.88,43.91,18800.0,35.3528,35.4011,35.3286,35.3528,18800.0
2014-10-21 12:00:00,43.91,43.94,43.86,43.92,19600.0,35.3528,35.3769,35.3125,35.3608,19600.0
2014-10-21 12:30:00,43.93,43.93,43.85,43.88,35100.0,35.3689,35.3689,35.3045,35.3286,35100.0
2014-10-21 13:00:00,43.87,43.91,43.86,43.91,54100.0,35.3206,35.3528,35.3125,35.3528,54100.0
2014-10-21 13:30:00,43.91,44.06,43.91,44.05,31000.0,35.3528,35.4735,35.3528,35.4655,31000.0
2014-10-21 14:00:00,44.05,44.09,44.0,44.03,23000.0,35.4655,35.4977,35.4252,35.4494,23000.0
2014-10-21 14:30:00,44.03,44.03,43.95,43.99,45000.0,35.4494,35.4494,35.385,35.4172,45000.0
2014-10-21 15:00:00,43.99,44.21,43.99,44.21,33200.0,35.4172,35.5943,35.4172,35.5943,33200.0
2014-10-21 15:30:00,44.22,44.22,44.14,44.22,155000.0,35.6024,35.6024,35.5379,35.6024,155000.0
2014-10-22 09:30:00,44.49,44.49,44.19,44.42,24000.0,35.8197,35.8197,35.5782,35.7634,24000.0
2014-10-22 10:00:00,44.45,44.53,44.33,44.46,34500.0,35.7875,35.8519,35.6909,35.7956,34500.0
2014-10-22 10:30:00,44.42,44.47,44.35,44.47,39700.0,35.7634,35.8036,35.707,35.8036,39700.0
2014-10-22 11:00:00,44.47,44.62,44.46,44.47,17900.0,35.8036,35.9244,35.7956,35.8036,17900.0
2014-10-22 11:30:00,44.42,44.5,44.39,44.44,14000.0,35.7634,35.8278,35.7392,35.7795,14000.0
2014-10-22 12:00:00,44.44,44.48,44.31,44.37,40500.0,35.7795,35.8117,35.6748,35.7231,40500.0
2014-10-22 12:30:00,44.36,44.36,44.12,44.23,42000.0,35.7151,35.7151,35.5218,35.6104,42000.0
2014-10-22 13:00:00,44.25,44.36,44.11,44.12,16200.0,35.6265,35.7151,35.5138,35.5218,16200.0
2014-10-22 13:30:00,44.12,44.16,44.04,44.15,54600.0,35.5218,35.5541,35.4574,35.546,54600.0
2014-10-22 14:00:00,44.14,44.16,43.98,44.02,54600.0,35.5379,35.5541,35.4091,35.4413,54600.0
2014-10-22 14:30:00,43.98,44.08,43.87,44.08,23100.0,35.4091,35.4896,35.3206,35.4896,23100.0
2014-10-22 15:00:00,44.11,44.12,43.97,44.01,30700.0,35.5138,35.5218,35.4011,35.4333,30700.0
2014-10-22 15:30:00,44.01,44.01,43.77,43.79,108200.0,35.4333,35.4333,35.2401,35.2562,108200.0
2014-10-23 09:30:00,44.11,44.18,43.57,43.59,46100.0,35.5138,35.5702,35.079,35.0951,46100.0
2014-10-23 10:00:00,43.6,44.08,43.6,43.77,40900.0,35.1032,35.4896,35.1032,35.2401,40900.0
2014-10-23 10:30:00,43.76,43.91,43.7,43.8,47600.0,35.232,35.3528,35.1837,35.2642,47600.0
2014-10-23 11:00:00,43.81,43.94,43.76,43.82,31500.0,35.2723,35.3769,35.232,35.2803,31500.0
2014-10-23 11:30:00,43.83,43.93,43.79,43.92,17500.0,35.2884,35.3689,35.2562,35.3608,17500.0
2014-10-23 12:00:00,43.91,44.01,43.9,43.95,30700.0,35.3528,35.4333,35.3447,35.385,30700.0
2014-10-23 12:30:00,43.93,43.94,43.84,43.86,12400.0,35.3689,35.3769,35.2964,35.3125,12400.0
2014-10-23 13:00:00,43.89,43.97,43.85,43.96,12300.0,35.3367,35.4011,35.3045,35.393,12300.0
2014-10-23 13:30:00,43.94,44.0,43.93,43.95,23400.0,35.3769,35.4252,35.3689,35.385,23400.0
2014-10-23 14:00:00,43.95,44.12,43.95,44.1,20100.0,35.385,35.5218,35.385,35.5057,20100.0
2014-10-23 14:30:00,44.1,44.1,43.86,43.92,57200.0,35.5057,35.5057,35.3125,35.3608,57200.0
2014-10-23 15:00:00,43.9,43.91,43.76,43.79,23700.0,35.3447,35.3528,35.232,35.2562,23700.0
2014-10-23 15:30:00,43.81,43.95,43.73,43.83,74800.0,35.2723,35.385,35.2079,35.2884,74800.0
2014-10-24 09:30:00,43.76,43.86,43.54,43.63,17700.0,35.232,35.3125,35.0549,35.1273,17700.0
2014-10-24 10:00:00,43.62,43.69,43.38,43.58,23900.0,35.1193,35.1756,34.9261,35.0871,23900.0
2014-10-24 10:30:00,43.6,43.7,43.54,43.61,40600.0,35.1032,35.1837,35.0549,35.1112,40600.0
2014-10-24 11:00:00,43.62,43.73,43.58,43.7,23000.0,35.1193,35.2079,35.0871,35.1837,23000.0
2014-10-24 11:30:00,43.71,43.93,43.69,43.83,26800.0,35.1917,35.3689,35.1756,35.2884,26800.0
2014-10-24 12:00:00,43.84,43.91,43.8,43.81,14600.0,35.2964,35.3528,35.2642,35.2723,14600.0
2014-10-24 12:30:00,43.82,43.83,43.71,43.75,9200.0,35.2803,35.2884,35.1917,35.224,9200.0
2014-10-24 13:00:00,43.75,43.82,43.73,43.81,10600.0,35.224,35.2803,35.2079,35.2723,10600.0
2014-10-24 13:30:00,43.81,43.92,43.79,43.9,16200.0,35.2723,35.3608,35.2562,35.3447,16200.0
2014-10-24 14:00:00,43.89,43.92,43.85,43.89,10700.0,35.3367,35.3608,35.3045,35.3367,10700.0
2014-10-24 14:30:00,43.91,44.03,43.87,44.02,37600.0,35.3528,35.4494,35.3206,35.4413,37600.0
2014-10-24 15:00:00,44.01,44.16,43.99,44.16,57500.0,35.4333,35.5541,35.4172,35.5541,57500.0
2014-10-24 15:30:00,44.16,44.32,44.13,44.3,156300.0,35.5541,35.6829,35.5299,35.6668,156300.0
2014-10-27 09:30:00,43.85,43.88,43.15,43.32,68600.0,35.3045,35.3286,34.7409,34.8778,68600.0
2014-10-27 10:00:00,43.29,43.5,43.2,43.29,26800.0,34.8536,35.0227,34.7811,34.8536,26800.0
2014-10-27 10:30:00,43.28,43.44,43.18,43.33,26800.0,34.8455,34.9744,34.765,34.8858,26800.0
2014-10-27 11:00:00,43.34,43.51,43.27,43.29,30100.0,34.8939,35.0307,34.8375,34.8536,30100.0
2014-10-27 11:30:00,43.29,43.34,43.22,43.25,39600.0,34.8536,34.8939,34.7972,34.8214,39600.0
2014-10-27 12:00:00,43.24,43.32,43.2,43.25,19000.0,34.8133,34.8778,34.7811,34.8214,19000.0
2014-10-27 12:30:00,43.23,43.36,43.19,43.34,18000.0,34.8053,34.91,34.7731,34.8939,18000.0
2014-10-27 13:00:00,43.34,43.48,43.34,43.39,28500.0,34.8939,35.0066,34.8939,34.9341,28500.0
2014-10-27 13:30:00,43.4,43.43,43.36,43.43,21100.0,34.9422,34.9663,34.91,34.9663,21100.0
2014-10-27 14:00:00,43.45,43.48,43.27,43.3,34700.0,34.9824,35.0066,34.8375,34.8616,34700.0
2014-10-27 14:30:00,43.3,43.3,43.02,43.06,54700.0,34.8616,34.8616,34.6362,34.6684,54700.0
2014-10-27 15:00:00,43.07,43.17,43.01,43.03,77500.0,34.6765,34.757,34.6282,34.6443,77500.0
2014-10-27 15:30:00,43.03,43.37,43.01,43.35,110000.0,34.6443,34.918,34.6282,34.9019,110000.0
2014-10-28 09:30:00,43.39,43.92,43.39,43.71,42700.0,34.9341,35.3608,34.9341,35.1917,42700.0
2014-10-28 10:00:00,43.72,43.8,43.52,43.61,120300.0,35.1998,35.2642,35.0388,35.1112,120300.0
2014-10-28 10:30:00,43.6,43.74,43.55,43.71,44700.0,35.1032,35.2159,35.0629,35.1917,44700.0
2014-10-28 11:00:00,43.7,43.9,43.7,43.75,111500.0,35.1837,35.3447,35.1837,35.224,111500.0
2014-10-28 11:30:00,43.77,43.84,43.75,43.8,54500.0,35.2401,35.2964,35.224,35.2642,54500.0
2014-10-28 12:00:00,43.8,43.86,43.7,43.7,37100.0,35.2642,35.3125,35.1837,35.1837,37100.0
2014-10-28 12:30:00,43.7,43.75,43.57,43.62,42300.0,35.1837,35.224,35.079,35.1193,42300.0
2014-10-28 13:00:00,43.61,43.67,43.59,43.63,29700.0,35.1112,35.1595,35.0951,35.1273,29700.0
2014-10-28 13:30:00,43.63,43.84,43.61,43.8,55200.0,35.1273,35.2964,35.1112,35.2642,55200.0
2014-10-28 14:00:00,43.8,43.84,43.69,43.77,48800.0,35.2642,35.2964,35.1756,35.2401,48800.0
2014-10-28 14:30:00,43.78,43.78,43.64,43.69,40800.0,35.2481,35.2481,35.1354,35.1756,40800.0
2014-10-28 15:00:00,43.7,43.87,43.7,43.83,72200.0,35.1837,35.3206,35.1837,35.2884,72200.0
2014-10-28 15:30:00,43.84,43.93,43.8,43.91,146400.0,35.2964,35.3689,35.2642,35.3528,146400.0
2014-10-29 09:30:00,44.03,44.03,43.61,43.85,20600.0,35.4494,35.4494,35.1112,35.3045,20600.0
2014-10-29 10:00:00,43.86,43.87,43.46,43.54,50500.0,35.3125,35.3206,34.9905,35.0549,50500.0
2014-10-29 10:30:00,43.51,43.67,43.42,43.5,56100.0,35.0307,35.1595,34.9583,35.0227,56100.0
2014-10-29 11:00:00,43.51,43.77,43.5,43.72,27700.0,35.0307,35.2401,35.0227,35.1998,27700.0
2014-10-29 11:30:00,43.72,43.75,43.66,43.68,33600.0,35.1998,35.224,35.1515,35.1676,33600.0
2014-10-29 12:00:00,43.68,43.68,43.55,43.56,25900.0,35.1676,35.1676,35.0629,35.071,25900.0
2014-10-29 12:30:00,43.57,43.58,43.53,43.56,12300.0,35.079,35.0871,35.0468,35.071,12300.0
2014-10-29 13:00:00,43.58,43.71,43.56,43.68,12800.0,35.0871,35.1917,35.071,35.1676,12800.0
2014-10-29 13:30:00,43.69,43.76,43.62,43.75,23100.0,35.1756,35.232,35.1193,35.224,23100.0
2014-10-29 14:00:00,43.75,43.76,43.37,43.6,29800.0,35.224,35.232,34.918,35.1032,29800.0
2014-10-29 14:30:00,43.59,43.72,43.52,43.68,92400.0,35.0951,35.1998,35.0388,35.1676,92400.0
2014-10-29 15:00:00,43.63,43.67,43.41,43.56,35400.0,35.1273,35.1595,34.9502,35.071,35400.0
2014-10-29 15:30:00,43.58,43.78,43.58,43.7,108200.0,35.0871,35.2481,35.0871,35.1837,108200.0
2014-10-30 09:30:00,43.49,43.91,43.46,43.46,18400.0,35.0146,35.3528,34.9905,34.9905,18400.0
2014-10-30 10:00:00,43.45,43.85,43.39,43.83,11900.0,34.9824,35.3045,34.9341,35.2884,11900.0
2014-10-30 10:30:00,43.84,43.88,43.47,43.78,40300.0,35.2964,35.3286,34.9985,35.2481,40300.0
2014-10-30 11:00:00,43.8,43.89,43.76,43.85,9100.0,35.2642,35.3367,35.232,35.3045,9100.0
2014-10-30 11:30:00,43.85,43.98,43.8,43.95,31600.0,35.3045,35.4091,35.2642,35.385,31600.0
2014-10-30 12:00:00,43.94,43.96,43.81,43.92,58100.0,35.3769,35.393,35.2723,35.3608,58100.0
2014-10-30 12:30:00,43.94,43.98,43.88,43.91,19200.0,35.3769,35.4091,35.3286,35.3528,19200.0
2014-10-30 13:00:00,43.91,44.03,43.9,44.01,26600.0,35.3528,35.4494,35.3447,35.4333,26600.0
2014-10-30 13:30:00,44.0,44.24,44.0,44.2,10600.0,35.4252,35.6185,35.4252,35.5863,10600.0
2014-10-30 14:00:00,44.21,44.27,44.19,44.21,16300.0,35.5943,35.6426,35.5782,35.5943,16300.0
2014-10-30 14:30:00,44.22,44.25,44.08,44.1,36900.0,35.6024,35.6265,35.4896,35.5057,36900.0
2014-10-30 15:00:00,44.11,44.14,44.02,44.03,50400.0,35.5138,35.5379,35.4413,35.4494,50400.0
2014-10-30 15:30:00,44.03,44.17,44.0,44.17,159500.0,35.4494,35.5621,35.4252,35.5621,159500.0
2014-10-31 09:30:00,44.87,45.14,44.73,44.89,82500.0,36.1257,36.3431,36.013,36.1418,82500.0
2014-10-31 10:00:00,44.89,45.18,44.88,45.14,35700.0,36.1418,36.3753,36.1337,36.3431,35700.0
2014-10-31 10:30:00,45.13,45.27,45.13,45.16,40500.0,36.335,36.4477,36.335,36.3592,40500.0
2014-10-31 11:00:00,45.17,45.21,45.1,45.11,34000.0,36.3672,36.3994,36.3109,36.3189,34000.0
2014-10-31 11:30:00,45.11,45.11,45.0,45.04,32900.0,36.3189,36.3189,36.2304,36.2626,32900.0
2014-10-31 12:00:00,45.03,45.03,44.85,44.94,21900.0,36.2545,36.2545,36.1096,36.182,21900.0
2014-10-31 12:30:00,44.95,45.11,44.95,45.07,37300.0,36.1901,36.3189,36.1901,36.2867,37300.0
2014-10-31 13:00:00,45.1,45.11,45.0,45.03,23700.0,36.3109,36.3189,36.2304,36.2545,23700.0
2014-10-31 13:30:00,45.03,45.27,45.0,45.17,42200.0,36.2545,36.4477,36.2304,36.3672,42200.0
2014-10-31 14:00:00,45.17,45.3,45.15,45.3,28300.0,36.3672,36.4719,36.3511,36.4719,28300.0
2014-10-31 14:30:00,45.3,45.31,45.22,45.27,25600.0,36.4719,36.4799,36.4075,36.4477,25600.0
2014-10-31 15:00:00,45.27,45.27,45.13,45.19,53700.0,36.4477,36.4477,36.335,36.3833,53700.0
2014-10-31 15:30:00,45.2,45.35,45.19,45.3,173200.0,36.3914,36.5121,36.3833,36.4719,173200.0
2014-11-03 09:30:00,45.45,45.49,45.14,45.18,23200.0,36.5927,36.6249,36.3431,36.3753,23200.0
2014-11-03 10:00:00,45.22,45.27,45.05,45.23,30300.0,36.4075,36.4477,36.2706,36.4155,30300.0
2014-11-03 10:30:00,45.23,45.49,45.23,45.47,30100.0,36.4155,36.6249,36.4155,36.6088,30100.0
2014-11-03 11:00:00,45.48,45.59,45.46,45.59,34100.0,36.6168,36.7054,36.6007,36.7054,34100.0
2014-11-03 11:30:00,45.58,45.81,45.58,45.75,79300.0,36.6973,36.8825,36.6973,36.8342,79300.0
2014-11-03 12:00:00,45.76,45.78,45.69,45.78,58100.0,36.8422,36.8583,36.7859,36.8583,58100.0
2014-11-03 12:30:00,45.8,45.95,45.79,45.93,20600.0,36.8744,36.9952,36.8664,36.9791,20600.0
2014-11-03 13:00:00,45.93,45.93,45.77,45.86,26200.0,36.9791,36.9791,36.8503,36.9228,26200.0
2014-11-03 13:30:00,45.85,45.89,45.79,45.79,29500.0,36.9147,36.9469,36.8664,36.8664,29500.0
2014-11-03 14:00:00,45.79,45.8,45.6,45.6,31500.0,36.8664,36.8744,36.7134,36.7134,31500.0
2014-11-03 14:30:00,45.59,45.59,45.35,45.36,35300.0,36.7054,36.7054,36.5121,36.5202,35300.0
2014-11-03 15:00:00,45.35,45.42,45.23,45.25,40700.0,36.5121,36.5685,36.4155,36.4316,40700.0
2014-11-03 15:30:00,45.25,45.37,45.25,45.35,99300.0,36.4316,36.5282,36.4316,36.5121,99300.0
2014-11-04 09:30:00,45.33,45.55,45.27,45.38,54400.0,36.496,36.6732,36.4477,36.5363,54400.0
2014-11-04 10:00:00,45.37,45.49,45.35,45.35,30300.0,36.5282,36.6249,36.5121,36.5121,30300.0
2014-11-04 10:30:00,45.33,45.34,45.16,45.16,62500.0,36.496,36.5041,36.3592,36.3592,62500.0
2014-11-04 11:00:00,45.15,45.3,45.15,45.26,70900.0,36.3511,36.4719,36.3511,36.4397,70900.0
2014-11-04 11:30:00,45.26,45.27,45.08,45.09,29600.0,36.4397,36.4477,36.2948,36.3028,29600.0
2014-11-04 12:00:00,45.08,45.12,45.02,45.07,17600.0,36.2948,36.327,36.2465,36.2867,17600.0
2014-11-04 12:30:00,45.08,45.08,45.03,45.03,9400.0,36.2948,36.2948,36.2545,36.2545,9400.0
2014-11-04 13:00:00,45.03,45.05,44.91,44.92,12100.0,36.2545,36.2706,36.1579,36.1659,12100.0
2014-11-04 13:30:00,44.91,45.13,44.89,45.1,13600.0,36.1579,36.335,36.1418,36.3109,13600.0
2014-11-04 14:00:00,45.1,45.13,44.97,45.0,9400.0,36.3109,36.335,36.2062,36.2304,9400.0
2014-11-04 14:30:00,45.0,45.1,44.97,45.1,22700.0,36.2304,36.3109,36.2062,36.3109,22700.0
2014-11-04 15:00:00,45.1,45.13,45.05,45.06,18200.0,36.3109,36.335,36.2706,36.2787,18200.0
2014-11-04 15:30:00,45.07,45.12,45.03,45.07,62000.0,36.2867,36.327,36.2545,36.2867,62000.0
2014-11-05 09:30:00,45.43,45.52,45.24,45.48,31700.0,36.5766,36.649,36.4236,36.6168,31700.0
2014-11-05 10:00:00,45.53,45.7,45.45,45.61,16100.0,36.6571,36.7939,36.5927,36.7215,16100.0
2014-11-05 10:30:00,45.62,45.67,45.54,45.64,22900.0,36.7295,36.7698,36.6651,36.7456,22900.0
2014-11-05 11:00:00,45.65,45.69,45.55,45.55,17800.0,36.7537,36.7859,36.6732,36.6732,17800.0
2014-11-05 11:30:00,45.54,45.55,45.44,45.54,30000.0,36.6651,36.6732,36.5846,36.6651,30000.0
2014-11-05 12:00:00,45.55,45.57,45.49,45.52,8300.0,36.6732,36.6893,36.6249,36.649,8300.0
2014-11-05 12:30:00,45.51,45.57,45.49,45.55,11800.0,36.641,36.6893,36.6249,36.6732,11800.0
2014-11-05 13:00:00,45.57,45.63,45.55,45.59,11900.0,36.6893,36.7376,36.6732,36.7054,11900.0
2014-11-05 13:30:00,45.59,45.6,45.42,45.47,9700.0,36.7054,36.7134,36.5685,36.6088,9700.0
2014-11-05 14:00:00,45.48,45.56,45.48,45.55,10000.0,36.6168,36.6812,36.6168,36.6732,10000.0
2014-11-05 14:30:00,45.56,45.66,45.54,45.63,16700.0,36.6812,36.7617,36.6651,36.7376,16700.0
2014-11-05 15:00:00,45.65,45.66,45.61,45.63,15200.0,36.7537,36.7617,36.7215,36.7376,15200.0
2014-11-05 15:30:00,45.63,45.71,45.62,45.66,81800.0,36.7376,36.802,36.7295,36.7617,81800.0
2014-11-06 09:30:00,45.6,45.92,45.52,45.72,26300.0,36.7134,36.9711,36.649,36.81,26300.0
2014-11-06 10:00:00,45.72,45.75,45.51,45.72,14400.0,36.81,36.8342,36.641,36.81,14400.0
2014-11-06 10:30:00,45.73,45.84,45.68,45.81,7300.0,36.8181,36.9067,36.7778,36.8825,7300.0
2014-11-06 11:00:00,45.84,45.96,45.82,45.96,9000.0,36.9067,37.0033,36.8905,37.0033,9000.0
2014-11-06 11:30:00,45.92,46.03,45.89,45.99,10200.0,36.9711,37.0596,36.9469,37.0274,10200.0
2014-11-06 12:00:00,45.98,46.06,45.96,46.05,8600.0,37.0194,37.0838,37.0033,37.0757,8600.0
2014-11-06 12:30:00,46.02,46.03,45.96,45.98,6200.0,37.0516,37.0596,37.0033,37.0194,6200.0
2014-11-06 13:00:00,46.0,46.07,45.98,46.06,8000.0,37.0355,37.0918,37.0194,37.0838,8000.0
2014-11-06 13:30:00,46.08,46.1,46.02,46.05,19200.0,37.0999,37.116,37.0516,37.0757,19200.0
2014-11-06 14:00:00,46.03,46.05,46.0,46.05,7300.0,37.0596,37.0757,37.0355,37.0757,7300.0
2014-11-06 14:30:00,46.05,46.05,45.98,46.05,18900.0,37.0757,37.0757,37.0194,37.0757,18900.0
2014-11-06 15:00:00,46.04,46.11,46.03,46.11,12200.0,37.0677,37.124,37.0596,37.124,12200.0
2014-11-06 15:30:00,46.11,46.2,46.1,46.18,54000.0,37.124,37.1965,37.116,37.1804,54000.0
2014-11-07 09:30:00,46.27,46.54,46.2,46.27,46300.0,37.2529,37.4702,37.1965,37.2529,46300.0
2014-11-07 10:00:00,46.27,46.44,46.24,46.32,9800.0,37.2529,37.3897,37.2287,37.2931,9800.0
2014-11-07 10:30:00,46.33,46.42,46.24,46.35,20500.0,37.3012,37.3736,37.2287,37.3173,20500.0
2014-11-07 11:00:00,46.37,46.42,46.33,46.42,12500.0,37.3334,37.3736,37.3012,37.3736,12500.0
2014-11-07 11:30:00,46.44,46.48,46.41,46.47,9900.0,37.3897,37.4219,37.3656,37.4139,9900.0
2014-11-07 12:00:00,46.45,46.46,46.37,46.38,15300.0,37.3978,37.4058,37.3334,37.3414,15300.0
2014-11-07 12:30:00,46.39,46.43,46.38,46.4,8200.0,37.3495,37.3817,37.3414,37.3575,8200.0
2014-11-07 13:00:00,46.41,46.44,46.4,46.42,10100.0,37.3656,37.3897,37.3575,37.3736,10100.0
2014-11-07 13:30:00,46.42,46.48,46.4,46.46,18800.0,37.3736,37.4219,37.3575,37.4058,18800.0
2014-11-07 14:00:00,46.46,46.51,46.42,46.42,10600.0,37.4058,37.4461,37.3736,37.3736,10600.0
2014-11-07 14:30:00,46.43,46.43,46.34,46.34,11200.0,37.3817,37.3817,37.3092,37.3092,11200.0
2014-11-07 15:00:00,46.34,46.41,46.32,46.33,10900.0,37.3092,37.3656,37.2931,37.3012,10900.0
2014-11-07 15:30:00,46.34,46.43,46.29,46.43,49300.0,37.3092,37.3817,37.269,37.3817,49300.0
2014-11-10 09:30:00,46.53,46.73,46.49,46.57,31300.0,37.4622,37.6232,37.43,37.4944,31300.0
2014-11-10 10:00:00,46.59,46.6,46.38,46.39,11100.0,37.5105,37.5185,37.3414,37.3495,11100.0
2014-11-10 10:30:00,46.41,46.67,46.39,46.64,8900.0,37.3656,37.5749,37.3495,37.5507,8900.0
2014-11-10 11:00:00,46.62,46.65,46.52,46.58,15800.0,37.5346,37.5588,37.4541,37.5024,15800.0
2014-11-10 11:30:00,46.58,46.62,46.52,46.58,22000.0,37.5024,37.5346,37.4541,37.5024,22000.0
2014-11-10 12:00:00,46.59,46.64,46.46,46.46,10300.0,37.5105,37.5507,37.4058,37.4058,10300.0
2014-11-10 12:30:00,46.45,46.52,46.45,46.52,5400.0,37.3978,37.4541,37.3978,37.4541,5400.0
2014-11-10 13:00:00,46.49,46.52,46.47,46.5,9700.0,37.43,37.4541,37.4139,37.438,9700.0
2014-11-10 13:30:00,46.51,46.52,46.44,46.47,9600.0,37.4461,37.4541,37.3897,37.4139,9600.0
2014-11-10 14:00:00,46.45,46.53,46.44,46.53,9500.0,37.3978,37.4622,37.3897,37.4622,9500.0
2014-11-10 14:30:00,46.52,46.57,46.5,46.57,7800.0,37.4541,37.4944,37.438,37.4944,7800.0
2014-11-10 15:00:00,46.58,46.62,46.52,46.52,16000.0,37.5024,37.5346,37.4541,37.4541,16000.0
2014-11-10 15:30:00,46.53,46.64,46.48,46.64,54500.0,37.4622,37.5507,37.4219,37.5507,54500.0
2014-11-11 09:30:00,46.51,46.81,46.4,46.81,98000.0,37.4461,37.6876,37.3575,37.6876,98000.0
2014-11-11 10:00:00,46.78,46.88,46.78,46.81,16800.0,37.6635,37.744,37.6635,37.6876,16800.0
2014-11-11 10:30:00,46.84,46.85,46.74,46.83,10800.0,37.7118,37.7198,37.6313,37.7037,10800.0
2014-11-11 11:00:00,46.83,46.85,46.63,46.67,38000.0,37.7037,37.7198,37.5427,37.5749,38000.0
2014-11-11 11:30:00,46.67,46.69,46.33,46.39,72100.0,37.5749,37.591,37.3012,37.3495,72100.0
2014-11-11 12:00:00,46.38,46.42,46.24,46.38,85500.0,37.3414,37.3736,37.2287,37.3414,85500.0
2014-11-11 12:30:00,46.39,46.45,46.27,46.33,46000.0,37.3495,37.3978,37.2529,37.3012,46000.0
2014-11-11 13:00:00,46.33,46.34,46.16,46.19,39500.0,37.3012,37.3092,37.1643,37.1884,39500.0
2014-11-11 13:30:00,46.19,46.19,46.1,46.16,37100.0,37.1884,37.1884,37.116,37.1643,37100.0
2014-11-11 14:00:00,46.15,46.24,45.96,46.19,80100.0,37.1562,37.2287,37.0033,37.1884,80100.0
2014-11-11 14:30:00,46.19,46.19,46.06,46.13,61300.0,37.1884,37.1884,37.0838,37.1401,61300.0
2014-11-11 15:00:00,46.13,46.13,45.98,45.99,59200.0,37.1401,37.1401,37.0194,37.0274,59200.0
2014-11-11 15:30:00,45.99,46.11,45.95,46.09,181200.0,37.0274,37.124,36.9952,37.1079,181200.0
2014-11-12 09:30:00,45.94,46.36,45.94,46.27,65700.0,36.9872,37.3253,36.9872,37.2529,65700.0
2014-11-12 10:00:00,46.32,46.47,46.32,46.44,17700.0,37.2931,37.4139,37.2931,37.3897,17700.0
2014-11-12 10:30:00,46.41,46.41,46.26,46.28,12600.0,37.3656,37.3656,37.2448,37.2609,12600.0
2014-11-12 11:00:00,46.27,46.37,46.21,46.33,20300.0,37.2529,37.3334,37.2045,37.3012,20300.0
2014-11-12 11:30:00,46.33,46.41,46.33,46.34,18900.0,37.3012,37.3656,37.3012,37.3092,18900.0
2014-11-12 12:00:00,46.35,46.36,46.3,46.34,9000.0,37.3173,37.3253,37.277,37.3092,9000.0
2014-11-12 12:30:00,46.35,46.36,46.29,46.36,13700.0,37.3173,37.3253,37.269,37.3253,13700.0
2014-11-12 13:00:00,46.35,46.4,46.32,46.39,10700.0,37.3173,37.3575,37.2931,37.3495,10700.0
2014-11-12 13:30:00,46.4,46.44,46.38,46.43,12400.0,37.3575,37.3897,37.3414,37.3817,12400.0
2014-11-12 14:00:00,46.43,46.47,46.42,46.44,27500.0,37.3817,37.4139,37.3736,37.3897,27500.0
2014-11-12 14:30:00,46.44,46.44,46.31,46.34,13400.0,37.3897,37.3897,37.2851,37.3092,13400.0
2014-11-12 15:00:00,46.33,46.37,46.28,46.37,36800.0,37.3012,37.3334,37.2609,37.3334,36800.0
2014-11-12 15:30:00,46.37,46.67,46.36,46.64,147000.0,37.3334,37.5749,37.3253,37.5507,147000.0
2014-11-13 09:30:00,46.8,47.13,46.65,47.1,124700.0,37.6796,37.9453,37.5588,37.9211,124700.0
2014-11-13 10:00:00,47.1,47.16,47.01,47.14,29600.0,37.9211,37.9694,37.8486,37.9533,29600.0
2014-11-13 10:30:00,47.14,47.27,47.14,47.14,62000.0,37.9533,38.058,37.9533,37.9533,62000.0
2014-11-13 11:00:00,47.15,47.17,46.92,46.98,47500.0,37.9614,37.9775,37.7762,37.8245,47500.0
2014-11-13 11:30:00,46.98,47.02,46.7,46.78,72800.0,37.8245,37.8567,37.5991,37.6635,72800.0
2014-11-13 12:00:00,46.78,46.98,46.76,46.98,22700.0,37.6635,37.8245,37.6474,37.8245,22700.0
2014-11-13 12:30:00,47.0,47.06,46.97,47.05,22400.0,37.8406,37.8889,37.8164,37.8808,22400.0
2014-11-13 13:00:00,47.05,47.06,46.86,46.92,22900.0,37.8808,37.8889,37.7279,37.7762,22900.0
2014-11-13 13:30:00,46.93,47.02,46.84,46.99,50500.0,37.7842,37.8567,37.7118,37.8325,50500.0
2014-11-13 14:00:00,46.99,47.19,46.98,47.03,53600.0,37.8325,37.9936,37.8245,37.8647,53600.0
2014-11-13 14:30:00,47.03,47.26,47.02,47.23,54100.0,37.8647,38.0499,37.8567,38.0258,54100.0
2014-11-13 15:00:00,47.23,47.39,47.22,47.25,65400.0,38.0258,38.1546,38.0177,38.0419,65400.0
2014-11-13 15:30:00,47.24,47.47,47.23,47.35,190300.0,38.0338,38.219,38.0258,38.1224,190300.0
2014-11-14 09:30:00,47.3,47.4,46.92,47.04,46000.0,38.0821,38.1626,37.7762,37.8728,46000.0
2014-11-14 10:00:00,47.09,47.27,47.09,47.2,19800.0,37.9131,38.058,37.9131,38.0016,19800.0
2014-11-14 10:30:00,47.21,47.31,47.16,47.23,97800.0,38.0097,38.0902,37.9694,38.0258,97800.0
2014-11-14 11:00:00,47.24,47.3,47.16,47.16,18900.0,38.0338,38.0821,37.9694,37.9694,18900.0
2014-11-14 11:30:00,47.17,47.22,47.13,47.19,27900.0,37.9775,38.0177,37.9453,37.9936,27900.0
2014-11-14 12:00:00,47.19,47.22,47.14,47.15,47200.0,37.9936,38.0177,37.9533,37.9614,47200.0
2014-11-14 12:30:00,47.13,47.22,47.08,47.11,46900.0,37.9453,38.0177,37.905,37.9292,46900.0
2014-11-14 13:00:00,47.11,47.14,47.05,47.08,19800.0,37.9292,37.9533,37.8808,37.905,19800.0
2014-11-14 13:30:00,47.07,47.08,46.98,47.0,29400.0,37.8969,37.905,37.8245,37.8406,29400.0
2014-11-14 14:00:00,47.0,47.08,46.98,47.04,29400.0,37.8406,37.905,37.8245,37.8728,29400.0
2014-11-14 14:30:00,47.05,47.05,47.0,47.02,26300.0,37.8808,37.8808,37.8406,37.8567,26300.0
2014-11-14 15:00:00,47.03,47.03,46.98,47.0,30500.0,37.8647,37.8647,37.8245,37.8406,30500.0
2014-11-14 15:30:00,47.0,47.08,47.0,47.06,104400.0,37.8406,37.905,37.8406,37.8889,104400.0
2014-11-17 09:30:00,46.98,47.14,46.91,47.06,28000.0,37.8245,37.9533,37.7681,37.8889,28000.0
2014-11-17 10:00:00,47.12,47.25,47.0,47.25,12000.0,37.9372,38.0419,37.8406,38.0419,12000.0
2014-11-17 10:30:00,47.2,47.34,47.2,47.34,40500.0,38.0016,38.1143,38.0016,38.1143,40500.0
2014-11-17 11:00:00,47.34,47.35,47.23,47.24,25800.0,38.1143,38.1224,38.0258,38.0338,25800.0
2014-11-17 11:30:00,47.23,47.27,47.2,47.27,22300.0,38.0258,38.058,38.0016,38.058,22300.0
2014-11-17 12:00:00,47.27,47.41,47.27,47.4,24900.0,38.058,38.1707,38.058,38.1626,24900.0
2014-11-17 12:30:00,47.4,47.48,47.37,47.39,21900.0,38.1626,38.227,38.1385,38.1546,21900.0
2014-11-17 13:00:00,47.39,47.5,47.38,47.42,33000.0,38.1546,38.2431,38.1465,38.1787,33000.0
2014-11-17 13:30:00,47.43,47.44,47.35,47.37,29900.0,38.1868,38.1948,38.1224,38.1385,29900.0
2014-11-17 14:00:00,47.36,47.4,47.34,47.34,28000.0,38.1304,38.1626,38.1143,38.1143,28000.0
2014-11-17 14:30:00,47.34,47.37,47.33,47.33,28200.0,38.1143,38.1385,38.1063,38.1063,28200.0
2014-11-17 15:00:00,47.32,47.36,47.3,47.34,36200.0,38.0982,38.1304,38.0821,38.1143,36200.0
2014-11-17 15:30:00,47.33,47.37,47.25,47.31,87500.0,38.1063,38.1385,38.0419,38.0902,87500.0
2014-11-18 09:30:00,47.43,47.56,47.17,47.51,42900.0,38.1868,38.2915,37.9775,38.2512,42900.0
2014-11-18 10:00:00,47.53,47.69,47.53,47.64,28800.0,38.2673,38.3961,38.2673,38.3559,28800.0
2014-11-18 10:30:00,47.64,47.67,47.47,47.53,33000.0,38.3559,38.38,38.219,38.2673,33000.0
2014-11-18 11:00:00,47.54,47.64,47.54,47.56,19500.0,38.2754,38.3559,38.2754,38.2915,19500.0
2014-11-18 11:30:00,47.53,47.64,47.53,47.57,29200.0,38.2673,38.3559,38.2673,38.2995,29200.0
2014-11-18 12:00:00,47.57,47.61,47.55,47.58,11400.0,38.2995,38.3317,38.2834,38.3076,11400.0
2014-11-18 12:30:00,47.58,47.64,47.58,47.63,11900.0,38.3076,38.3559,38.3076,38.3478,11900.0
2014-11-18 13:00:00,47.63,47.68,47.61,47.67,11500.0,38.3478,38.3881,38.3317,38.38,11500.0
2014-11-18 13:30:00,47.66,47.71,47.65,47.7,22000.0,38.372,38.4122,38.3639,38.4042,22000.0
2014-11-18 14:00:00,47.7,47.76,47.7,47.74,12600.0,38.4042,38.4525,38.4042,38.4364,12600.0
2014-11-18 14:30:00,47.73,47.76,47.68,47.68,21300.0,38.4283,38.4525,38.3881,38.3881,21300.0
2014-11-18 15:00:00,47.67,47.69,47.61,47.63,39400.0,38.38,38.3961,38.3317,38.3478,39400.0
2014-11-18 15:30:00,47.64,47.66,47.58,47.62,91500.0,38.3559,38.372,38.3076,38.3398,91500.0
2014-11-19 09:30:00,47.62,47.68,47.39,47.57,58600.0,38.3398,38.3881,38.1546,38.2995,58600.0
2014-11-19 10:00:00,47.55,47.56,47.41,47.41,20300.0,38.2834,38.2915,38.1707,38.1707,20300.0
2014-11-19 10:30:00,47.45,47.5,47.22,47.22,92500.0,38.2029,38.2431,38.0177,38.0177,92500.0
2014-11-19 11:00:00,47.22,47.26,47.14,47.17,51500.0,38.0177,38.0499,37.9533,37.9775,51500.0
2014-11-19 11:30:00,47.16,47.27,47.1,47.26,106500.0,37.9694,38.058,37.9211,38.0499,106500.0
2014-11-19 12:00:00,47.26,47.35,47.24,47.25,53600.0,38.0499,38.1224,38.0338,38.0419,53600.0
2014-11-19 12:30:00,47.26,47.32,47.23,47.32,8600.0,38.0499,38.0982,38.0258,38.0982,8600.0
2014-11-19 13:00:00,47.33,47.36,47.29,47.3,30800.0,38.1063,38.1304,38.0741,38.0821,30800.0
2014-11-19 13:30:00,47.31,47.31,47.21,47.23,23100.0,38.0902,38.0902,38.0097,38.0258,23100.0
2014-11-19 14:00:00,47.24,47.37,47.22,47.27,20500.0,38.0338,38.1385,38.0177,38.058,20500.0
2014-11-19 14:30:00,47.27,47.4,47.27,47.39,18100.0,38.058,38.1626,38.058,38.1546,18100.0
2014-11-19 15:00:00,47.39,47.47,47.34,47.45,25400.0,38.1546,38.219,38.1143,38.2029,25400.0
2014-11-19 15:30:00,47.45,47.54,47.37,47.48,80500.0,38.2029,38.2754,38.1385,38.227,80500.0
2014-11-20 09:30:00,47.17,47.4,47.01,47.23,59300.0,37.9775,38.1626,37.8486,38.0258,59300.0
2014-11-20 10:00:00,47.28,47.49,47.26,47.38,76800.0,38.066,38.2351,38.0499,38.1465,76800.0
2014-11-20 10:30:00,47.4,47.43,47.25,47.25,42100.0,38.1626,38.1868,38.0419,38.0419,42100.0
2014-11-20 11:00:00,47.26,47.43,47.21,47.42,67400.0,38.0499,38.1868,38.0097,38.1787,67400.0
2014-11-20 11:30:00,47.44,47.49,47.41,47.42,10000.0,38.1948,38.2351,38.1707,38.1787,10000.0
2014-11-20 12:00:00,47.41,47.59,47.41,47.54,15800.0,38.1707,38.3156,38.1707,38.2754,15800.0
2014-11-20 12:30:00,47.54,47.62,47.54,47.59,6700.0,38.2754,38.3398,38.2754,38.3156,6700.0
2014-11-20 13:00:00,47.59,47.62,47.53,47.54,7900.0,38.3156,38.3398,38.2673,38.2754,7900.0
2014-11-20 13:30:00,47.54,47.62,47.52,47.61,11200.0,38.2754,38.3398,38.2593,38.3317,11200.0
2014-11-20 14:00:00,47.62,47.62,47.57,47.58,11100.0,38.3398,38.3398,38.2995,38.3076,11100.0
2014-11-20 14:30:00,47.58,47.6,47.52,47.52,10900.0,38.3076,38.3237,38.2593,38.2593,10900.0
2014-11-20 15:00:00,47.53,47.56,47.49,47.56,16100.0,38.2673,38.2915,38.2351,38.2915,16100.0
2014-11-20 15:30:00,47.56,47.62,47.54,47.62,55600.0,38.2915,38.3398,38.2754,38.3398,55600.0
2014-11-21 09:30:00,48.16,48.3,48.0,48.04,64400.0,38.7745,38.8872,38.6457,38.6779,64400.0
2014-11-21 10:00:00,48.05,48.08,47.88,47.88,26500.0,38.686,38.7101,38.5491,38.5491,26500.0
2014-11-21 10:30:00,47.88,47.91,47.84,47.88,34700.0,38.5491,38.5732,38.5169,38.5491,34700.0
2014-11-21 11:00:00,47.87,47.88,47.76,47.82,31400.0,38.541,38.5491,38.4525,38.5008,31400.0
2014-11-21 11:30:00,47.81,47.81,47.72,47.73,18400.0,38.4927,38.4927,38.4203,38.4283,18400.0
2014-11-21 12:00:00,47.73,47.75,47.64,47.64,23300.0,38.4283,38.4444,38.3559,38.3559,23300.0
2014-11-21 12:30:00,47.64,47.67,47.56,47.61,44000.0,38.3559,38.38,38.2915,38.3317,44000.0
2014-11-21 13:00:00,47.61,47.62,47.48,47.52,32600.0,38.3317,38.3398,38.227,38.2593,32600.0
2014-11-21 13:30:00,47.52,47.54,47.46,47.52,24900.0,38.2593,38.2754,38.2109,38.2593,24900.0
2014-11-21 14:00:00,47.52,47.56,47.47,47.49,20700.0,38.2593,38.2915,38.219,38.2351,20700.0
2014-11-21 14:30:00,47.48,47.51,47.4,47.48,30100.0,38.227,38.2512,38.1626,38.227,30100.0
2014-11-21 15:00:00,47.5,47.61,47.48,47.61,32100.0,38.2431,38.3317,38.227,38.3317,32100.0
2014-11-21 15:30:00,47.61,47.64,47.52,47.63,150900.0,38.3317,38.3559,38.2593,38.3478,150900.0
2014-11-24 09:30:00,47.75,47.89,47.5,47.65,30800.0,38.4444,38.5571,38.2431,38.3639,30800.0
2014-11-24 10:00:00,47.66,47.81,47.65,47.73,11800.0,38.372,38.4927,38.3639,38.4283,11800.0
2014-11-24 10:30:00,47.75,47.75,47.67,47.74,13400.0,38.4444,38.4444,38.38,38.4364,13400.0
2014-11-24 11:00:00,47.74,47.75,47.67,47.68,25400.0,38.4364,38.4444,38.38,38.3881,25400.0
2014-11-24 11:30:00,47.7,47.74,47.68,47.69,14500.0,38.4042,38.4364,38.3881,38.3961,14500.0
2014-11-24 12:00:00,47.69,47.71,47.68,47.7,18200.0,38.3961,38.4122,38.3881,38.4042,18200.0
2014-11-24 12:30:00,47.72,47.75,47.67,47.71,25600.0,38.4203,38.4444,38.38,38.4122,25600.0
2014-11-24 13:00:00,47.69,47.72,47.61,47.61,37700.0,38.3961,38.4203,38.3317,38.3317,37700.0
2014-11-24 13:30:00,47.61,47.64,47.53,47.61,29800.0,38.3317,38.3559,38.2673,38.3317,29800.0
2014-11-24 14:00:00,47.61,47.63,47.59,47.62,100900.0,38.3317,38.3478,38.3156,38.3398,100900.0
2014-11-24 14:30:00,47.61,47.62,47.58,47.58,16600.0,38.3317,38.3398,38.3076,38.3076,16600.0
2014-11-24 15:00:00,47.57,47.62,47.57,47.6,17900.0,38.2995,38.3398,38.2995,38.3237,17900.0
2014-11-24 15:30:00,47.6,47.73,47.6,47.72,45100.0,38.3237,38.4283,38.3237,38.4203,45100.0
2014-11-25 09:30:00,47.86,47.93,47.75,47.81,19500.0,38.533,38.5894,38.4444,38.4927,19500.0
2014-11-25 10:00:00,47.79,47.79,47.69,47.79,20900.0,38.4766,38.4766,38.3961,38.4766,20900.0
2014-11-25 10:30:00,47.79,47.79,47.59,47.66,18100.0,38.4766,38.4766,38.3156,38.372,18100.0
2014-11-25 11:00:00,47.65,47.68,47.56,47.63,19400.0,38.3639,38.3881,38.2915,38.3478,19400.0
2014-11-25 11:30:00,47.63,47.77,47.63,47.71,21700.0,38.3478,38.4605,38.3478,38.4122,21700.0
2014-11-25 12:00:00,47.69,47.8,47.68,47.69,21100.0,38.3961,38.4847,38.3881,38.3961,21100.0
2014-11-25 12:30:00,47.69,47.79,47.68,47.71,28100.0,38.3961,38.4766,38.3881,38.4122,28100.0
2014-11-25 13:00:00,47.71,47.73,47.68,47.7,9200.0,38.4122,38.4283,38.3881,38.4042,9200.0
2014-11-25 13:30:00,47.69,47.71,47.68,47.71,11900.0,38.3961,38.4122,38.3881,38.4122,11900.0
2014-11-25 14:00:00,47.7,47.72,47.68,47.7,16200.0,38.4042,38.4203,38.3881,38.4042,16200.0
2014-11-25 14:30:00,47.69,47.73,47.61,47.62,13200.0,38.3961,38.4283,38.3317,38.3398,13200.0
2014-11-25 15:00:00,47.61,47.67,47.61,47.66,16100.0,38.3317,38.38,38.3317,38.372,16100.0
2014-11-25 15:30:00,47.66,47.69,47.61,47.68,122700.0,38.372,38.3961,38.3317,38.3881,122700.0
2014-11-26 09:30:00,47.74,47.74,47.48,47.6,25000.0,38.4364,38.4364,38.227,38.3237,25000.0
2014-11-26 10:00:00,47.65,47.67,47.59,47.65,10000.0,38.3639,38.38,38.3156,38.3639,10000.0
2014-11-26 10:30:00,47.65,47.66,47.55,47.58,10400.0,38.3639,38.372,38.2834,38.3076,10400.0
2014-11-26 11:00:00,47.59,47.6,47.49,47.55,12100.0,38.3156,38.3237,38.2351,38.2834,12100.0
2014-11-26 11:30:00,47.54,47.61,47.53,47.59,8000.0,38.2754,38.3317,38.2673,38.3156,8000.0
2014-11-26 12:00:00,47.58,47.65,47.58,47.61,7300.0,38.3076,38.3639,38.3076,38.3317,7300.0
2014-11-26 12:30:00,47.6,47.65,47.59,47.63,8600.0,38.3237,38.3639,38.3156,38.3478,8600.0
2014-11-26 13:00:00,47.64,47.66,47.59,47.6,12000.0,38.3559,38.372,38.3156,38.3237,12000.0
2014-11-26 13:30:00,47.62,47.71,47.61,47.7,10100.0,38.3398,38.4122,38.3317,38.4042,10100.0
2014-11-26 14:00:00,47.7,47.8,47.7,47.78,13000.0,38.4042,38.4847,38.4042,38.4686,13000.0
2014-11-26 14:30:00,47.78,47.79,47.71,47.72,11400.0,38.4686,38.4766,38.4122,38.4203,11400.0
2014-11-26 15:00:00,47.73,47.79,47.7,47.79,14000.0,38.4283,38.4766,38.4042,38.4766,14000.0
2014-11-26 15:30:00,47.8,47.86,47.77,47.79,99700.0,38.4847,38.533,38.4605,38.4766,99700.0
2014-11-28 09:30:00,47.66,47.85,47.18,47.57,31400.0,38.372,38.5249,37.9855,38.2995,31400.0
2014-11-28 10:00:00,47.6,47.63,47.47,47.57,11200.0,38.3237,38.3478,38.219,38.2995,11200.0
2014-11-28 10:30:00,47.59,47.68,47.59,47.65,11200.0,38.3156,38.3881,38.3156,38.3639,11200.0
2014-11-28 11:00:00,47.65,47.77,47.51,47.71,35000.0,38.3639,38.4605,38.2512,38.4122,35000.0
2014-11-28 11:30:00,47.7,47.88,47.69,47.86,46700.0,38.4042,38.5491,38.3961,38.533,46700.0
2014-11-28 12:00:00,47.84,47.84,47.78,47.79,41500.0,38.5169,38.5169,38.4686,38.4766,41500.0
2014-11-28 12:30:00,47.78,47.86,47.66,47.7,149300.0,38.4686,38.533,38.372,38.4042,149300.0
2014-12-01 09:30:00,47.36,47.54,47.12,47.21,30500.0,38.1304,38.2754,37.9372,38.0097,30500.0
2014-12-01 10:00:00,47.18,47.35,47.11,47.33,21800.0,37.9855,38.1224,37.9292,38.1063,21800.0
2014-12-01 10:30:00,47.33,47.33,47.04,47.04,26200.0,38.1063,38.1063,37.8728,37.8728,26200.0
2014-12-01 11:00:00,47.04,47.26,47.01,47.26,16200.0,37.8728,38.0499,37.8486,38.0499,16200.0
2014-12-01 11:30:00,47.27,47.29,47.19,47.2,14300.0,38.058,38.0741,37.9936,38.0016,14300.0
2014-12-01 12:00:00,47.21,47.24,47.13,47.17,27900.0,38.0097,38.0338,37.9453,37.9775,27900.0
2014-12-01 12:30:00,47.18,47.32,47.18,47.32,15500.0,37.9855,38.0982,37.9855,38.0982,15500.0
2014-12-01 13:00:00,47.31,47.35,47.29,47.32,26200.0,38.0902,38.1224,38.0741,38.0982,26200.0
2014-12-01 13:30:00,47.32,47.34,47.2,47.2,15500.0,38.0982,38.1143,38.0016,38.0016,15500.0
2014-12-01 14:00:00,47.19,47.2,47.13,47.16,34400.0,37.9936,38.0016,37.9453,37.9694,34400.0
2014-12-01 14:30:00,47.16,47.26,47.15,47.23,26900.0,37.9694,38.0499,37.9614,38.0258,26900.0
2014-12-01 15:00:00,47.23,47.29,47.2,47.28,25300.0,38.0258,38.0741,38.0016,38.066,25300.0
2014-12-01 15:30:00,47.28,47.3,47.18,47.18,101300.0,38.066,38.0821,37.9855,37.9855,101300.0
2014-12-02 09:30:00,47.25,47.49,47.04,47.42,24100.0,38.0419,38.2351,37.8728,38.1787,24100.0
2014-12-02 10:00:00,47.46,47.68,47.42,47.56,14100.0,38.2109,38.3881,38.1787,38.2915,14100.0
2014-12-02 10:30:00,47.55,47.62,47.47,47.56,25300.0,38.2834,38.3398,38.219,38.2915,25300.0
2014-12-02 11:00:00,47.55,47.67,47.47,47.5,17700.0,38.2834,38.38,38.219,38.2431,17700.0
2014-12-02 11:30:00,47.54,47.56,47.47,47.47,8800.0,38.2754,38.2915,38.219,38.219,8800.0
2014-12-02 12:00:00,47.46,47.57,47.46,47.5,11700.0,38.2109,38.2995,38.2109,38.2431,11700.0
2014-12-02 12:30:00,47.5,47.5,47.41,47.46,11400.0,38.2431,38.2431,38.1707,38.2109,11400.0
2014-12-02 13:00:00,47.45,47.51,47.45,47.49,18500.0,38.2029,38.2512,38.2029,38.2351,18500.0
2014-12-02 13:30:00,47.48,47.56,47.45,47.48,18900.0,38.227,38.2915,38.2029,38.227,18900.0
2014-12-02 14:00:00,47.49,47.51,47.45,47.48,13600.0,38.2351,38.2512,38.2029,38.227,13600.0
2014-12-02 14:30:00,47.47,47.57,47.45,47.56,20300.0,38.219,38.2995,38.2029,38.2915,20300.0
2014-12-02 15:00:00,47.57,47.63,47.57,47.59,16900.0,38.2995,38.3478,38.2995,38.3156,16900.0
2014-12-02 15:30:00,47.59,47.63,47.51,47.58,61300.0,38.3156,38.3478,38.2512,38.3076,61300.0
2014-12-03 09:30:00,47.55,47.85,47.48,47.82,20300.0,38.2834,38.5249,38.227,38.5008,20300.0
2014-12-03 10:00:00,47.85,48.18,47.83,48.14,23400.0,38.5249,38.7906,38.5088,38.7584,23400.0
2014-12-03 10:30:00,48.14,48.19,48.08,48.1,35700.0,38.7584,38.7987,38.7101,38.7262,35700.0
2014-12-03 11:00:00,48.1,48.16,48.05,48.16,22800.0,38.7262,38.7745,38.686,38.7745,22800.0
2014-12-03 11:30:00,48.15,48.18,48.11,48.13,16400.0,38.7665,38.7906,38.7343,38.7504,16400.0
2014-12-03 12:00:00,48.12,48.14,48.05,48.09,15200.0,38.7423,38.7584,38.686,38.7182,15200.0
2014-12-03 12:30:00,48.08,48.12,48.02,48.11,15900.0,38.7101,38.7423,38.6618,38.7343,15900.0
2014-12-03 13:00:00,48.12,48.13,48.0,48.03,14700.0,38.7423,38.7504,38.6457,38.6699,14700.0
2014-12-03 13:30:00,48.04,48.13,48.01,48.13,19800.0,38.6779,38.7504,38.6538,38.7504,19800.0
2014-12-03 14:00:00,48.11,48.18,48.1,48.17,16500.0,38.7343,38.7906,38.7262,38.7826,16500.0
2014-12-03 14:30:00,48.16,48.27,48.14,48.25,53500.0,38.7745,38.8631,38.7584,38.847,53500.0
2014-12-03 15:00:00,48.25,48.45,48.24,48.44,56600.0,38.847,39.008,38.8389,39.0,56600.0
2014-12-03 15:30:00,48.44,48.46,48.39,48.4,118500.0,39.0,39.0161,38.9597,38.9678,118500.0
2014-12-04 09:30:00,48.29,48.6,48.19,48.59,22900.0,38.8792,39.1288,38.7987,39.1207,22900.0
2014-12-04 10:00:00,48.62,48.73,48.57,48.67,36800.0,39.1449,39.2334,39.1046,39.1851,36800.0
2014-12-04 10:30:00,48.66,48.69,48.51,48.65,40900.0,39.1771,39.2012,39.0563,39.169,40900.0
2014-12-04 11:00:00,48.64,48.69,48.62,48.62,15100.0,39.161,39.2012,39.1449,39.1449,15100.0
2014-12-04 11:30:00,48.63,48.88,48.58,48.77,22700.0,39.1529,39.3542,39.1127,39.2657,22700.0
2014-12-04 12:00:00,48.76,48.77,48.72,48.76,10400.0,39.2576,39.2657,39.2254,39.2576,10400.0
2014-12-04 12:30:00,48.75,48.94,48.75,48.88,32200.0,39.2495,39.4025,39.2495,39.3542,32200.0
2014-12-04 13:00:00,48.88,48.95,48.86,48.92,15000.0,39.3542,39.4106,39.3381,39.3864,15000.0
2014-12-04 13:30:00,48.92,49.06,48.91,49.01,37900.0,39.3864,39.4991,39.3784,39.4589,37900.0
2014-12-04 14:00:00,49.01,49.04,49.0,49.02,18000.0,39.4589,39.483,39.4508,39.4669,18000.0
2014-12-04 14:30:00,49.02,49.02,48.91,48.92,28600.0,39.4669,39.4669,39.3784,39.3864,28600.0
2014-12-04 15:00:00,48.92,49.02,48.84,48.87,48600.0,39.3864,39.4669,39.322,39.3462,48600.0
2014-12-04 15:30:00,48.87,49.02,48.86,48.98,101100.0,39.3462,39.4669,39.3381,39.4347,101100.0
2014-12-05 09:30:00,49.13,49.41,49.05,49.39,32500.0,39.5555,39.7809,39.4911,39.7648,32500.0
2014-12-05 10:00:00,49.33,49.34,49.2,49.31,21900.0,39.7165,39.7246,39.6119,39.7004,21900.0
2014-12-05 10:30:00,49.31,49.38,49.26,49.27,24200.0,39.7004,39.7568,39.6602,39.6682,24200.0
2014-12-05 11:00:00,49.28,49.33,49.21,49.33,21100.0,39.6763,39.7165,39.6199,39.7165,21100.0
2014-12-05 11:30:00,49.31,49.48,49.3,49.4,30800.0,39.7004,39.8373,39.6924,39.7729,30800.0
2014-12-05 12:00:00,49.4,49.44,49.36,49.38,15000.0,39.7729,39.8051,39.7407,39.7568,15000.0
2014-12-05 12:30:00,49.4,49.43,49.37,49.41,20400.0,39.7729,39.797,39.7487,39.7809,20400.0
2014-12-05 13:00:00,49.41,49.42,49.31,49.32,18300.0,39.7809,39.789,39.7004,39.7085,18300.0
2014-12-05 13:30:00,49.32,49.32,49.28,49.29,13300.0,39.7085,39.7085,39.6763,39.6843,13300.0
2014-12-05 14:00:00,49.29,49.29,49.2,49.21,27800.0,39.6843,39.6843,39.6119,39.6199,27800.0
2014-12-05 14:30:00,49.21,49.21,49.09,49.09,17500.0,39.6199,39.6199,39.5233,39.5233,17500.0
2014-12-05 15:00:00,49.09,49.13,49.05,49.13,20300.0,39.5233,39.5555,39.4911,39.5555,20300.0
2014-12-05 15:30:00,49.13,49.13,48.93,49.01,67800.0,39.5555,39.5555,39.3945,39.4589,67800.0
2014-12-08 09:30:00,48.8,48.88,48.7,48.79,18000.0,39.2898,39.3542,39.2093,39.2818,18000.0
2014-12-08 10:00:00,48.78,48.97,48.78,48.97,10900.0,39.2737,39.4267,39.2737,39.4267,10900.0
2014-12-08 10:30:00,48.98,49.14,48.97,49.1,10900.0,39.4347,39.5635,39.4267,39.5313,10900.0
2014-12-08 11:00:00,49.1,49.16,49.04,49.1,21500.0,39.5313,39.5796,39.483,39.5313,21500.0
2014-12-08 11:30:00,49.1,49.11,48.96,48.96,19300.0,39.5313,39.5394,39.4186,39.4186,19300.0
2014-12-08 12:00:00,48.94,48.97,48.64,48.66,16500.0,39.4025,39.4267,39.161,39.1771,16500.0
2014-12-08 12:30:00,48.65,48.8,48.62,48.75,35000.0,39.169,39.2898,39.1449,39.2495,35000.0
2014-12-08 13:00:00,48.74,48.79,48.7,48.77,24800.0,39.2415,39.2818,39.2093,39.2657,24800.0
2014-12-08 13:30:00,48.75,48.76,48.62,48.66,37400.0,39.2495,39.2576,39.1449,39.1771,37400.0
2014-12-08 14:00:00,48.65,48.65,48.5,48.62,24400.0,39.169,39.169,39.0483,39.1449,24400.0
2014-12-08 14:30:00,48.63,48.9,48.6,48.83,26300.0,39.1529,39.3703,39.1288,39.314,26300.0
2014-12-08 15:00:00,48.83,48.86,48.71,48.81,30900.0,39.314,39.3381,39.2173,39.2979,30900.0
2014-12-08 15:30:00,48.8,48.95,48.76,48.84,90000.0,39.2898,39.4106,39.2576,39.322,90000.0
2014-12-09 09:30:00,48.27,48.49,48.25,48.42,14700.0,38.8631,39.0402,38.847,38.9839,14700.0
2014-12-09 10:00:00,48.45,48.49,48.12,48.12,14700.0,39.008,39.0402,38.7423,38.7423,14700.0
2014-12-09 10:30:00,48.13,48.34,48.11,48.25,13300.0,38.7504,38.9194,38.7343,38.847,13300.0
2014-12-09 11:00:00,48.27,48.43,48.24,48.39,11600.0,38.8631,38.9919,38.8389,38.9597,11600.0
2014-12-09 11:30:00,48.43,48.47,48.31,48.36,10500.0,38.9919,39.0241,38.8953,38.9356,10500.0
2014-12-09 12:00:00,48.36,48.41,48.31,48.38,12000.0,38.9356,38.9758,38.8953,38.9517,12000.0
2014-12-09 12:30:00,48.39,48.6,48.39,48.6,9700.0,38.9597,39.1288,38.9597,39.1288,9700.0
2014-12-09 13:00:00,48.62,48.89,48.53,48.77,47600.0,39.1449,39.3623,39.0724,39.2657,47600.0
2014-12-09 13:30:00,48.75,48.99,48.75,48.98,17300.0,39.2495,39.4428,39.2495,39.4347,17300.0
2014-12-09 14:00:00,49.04,49.09,49.03,49.08,13400.0,39.483,39.5233,39.475,39.5152,13400.0
2014-12-09 14:30:00,49.08,49.08,48.97,49.02,13100.0,39.5152,39.5152,39.4267,39.4669,13100.0
2014-12-09 15:00:00,49.02,49.12,49.0,49.05,21000.0,39.4669,39.5474,39.4508,39.4911,21000.0
2014-12-09 15:30:00,49.05,49.16,49.02,49.12,91200.0,39.4911,39.5796,39.4669,39.5474,91200.0
2014-12-10 09:30:00,48.97,48.97,48.53,48.6,13000.0,39.4267,39.4267,39.0724,39.1288,13000.0
2014-12-10 10:00:00,48.61,48.61,48.51,48.53,8400.0,39.1368,39.1368,39.0563,39.0724,8400.0
2014-12-10 10:30:00,48.53,48.57,48.36,48.56,12600.0,39.0724,39.1046,38.9356,39.0966,12600.0
2014-12-10 11:00:00,48.55,48.56,48.41,48.41,14200.0,39.0885,39.0966,38.9758,38.9758,14200.0
2014-12-10 11:30:00,48.39,48.45,48.35,48.44,7000.0,38.9597,39.008,38.9275,39.0,7000.0
2014-12-10 12:00:00,48.45,48.46,48.35,48.4,10200.0,39.008,39.0161,38.9275,38.9678,10200.0
2014-12-10 12:30:00,48.34,48.53,48.34,48.53,7800.0,38.9194,39.0724,38.9194,39.0724,7800.0
2014-12-10 13:00:00,48.5,48.59,48.47,48.48,7800.0,39.0483,39.1207,39.0241,39.0322,7800.0
2014-12-10 13:30:00,48.47,48.49,48.23,48.27,9200.0,39.0241,39.0402,38.8309,38.8631,9200.0
2014-12-10 14:00:00,48.23,48.3,48.22,48.22,27400.0,38.8309,38.8872,38.8228,38.8228,27400.0
2014-12-10 14:30:00,48.21,48.21,47.96,47.98,19800.0,38.8148,38.8148,38.6135,38.6296,19800.0
2014-12-10 15:00:00,47.99,48.27,47.94,48.25,19200.0,38.6377,38.8631,38.5974,38.847,19200.0
2014-12-10 15:30:00,48.23,48.34,48.01,48.06,74600.0,38.8309,38.9194,38.6538,38.694,74600.0
2014-12-11 09:30:00,49.8,49.98,49.05,49.32,160600.0,40.0949,40.2398,39.4911,39.7085,160600.0
2014-12-11 10:00:00,49.31,49.5,49.16,49.18,110800.0,39.7004,39.8534,39.5796,39.5957,110800.0
2014-12-11 10:30:00,49.18,49.28,49.06,49.07,36600.0,39.5957,39.6763,39.4991,39.5072,36600.0
2014-12-11 11:00:00,49.07,49.2,48.95,48.95,52900.0,39.5072,39.6119,39.4106,39.4106,52900.0
2014-12-11 11:30:00,48.96,49.05,48.82,49.04,36600.0,39.4186,39.4911,39.3059,39.483,36600.0
2014-12-11 12:00:00,49.07,49.08,48.93,48.95,28500.0,39.5072,39.5152,39.3945,39.4106,28500.0
2014-12-11 12:30:00,48.92,48.92,48.75,48.81,26600.0,39.3864,39.3864,39.2495,39.2979,26600.0
2014-12-11 13:00:00,48.79,48.81,48.59,48.66,24800.0,39.2818,39.2979,39.1207,39.1771,24800.0
2014-12-11 13:30:00,48.65,48.68,48.54,48.55,21200.0,39.169,39.1932,39.0805,39.0885,21200.0
2014-12-11 14:00:00,48.54,48.57,48.35,48.37,44100.0,39.0805,39.1046,38.9275,38.9436,44100.0
2014-12-11 14:30:00,48.38,48.5,48.29,48.47,88300.0,38.9517,39.0483,38.8792,39.0241,88300.0
2014-12-11 15:00:00,48.48,48.74,48.47,48.65,37600.0,39.0322,39.2415,39.0241,39.169,37600.0
2014-12-11 15:30:00,48.65,48.77,48.53,48.68,135100.0,39.169,39.2657,39.0724,39.1932,135100.0
2014-12-12 09:30:00,48.41,48.73,48.18,48.72,55200.0,38.9758,39.2334,38.7906,39.2254,55200.0
2014-12-12 10:00:00,48.71,48.71,48.21,48.25,36600.0,39.2173,39.2173,38.8148,38.847,36600.0
2014-12-12 10:30:00,48.25,48.34,48.19,48.26,31800.0,38.847,38.9194,38.7987,38.855,31800.0
2014-12-12 11:00:00,48.26,48.39,48.2,48.24,39500.0,38.855,38.9597,38.8067,38.8389,39500.0
2014-12-12 11:30:00,48.25,48.34,48.23,48.27,28200.0,38.847,38.9194,38.8309,38.8631,28200.0
2014-12-12 12:00:00,48.28,48.4,48.26,48.4,24700.0,38.8711,38.9678,38.855,38.9678,24700.0
2014-12-12 12:30:00,48.42,48.48,48.38,48.43,17800.0,38.9839,39.0322,38.9517,38.9919,17800.0
2014-12-12 13:00:00,48.43,48.72,48.38,48.68,25100.0,38.9919,39.2254,38.9517,39.1932,25100.0
2014-12-12 13:30:00,48.69,48.7,48.57,48.66,15400.0,39.2012,39.2093,39.1046,39.1771,15400.0
2014-12-12 14:00:00,48.65,48.72,48.47,48.48,22900.0,39.169,39.2254,39.0241,39.0322,22900.0
2014-12-12 14:30:00,48.47,48.52,48.37,48.46,17700.0,39.0241,39.0644,38.9436,39.0161,17700.0
2014-12-12 15:00:00,48.46,48.57,48.41,48.51,30500.0,39.0161,39.1046,38.9758,39.0563,30500.0
2014-12-12 15:30:00,48.53,48.53,48.34,48.4,162100.0,39.0724,39.0724,38.9194,38.9678,162100.0
2014-12-15 09:30:00,48.86,48.87,48.48,48.59,32900.0,39.3381,39.3462,39.0322,39.1207,32900.0
2014-12-15 10:00:00,48.53,48.53,48.31,48.4,26700.0,39.0724,39.0724,38.8953,38.9678,26700.0
2014-12-15 10:30:00,48.38,48.4,48.14,48.25,30400.0,38.9517,38.9678,38.7584,38.847,30400.0
2014-12-15 11:00:00,48.24,48.24,47.83,47.87,23300.0,38.8389,38.8389,38.5088,38.541,23300.0
2014-12-15 11:30:00,47.88,47.99,47.6,47.62,21000.0,38.5491,38.6377,38.3237,38.3398,21000.0
2014-12-15 12:00:00,47.63,48.0,47.63,47.96,27200.0,38.3478,38.6457,38.3478,38.6135,27200.0
2014-12-15 12:30:00,47.96,48.16,47.83,48.14,16800.0,38.6135,38.7745,38.5088,38.7584,16800.0
2014-12-15 13:00:00,48.1,48.16,47.91,47.98,11600.0,38.7262,38.7745,38.5732,38.6296,11600.0
2014-12-15 13:30:00,47.94,47.97,47.89,47.96,23600.0,38.5974,38.6216,38.5571,38.6135,23600.0
2014-12-15 14:00:00,47.94,48.08,47.8,48.02,24800.0,38.5974,38.7101,38.4847,38.6618,24800.0
2014-12-15 14:30:00,48.02,48.11,47.86,47.94,23400.0,38.6618,38.7343,38.533,38.5974,23400.0
2014-12-15 15:00:00,47.92,48.17,47.92,48.05,34300.0,38.5813,38.7826,38.5813,38.686,34300.0
2014-12-15 15:30:00,48.04,48.22,47.96,47.97,96700.0,38.6779,38.8228,38.6135,38.6216,96700.0
2014-12-16 09:30:00,47.71,47.98,47.39,47.85,69400.0,38.4122,38.6296,38.1546,38.5249,69400.0
2014-12-16 10:00:00,47.85,48.02,47.8,48.0,75600.0,38.5249,38.6618,38.4847,38.6457,75600.0
2014-12-16 10:30:00,48.02,48.13,47.8,48.09,53100.0,38.6618,38.7504,38.4847,38.7182,53100.0
2014-12-16 11:00:00,48.09,48.7,48.02,48.63,41100.0,38.7182,39.2093,38.6618,39.1529,41100.0
2014-12-16 11:30:00,48.61,48.92,48.61,48.83,59400.0,39.1368,39.3864,39.1368,39.314,59400.0
2014-12-16 12:00:00,48.82,48.87,48.67,48.7,87800.0,39.3059,39.3462,39.1851,39.2093,87800.0
2014-12-16 12:30:00,48.7,48.74,48.51,48.51,25400.0,39.2093,39.2415,39.0563,39.0563,25400.0
2014-12-16 13:00:00,48.51,48.57,48.28,48.31,33600.0,39.0563,39.1046,38.8711,38.8953,33600.0
2014-12-16 13:30:00,48.29,48.56,48.23,48.39,19600.0,38.8792,39.0966,38.8309,38.9597,19600.0
2014-12-16 14:00:00,48.4,48.43,48.21,48.29,47100.0,38.9678,38.9919,38.8148,38.8792,47100.0
2014-12-16 14:30:00,48.27,48.31,47.96,48.05,53500.0,38.8631,38.8953,38.6135,38.686,53500.0
2014-12-16 15:00:00,48.06,48.3,48.01,48.21,50800.0,38.694,38.8872,38.6538,38.8148,50800.0
2014-12-16 15:30:00,48.22,48.35,48.01,48.1,185100.0,38.8228,38.9275,38.6538,38.7262,185100.0
2014-12-17 09:30:00,48.27,48.5,48.01,48.29,38900.0,38.8631,39.0483,38.6538,38.8792,38900.0
2014-12-17 10:00:00,48.29,48.37,48.17,48.29,19600.0,38.8792,38.9436,38.7826,38.8792,19600.0
2014-12-17 10:30:00,48.29,48.6,48.19,48.58,21300.0,38.8792,39.1288,38.7987,39.1127,21300.0
2014-12-17 11:00:00,48.6,48.62,48.46,48.55,18700.0,39.1288,39.1449,39.0161,39.0885,18700.0
2014-12-17 11:30:00,48.57,48.98,48.53,48.94,13300.0,39.1046,39.4347,39.0724,39.4025,13300.0
2014-12-17 12:00:00,48.95,48.95,48.77,48.79,11700.0,39.4106,39.4106,39.2657,39.2818,11700.0
2014-12-17 12:30:00,48.79,48.83,48.63,48.68,40500.0,39.2818,39.314,39.1529,39.1932,40500.0
2014-12-17 13:00:00,48.71,49.03,48.7,49.03,57100.0,39.2173,39.475,39.2093,39.475,57100.0
2014-12-17 13:30:00,49.02,49.08,48.95,49.04,32200.0,39.4669,39.5152,39.4106,39.483,32200.0
2014-12-17 14:00:00,49.07,49.5,48.99,49.4,46500.0,39.5072,39.8534,39.4428,39.7729,46500.0
2014-12-17 14:30:00,49.41,49.48,49.22,49.31,41100.0,39.7809,39.8373,39.628,39.7004,41100.0
2014-12-17 15:00:00,49.31,49.73,49.23,49.72,38900.0,39.7004,40.0386,39.636,40.0305,38900.0
2014-12-17 15:30:00,49.7,49.88,49.57,49.8,90100.0,40.0144,40.1593,39.9097,40.0949,90100.0
2014-12-18 09:30:00,50.61,50.62,50.17,50.37,22900.0,40.7471,40.7551,40.3928,40.5538,22900.0
2014-12-18 10:00:00,50.33,50.41,50.12,50.16,31200.0,40.5216,40.586,40.3526,40.3848,31200.0
2014-12-18 10:30:00,50.15,50.17,49.94,50.01,46300.0,40.3767,40.3928,40.2076,40.264,46300.0
2014-12-18 11:00:00,50.0,50.07,49.79,49.99,29000.0,40.2559,40.3123,40.0869,40.2479,29000.0
2014-12-18 11:30:00,49.99,50.12,49.93,50.12,22700.0,40.2479,40.3526,40.1996,40.3526,22700.0
2014-12-18 12:00:00,50.13,50.24,50.09,50.17,15800.0,40.3606,40.4492,40.3284,40.3928,15800.0
2014-12-18 12:30:00,50.16,50.31,50.07,50.31,18200.0,40.3848,40.5055,40.3123,40.5055,18200.0
2014-12-18 13:00:00,50.31,50.38,50.26,50.33,12500.0,40.5055,40.5619,40.4653,40.5216,12500.0
2014-12-18 13:30:00,50.34,50.36,50.27,50.29,18900.0,40.5297,40.5458,40.4733,40.4894,18900.0
2014-12-18 14:00:00,50.29,50.29,50.14,50.15,23200.0,40.4894,40.4894,40.3687,40.3767,23200.0
2014-12-18 14:30:00,50.13,50.36,50.12,50.33,34100.0,40.3606,40.5458,40.3526,40.5216,34100.0
2014-12-18 15:00:00,50.34,50.45,50.28,50.37,46000.0,40.5297,40.6182,40.4814,40.5538,46000.0
2014-12-18 15:30:00,50.37,50.51,50.33,50.5,129700.0,40.5538,40.6666,40.5216,40.6585,129700.0
2014-12-19 09:30:00,50.45,50.89,50.44,50.83,133900.0,40.6182,40.9725,40.6102,40.9242,133900.0
2014-12-19 10:00:00,50.86,50.97,50.73,50.75,23200.0,40.9483,41.0369,40.8437,40.8598,23200.0
2014-12-19 10:30:00,50.75,50.75,50.48,50.49,41000.0,40.8598,40.8598,40.6424,40.6505,41000.0
2014-12-19 11:00:00,50.5,50.53,50.4,50.47,24900.0,40.6585,40.6827,40.578,40.6344,24900.0
2014-12-19 11:30:00,50.46,50.65,50.42,50.5,69500.0,40.6263,40.7793,40.5941,40.6585,69500.0
2014-12-19 12:00:00,50.49,50.51,50.36,50.41,26200.0,40.6505,40.6666,40.5458,40.586,26200.0
2014-12-19 12:30:00,50.41,50.43,50.35,50.39,17000.0,40.586,40.6021,40.5377,40.5699,17000.0
2014-12-19 13:00:00,50.36,50.5,50.34,50.48,17900.0,40.5458,40.6585,40.5297,40.6424,17900.0
2014-12-19 13:30:00,50.48,50.5,50.36,50.41,39000.0,40.6424,40.6585,40.5458,40.586,39000.0
2014-12-19 14:00:00,50.39,50.5,50.38,50.44,21400.0,40.5699,40.6585,40.5619,40.6102,21400.0
2014-12-19 14:30:00,50.45,50.7,50.44,50.68,24700.0,40.6182,40.8195,40.6102,40.8034,24700.0
2014-12-19 15:00:00,50.67,50.78,50.61,50.77,31100.0,40.7954,40.8839,40.7471,40.8759,31100.0
2014-12-19 15:30:00,50.79,50.89,50.68,50.83,138100.0,40.892,40.9725,40.8034,40.9242,138100.0
2014-12-22 09:30:00,50.89,51.04,50.79,50.94,16000.0,40.9725,41.0933,40.892,41.0128,16000.0
2014-12-22 10:00:00,50.99,51.08,50.92,51.08,16000.0,41.053,41.1255,40.9967,41.1255,16000.0
2014-12-22 10:30:00,51.06,51.09,50.98,51.07,9000.0,41.1094,41.1335,41.045,41.1174,9000.0
2014-12-22 11:00:00,51.05,51.06,50.93,50.98,13700.0,41.1013,41.1094,41.0047,41.045,13700.0
2014-12-22 11:30:00,50.99,51.05,50.98,51.01,14500.0,41.053,41.1013,41.045,41.0691,14500.0
2014-12-22 12:00:00,51.01,51.08,51.0,51.05,7500.0,41.0691,41.1255,41.0611,41.1013,7500.0
2014-12-22 12:30:00,51.04,51.05,50.96,50.98,11300.0,41.0933,41.1013,41.0289,41.045,11300.0
2014-12-22 13:00:00,50.98,51.09,50.97,51.06,9100.0,41.045,41.1335,41.0369,41.1094,9100.0
2014-12-22 13:30:00,51.09,51.1,51.02,51.03,9700.0,41.1335,41.1416,41.0772,41.0852,9700.0
2014-12-22 14:00:00,51.02,51.03,50.94,51.01,11300.0,41.0772,41.0852,41.0128,41.0691,11300.0
2014-12-22 14:30:00,51.02,51.04,50.95,51.04,19100.0,41.0772,41.0933,41.0208,41.0933,19100.0
2014-12-22 15:00:00,51.04,51.05,50.98,51.0,34400.0,41.0933,41.1013,41.045,41.0611,34400.0
2014-12-22 15:30:00,51.0,51.06,50.97,51.06,118300.0,41.0611,41.1094,41.0369,41.1094,118300.0
2014-12-23 09:30:00,51.38,51.39,50.93,51.17,31100.0,41.367,41.3751,41.0047,41.1979,31100.0
2014-12-23 10:00:00,51.13,51.27,51.11,51.17,24300.0,41.1657,41.2784,41.1496,41.1979,24300.0
2014-12-23 10:30:00,51.15,51.26,51.03,51.1,20500.0,41.1818,41.2704,41.0852,41.1416,20500.0
2014-12-23 11:00:00,51.1,51.1,51.03,51.05,23700.0,41.1416,41.1416,41.0852,41.1013,23700.0
2014-12-23 11:30:00,51.05,51.22,51.04,51.22,11600.0,41.1013,41.2382,41.0933,41.2382,11600.0
2014-12-23 12:00:00,51.21,51.39,51.19,51.36,17700.0,41.2301,41.3751,41.214,41.3509,17700.0
2014-12-23 12:30:00,51.37,51.42,51.36,51.37,10900.0,41.359,41.3992,41.3509,41.359,10900.0
2014-12-23 13:00:00,51.37,51.42,51.34,51.36,8400.0,41.359,41.3992,41.3348,41.3509,8400.0
2014-12-23 13:30:00,51.35,51.35,51.28,51.29,10000.0,41.3429,41.3429,41.2865,41.2945,10000.0
2014-12-23 14:00:00,51.28,51.38,51.28,51.38,10400.0,41.2865,41.367,41.2865,41.367,10400.0
2014-12-23 14:30:00,51.39,51.39,51.31,51.35,17100.0,41.3751,41.3751,41.3107,41.3429,17100.0
2014-12-23 15:00:00,51.35,51.36,51.2,51.21,22900.0,41.3429,41.3509,41.2221,41.2301,22900.0
2014-12-23 15:30:00,51.2,51.3,51.17,51.27,73100.0,41.2221,41.3026,41.1979,41.2784,73100.0
2014-12-24 09:30:00,50.95,51.26,50.87,51.2,22500.0,41.0208,41.2704,40.9564,41.2221,22500.0
2014-12-24 10:00:00,51.25,51.36,51.21,51.33,9100.0,41.2623,41.3509,41.2301,41.3268,9100.0
2014-12-24 10:30:00,51.31,51.46,51.28,51.44,9900.0,41.3107,41.4314,41.2865,41.4153,9900.0
2014-12-24 11:00:00,51.43,51.47,51.39,51.42,7800.0,41.4073,41.4395,41.3751,41.3992,7800.0
2014-12-24 11:30:00,51.41,51.47,51.36,51.43,12700.0,41.3912,41.4395,41.3509,41.4073,12700.0
2014-12-24 12:00:00,51.42,51.47,51.36,51.44,18000.0,41.3992,41.4395,41.3509,41.4153,18000.0
2014-12-24 12:30:00,51.44,51.52,51.4,51.46,37600.0,41.4153,41.4797,41.3831,41.4314,37600.0
2014-12-26 09:30:00,51.76,51.78,51.46,51.62,10900.0,41.673,41.6891,41.4314,41.5602,10900.0
2014-12-26 10:00:00,51.64,51.79,51.64,51.74,7700.0,41.5763,41.6971,41.5763,41.6569,7700.0
2014-12-26 10:30:00,51.72,51.76,51.66,51.68,14100.0,41.6408,41.673,41.5924,41.6085,14100.0
2014-12-26 11:00:00,51.66,51.84,51.65,51.82,9300.0,41.5924,41.7374,41.5844,41.7213,9300.0
2014-12-26 11:30:00,51.83,51.88,51.82,51.88,4600.0,41.7293,41.7696,41.7213,41.7696,4600.0
2014-12-26 12:00:00,51.87,51.87,51.75,51.78,8600.0,41.7615,41.7615,41.6649,41.6891,8600.0
2014-12-26 12:30:00,51.78,51.82,51.76,51.82,5600.0,41.6891,41.7213,41.673,41.7213,5600.0
2014-12-26 13:00:00,51.82,51.9,51.79,51.87,5600.0,41.7213,41.7857,41.6971,41.7615,5600.0
2014-12-26 13:30:00,51.88,51.95,51.88,51.94,5800.0,41.7696,41.8259,41.7696,41.8179,5800.0
2014-12-26 14:00:00,51.94,51.96,51.92,51.92,7500.0,41.8179,41.834,41.8018,41.8018,7500.0
2014-12-26 14:30:00,51.93,51.96,51.85,51.85,10300.0,41.8098,41.834,41.7454,41.7454,10300.0
2014-12-26 15:00:00,51.86,51.86,51.63,51.64,26800.0,41.7535,41.7535,41.5683,41.5763,26800.0
2014-12-26 15:30:00,51.63,51.69,51.55,51.59,59100.0,41.5683,41.6166,41.5039,41.5361,59100.0
2014-12-29 09:30:00,51.48,51.95,51.48,51.92,15800.0,41.4475,41.8259,41.4475,41.8018,15800.0
2014-12-29 10:00:00,51.92,51.97,51.78,51.78,13200.0,41.8018,41.842,41.6891,41.6891,13200.0
2014-12-29 10:30:00,51.76,51.82,51.69,51.82,17400.0,41.673,41.7213,41.6166,41.7213,17400.0
2014-12-29 11:00:00,51.82,51.87,51.77,51.81,17100.0,41.7213,41.7615,41.681,41.7132,17100.0
2014-12-29 11:30:00,51.81,51.83,51.73,51.74,13700.0,41.7132,41.7293,41.6488,41.6569,13700.0
2014-12-29 12:00:00,51.74,51.76,51.67,51.67,11500.0,41.6569,41.673,41.6005,41.6005,11500.0
2014-12-29 12:30:00,51.67,51.7,51.64,51.65,9300.0,41.6005,41.6246,41.5763,41.5844,9300.0
2014-12-29 13:00:00,51.65,51.71,51.65,51.71,12400.0,41.5844,41.6327,41.5844,41.6327,12400.0
2014-12-29 13:30:00,51.73,51.8,51.72,51.79,9600.0,41.6488,41.7052,41.6408,41.6971,9600.0
2014-12-29 14:00:00,51.79,51.97,51.79,51.92,25000.0,41.6971,41.842,41.6971,41.8018,25000.0
2014-12-29 14:30:00,51.93,51.95,51.86,51.87,16400.0,41.8098,41.8259,41.7535,41.7615,16400.0
2014-12-29 15:00:00,51.88,51.93,51.85,51.88,12300.0,41.7696,41.8098,41.7454,41.7696,12300.0
2014-12-29 15:30:00,51.87,51.9,51.78,51.81,65600.0,41.7615,41.7857,41.6891,41.7132,65600.0
2014-12-30 09:30:00,51.59,51.94,51.55,51.56,18700.0,41.5361,41.8179,41.5039,41.5119,18700.0
2014-12-30 10:00:00,51.53,51.61,51.46,51.5,40800.0,41.4878,41.5522,41.4314,41.4636,40800.0
2014-12-30 10:30:00,51.5,51.54,51.47,51.53,24400.0,41.4636,41.4958,41.4395,41.4878,24400.0
2014-12-30 11:00:00,51.52,51.68,51.49,51.68,18900.0,41.4797,41.6085,41.4556,41.6085,18900.0
2014-12-30 11:30:00,51.68,51.73,51.56,51.58,22500.0,41.6085,41.6488,41.5119,41.528,22500.0
2014-12-30 12:00:00,51.58,51.73,51.58,51.68,9300.0,41.528,41.6488,41.528,41.6085,9300.0
2014-12-30 12:30:00,51.72,51.74,51.66,51.71,12200.0,41.6408,41.6569,41.5924,41.6327,12200.0
2014-12-30 13:00:00,51.68,51.8,51.68,51.76,10900.0,41.6085,41.7052,41.6085,41.673,10900.0
2014-12-30 13:30:00,51.76,51.78,51.53,51.54,20000.0,41.673,41.6891,41.4878,41.4958,20000.0
2014-12-30 14:00:00,51.53,51.53,51.47,51.5,25800.0,41.4878,41.4878,41.4395,41.4636,25800.0
2014-12-30 14:30:00,51.5,51.59,51.5,51.55,15800.0,41.4636,41.5361,41.4636,41.5039,15800.0
2014-12-30 15:00:00,51.56,51.57,51.48,51.49,18700.0,41.5119,41.52,41.4475,41.4556,18700.0
2014-12-30 15:30:00,51.49,51.51,51.39,51.4,62000.0,41.4556,41.4717,41.3751,41.3831,62000.0
2014-12-31 09:30:00,51.49,51.57,51.24,51.27,47600.0,41.4556,41.52,41.2543,41.2784,47600.0
2014-12-31 10:00:00,51.27,51.28,51.09,51.22,34300.0,41.2784,41.2865,41.1335,41.2382,34300.0
2014-12-31 10:30:00,51.26,51.5,51.26,51.45,19600.0,41.2704,41.4636,41.2704,41.4234,19600.0
2014-12-31 11:00:00,51.45,51.52,51.38,51.42,23900.0,41.4234,41.4797,41.367,41.3992,23900.0
2014-12-31 11:30:00,51.38,51.43,51.33,51.35,41100.0,41.367,41.4073,41.3268,41.3429,41100.0
2014-12-31 12:00:00,51.34,51.35,51.02,51.11,31800.0,41.3348,41.3429,41.0772,41.1496,31800.0
2014-12-31 12:30:00,51.12,51.26,51.09,51.2,17800.0,41.1577,41.2704,41.1335,41.2221,17800.0
2014-12-31 13:00:00,51.2,51.28,51.13,51.15,26400.0,41.2221,41.2865,41.1657,41.1818,26400.0
2014-12-31 13:30:00,51.17,51.18,51.0,51.02,27100.0,41.1979,41.206,41.0611,41.0772,27100.0
2014-12-31 14:00:00,51.02,51.03,50.81,50.82,25400.0,41.0772,41.0852,40.9081,40.9161,25400.0
2014-12-31 14:30:00,50.84,50.84,50.62,50.76,52400.0,40.9322,40.9322,40.7551,40.8678,52400.0
2014-12-31 15:00:00,50.77,50.89,50.69,50.87,43300.0,40.8759,40.9725,40.8115,40.9564,43300.0
2014-12-31 15:30:00,50.87,50.87,50.66,50.69,203000.0,40.9564,40.9564,40.7873,40.8115,203000.0
2015-01-02 09:30:00,50.17,51.04,50.17,50.84,84400.0,40.3928,41.0933,40.3928,40.9322,84400.0
2015-01-02 10:00:00,50.85,50.95,50.65,50.65,33800.0,40.9403,41.0208,40.7793,40.7793,33800.0
2015-01-02 10:30:00,50.63,50.64,50.18,50.27,43400.0,40.7632,40.7712,40.4009,40.4733,43400.0
2015-01-02 11:00:00,50.25,50.25,49.98,50.16,35700.0,40.4572,40.4572,40.2398,40.3848,35700.0
2015-01-02 11:30:00,50.16,50.2,50.0,50.17,29200.0,40.3848,40.417,40.2559,40.3928,29200.0
2015-01-02 12:00:00,50.16,50.27,50.03,50.08,25400.0,40.3848,40.4733,40.2801,40.3204,25400.0
2015-01-02 12:30:00,50.08,50.14,49.99,50.05,30600.0,40.3204,40.3687,40.2479,40.2962,30600.0
2015-01-02 13:00:00,50.04,50.07,49.88,49.95,55900.0,40.2882,40.3123,40.1593,40.2157,55900.0
2015-01-02 13:30:00,49.94,49.95,49.82,49.92,36500.0,40.2076,40.2157,40.111,40.1915,36500.0
2015-01-02 14:00:00,49.92,50.12,49.92,50.09,21400.0,40.1915,40.3526,40.1915,40.3284,21400.0
2015-01-02 14:30:00,50.09,50.29,50.02,50.22,27200.0,40.3284,40.4894,40.272,40.4331,27200.0
2015-01-02 15:00:00,50.21,50.25,50.1,50.19,40200.0,40.425,40.4572,40.3365,40.4089,40200.0
2015-01-02 15:30:00,50.22,50.44,50.15,50.36,84500.0,40.4331,40.6102,40.3767,40.5458,84500.0
2015-01-05 09:30:00,49.83,50.06,49.6,49.68,64300.0,40.1191,40.3043,39.9339,39.9983,64300.0
2015-01-05 10:00:00,49.66,49.97,49.63,49.97,80200.0,39.9822,40.2318,39.9581,40.2318,80200.0
2015-01-05 10:30:00,49.96,50.01,49.74,49.98,69800.0,40.2237,40.264,40.0466,40.2398,69800.0
2015-01-05 11:00:00,49.95,49.98,49.72,49.78,84300.0,40.2157,40.2398,40.0305,40.0788,84300.0
2015-01-05 11:30:00,49.78,49.94,49.72,49.89,63200.0,40.0788,40.2076,40.0305,40.1674,63200.0
2015-01-05 12:00:00,49.88,49.88,49.55,49.55,40400.0,40.1593,40.1593,39.8936,39.8936,40400.0
2015-01-05 12:30:00,49.52,49.61,49.43,49.52,47800.0,39.8695,39.9419,39.797,39.8695,47800.0
2015-01-05 13:00:00,49.53,49.61,49.49,49.53,36700.0,39.8775,39.9419,39.8453,39.8775,36700.0
2015-01-05 13:30:00,49.53,49.58,49.47,49.54,86500.0,39.8775,39.9178,39.8292,39.8856,86500.0
2015-01-05 14:00:00,49.54,49.56,49.27,49.35,75400.0,39.8856,39.9017,39.6682,39.7326,75400.0
2015-01-05 14:30:00,49.35,49.38,49.24,49.27,68800.0,39.7326,39.7568,39.6441,39.6682,68800.0
2015-01-05 15:00:00,49.27,49.45,49.26,49.4,51600.0,39.6682,39.8131,39.6602,39.7729,51600.0
2015-01-05 15:30:00,49.4,49.48,49.34,49.35,188200.0,39.7729,39.8373,39.7246,39.7326,188200.0
2015-01-06 09:30:00,49.13,49.51,49.13,49.36,100600.0,39.5555,39.8614,39.5555,39.7407,100600.0
2015-01-06 10:00:00,49.36,49.69,49.31,49.66,41100.0,39.7407,40.0064,39.7004,39.9822,41100.0
2015-01-06 10:30:00,49.62,49.62,49.29,49.32,85000.0,39.95,39.95,39.6843,39.7085,85000.0
2015-01-06 11:00:00,49.28,49.28,48.89,48.91,61100.0,39.6763,39.6763,39.3623,39.3784,61100.0
2015-01-06 11:30:00,48.91,48.92,48.63,48.64,63300.0,39.3784,39.3864,39.1529,39.161,63300.0
2015-01-06 12:00:00,48.63,48.64,48.43,48.63,60800.0,39.1529,39.161,38.9919,39.1529,60800.0
2015-01-06 12:30:00,48.61,48.8,48.6,48.79,40300.0,39.1368,39.2898,39.1288,39.2818,40300.0
2015-01-06 13:00:00,48.8,48.85,48.71,48.78,55500.0,39.2898,39.3301,39.2173,39.2737,55500.0
2015-01-06 13:30:00,48.76,48.83,48.67,48.72,54200.0,39.2576,39.314,39.1851,39.2254,54200.0
2015-01-06 14:00:00,48.72,48.95,48.71,48.92,103900.0,39.2254,39.4106,39.2173,39.3864,103900.0
2015-01-06 14:30:00,48.94,49.53,48.94,49.51,188700.0,39.4025,39.8775,39.4025,39.8614,188700.0
2015-01-06 15:00:00,49.5,49.58,49.38,49.45,140000.0,39.8534,39.9178,39.7568,39.8131,140000.0
2015-01-06 15:30:00,49.44,49.45,49.0,49.07,218800.0,39.8051,39.8131,39.4508,39.5072,218800.0
2015-01-07 09:30:00,44.57,46.0,44.12,44.63,978500.0,35.8842,37.0355,35.5218,35.9325,978500.0
2015-01-07 10:00:00,44.62,45.37,44.12,44.27,442900.0,35.9244,36.5282,35.5218,35.6426,442900.0
2015-01-07 10:30:00,44.27,44.88,43.82,44.54,374300.0,35.6426,36.1337,35.2803,35.86,374300.0
2015-01-07 11:00:00,44.57,44.96,44.38,44.41,279200.0,35.8842,36.1981,35.7312,35.7553,279200.0
2015-01-07 11:30:00,44.4,44.9,44.4,44.8,144800.0,35.7473,36.1498,35.7473,36.0693,144800.0
2015-01-07 12:00:00,44.8,45.0,44.7,44.9,164400.0,36.0693,36.2304,35.9888,36.1498,164400.0
2015-01-07 12:30:00,44.9,44.94,44.64,44.75,128200.0,36.1498,36.182,35.9405,36.0291,128200.0
2015-01-07 13:00:00,44.75,44.91,44.73,44.9,157100.0,36.0291,36.1579,36.013,36.1498,157100.0
2015-01-07 13:30:00,44.9,45.08,44.83,45.03,177900.0,36.1498,36.2948,36.0935,36.2545,177900.0
2015-01-07 14:00:00,45.04,45.08,44.82,45.02,280300.0,36.2626,36.2948,36.0854,36.2465,280300.0
2015-01-07 14:30:00,45.02,45.06,44.97,45.04,192200.0,36.2465,36.2787,36.2062,36.2626,192200.0
2015-01-07 15:00:00,45.05,45.26,45.02,45.22,350800.0,36.2706,36.4397,36.2465,36.4075,350800.0
2015-01-07 15:30:00,45.23,45.39,44.98,45.28,663800.0,36.4155,36.5443,36.2142,36.4558,663800.0
2015-01-08 09:30:00,45.4,46.57,45.24,46.57,342500.0,36.7552,37.7024,36.6256,37.7024,342500.0
2015-01-08 10:00:00,46.57,46.88,46.42,46.83,213900.0,37.7024,37.9534,37.5809,37.9129,213900.0
2015-01-08 10:30:00,46.84,47.44,46.7,47.42,199500.0,37.921,38.4067,37.8076,38.3905,199500.0
2015-01-08 11:00:00,47.43,47.56,46.88,46.96,160600.0,38.3986,38.5039,37.9534,38.0181,160600.0
2015-01-08 11:30:00,46.98,46.99,46.61,46.95,121500.0,38.0343,38.0424,37.7348,38.01,121500.0
2015-01-08 12:00:00,46.95,46.97,46.52,46.56,163000.0,38.01,38.0262,37.6619,37.6943,163000.0
2015-01-08 12:30:00,46.56,46.64,46.52,46.57,117700.0,37.6943,37.7591,37.6619,37.7024,117700.0
2015-01-08 13:00:00,46.57,46.67,46.41,46.57,114200.0,37.7024,37.7833,37.5728,37.7024,114200.0
2015-01-08 13:30:00,46.57,46.85,46.56,46.73,118900.0,37.7024,37.9291,37.6943,37.8319,118900.0
2015-01-08 14:00:00,46.73,46.85,46.63,46.65,90600.0,37.8319,37.9291,37.751,37.7671,90600.0
2015-01-08 14:30:00,46.65,46.79,46.65,46.72,182600.0,37.7671,37.8805,37.7671,37.8238,182600.0
2015-01-08 15:00:00,46.72,46.91,46.71,46.79,176300.0,37.8238,37.9776,37.8157,37.8805,176300.0
2015-01-08 15:30:00,46.79,46.92,46.67,46.9,375300.0,37.8805,37.9857,37.7833,37.9695,375300.0
2015-01-09 09:30:00,46.95,46.95,46.2,46.35,89200.0,38.01,38.01,37.4028,37.5243,89200.0
2015-01-09 10:00:00,46.34,46.48,46.28,46.38,46200.0,37.5162,37.6295,37.4676,37.5486,46200.0
2015-01-09 10:30:00,46.37,46.42,46.15,46.42,86100.0,37.5405,37.5809,37.3624,37.5809,86100.0
2015-01-09 11:00:00,46.43,46.43,46.14,46.15,55200.0,37.589,37.589,37.3543,37.3624,55200.0
2015-01-09 11:30:00,46.15,46.34,46.08,46.34,49200.0,37.3624,37.5162,37.3057,37.5162,49200.0
2015-01-09 12:00:00,46.34,46.38,46.16,46.2,47000.0,37.5162,37.5486,37.3704,37.4028,47000.0
2015-01-09 12:30:00,46.21,46.21,45.95,45.95,54400.0,37.4109,37.4109,37.2004,37.2004,54400.0
2015-01-09 13:00:00,45.95,45.97,45.84,45.84,219700.0,37.2004,37.2166,37.1114,37.1114,219700.0
2015-01-09 13:30:00,45.85,45.96,45.78,45.88,108200.0,37.1195,37.2085,37.0628,37.1438,108200.0
2015-01-09 14:00:00,45.88,46.1,45.84,46.06,40100.0,37.1438,37.3219,37.1114,37.2895,40100.0
2015-01-09 14:30:00,46.06,46.12,46.0,46.11,73700.0,37.2895,37.3381,37.2409,37.33,73700.0
2015-01-09 15:00:00,46.12,46.28,46.11,46.16,52600.0,37.3381,37.4676,37.33,37.3704,52600.0
2015-01-09 15:30:00,46.18,46.26,46.03,46.09,226800.0,37.3866,37.4514,37.2652,37.3138,226800.0
2015-01-12 09:30:00,46.06,46.21,45.57,45.81,44700.0,37.2895,37.4109,36.8928,37.0871,44700.0
2015-01-12 10:00:00,45.79,45.94,45.66,45.87,48500.0,37.0709,37.1923,36.9657,37.1357,48500.0
2015-01-12 10:30:00,45.86,46.11,45.82,46.11,53700.0,37.1276,37.33,37.0952,37.33,53700.0
2015-01-12 11:00:00,46.15,46.23,46.08,46.14,41700.0,37.3624,37.4271,37.3057,37.3543,41700.0
2015-01-12 11:30:00,46.17,46.18,45.9,46.05,42600.0,37.3785,37.3866,37.16,37.2814,42600.0
2015-01-12 12:00:00,46.04,46.18,46.0,46.0,40900.0,37.2733,37.3866,37.2409,37.2409,40900.0
2015-01-12 12:30:00,46.02,46.1,45.9,46.03,43900.0,37.2571,37.3219,37.16,37.2652,43900.0
2015-01-12 13:00:00,46.04,46.09,45.87,45.88,24800.0,37.2733,37.3138,37.1357,37.1438,24800.0
2015-01-12 13:30:00,45.9,45.96,45.88,45.92,33400.0,37.16,37.2085,37.1438,37.1761,33400.0
2015-01-12 14:00:00,45.93,45.99,45.87,45.89,41400.0,37.1842,37.2328,37.1357,37.1519,41400.0
2015-01-12 14:30:00,45.88,45.96,45.81,45.95,42000.0,37.1438,37.2085,37.0871,37.2004,42000.0
2015-01-12 15:00:00,45.94,45.98,45.79,45.84,67100.0,37.1923,37.2247,37.0709,37.1114,67100.0
2015-01-12 15:30:00,45.86,45.88,45.71,45.74,153100.0,37.1276,37.1438,37.0061,37.0304,153100.0
2015-01-13 09:30:00,46.1,46.6,46.07,46.6,51500.0,37.3219,37.7267,37.2976,37.7267,51500.0
2015-01-13 10:00:00,46.63,46.65,46.38,46.4,46200.0,37.751,37.7671,37.5486,37.5647,46200.0
2015-01-13 10:30:00,46.4,46.44,46.27,46.28,41000.0,37.5647,37.5971,37.4595,37.4676,41000.0
2015-01-13 11:00:00,46.27,46.31,46.12,46.15,44000.0,37.4595,37.4919,37.3381,37.3624,44000.0
2015-01-13 11:30:00,46.17,46.17,46.02,46.06,54500.0,37.3785,37.3785,37.2571,37.2895,54500.0
2015-01-13 12:00:00,46.06,46.09,45.91,45.98,40300.0,37.2895,37.3138,37.1681,37.2247,40300.0
2015-01-13 12:30:00,45.97,46.03,45.83,46.01,27600.0,37.2166,37.2652,37.1033,37.249,27600.0
2015-01-13 13:00:00,46.02,46.05,45.67,45.69,57200.0,37.2571,37.2814,36.9738,36.9899,57200.0
2015-01-13 13:30:00,45.7,45.7,45.31,45.48,54100.0,36.998,36.998,36.6823,36.8199,54100.0
2015-01-13 14:00:00,45.5,45.57,45.27,45.57,68200.0,36.8361,36.8928,36.6499,36.8928,68200.0
2015-01-13 14:30:00,45.58,45.73,45.53,45.53,81300.0,36.9009,37.0223,36.8604,36.8604,81300.0
2015-01-13 15:00:00,45.51,45.72,45.47,45.62,67900.0,36.8442,37.0142,36.8118,36.9333,67900.0
2015-01-13 15:30:00,45.63,45.97,45.63,45.92,173700.0,36.9414,37.2166,36.9414,37.1761,173700.0
2015-01-14 09:30:00,45.31,45.68,45.27,45.56,71500.0,36.6823,36.9818,36.6499,36.8847,71500.0
2015-01-14 10:00:00,45.57,45.8,45.53,45.7,63600.0,36.8928,37.079,36.8604,36.998,63600.0
2015-01-14 10:30:00,45.7,45.83,45.53,45.78,63800.0,36.998,37.1033,36.8604,37.0628,63800.0
2015-01-14 11:00:00,45.79,45.8,45.49,45.63,37400.0,37.0709,37.079,36.828,36.9414,37400.0
2015-01-14 11:30:00,45.63,45.8,45.58,45.69,60300.0,36.9414,37.079,36.9009,36.9899,60300.0
2015-01-14 12:00:00,45.7,45.79,45.54,45.56,48600.0,36.998,37.0709,36.8685,36.8847,48600.0
2015-01-14 12:30:00,45.56,45.68,45.48,45.61,62800.0,36.8847,36.9818,36.8199,36.9252,62800.0
2015-01-14 13:00:00,45.62,45.62,45.34,45.36,29600.0,36.9333,36.9333,36.7066,36.7228,29600.0
2015-01-14 13:30:00,45.36,45.38,45.18,45.32,56700.0,36.7228,36.739,36.5771,36.6904,56700.0
2015-01-14 14:00:00,45.32,45.77,45.32,45.73,80600.0,36.6904,37.0547,36.6904,37.0223,80600.0
2015-01-14 14:30:00,45.74,45.88,45.74,45.83,59300.0,37.0304,37.1438,37.0304,37.1033,59300.0
2015-01-14 15:00:00,45.84,46.12,45.8,46.05,68200.0,37.1114,37.3381,37.079,37.2814,68200.0
2015-01-14 15:30:00,46.06,46.08,45.85,46.02,113500.0,37.2895,37.3057,37.1195,37.2571,113500.0
2015-01-15 09:30:00,45.87,46.02,45.35,45.49,85800.0,37.1357,37.2571,36.7147,36.828,85800.0
2015-01-15 10:00:00,45.41,45.77,45.34,45.7,138100.0,36.7633,37.0547,36.7066,36.998,138100.0
2015-01-15 10:30:00,45.7,45.94,45.61,45.66,164100.0,36.998,37.1923,36.9252,36.9657,164100.0
2015-01-15 11:00:00,45.67,45.79,45.53,45.53,33200.0,36.9738,37.0709,36.8604,36.8604,33200.0
2015-01-15 11:30:00,45.55,45.61,45.42,45.48,36700.0,36.8766,36.9252,36.7714,36.8199,36700.0
2015-01-15 12:00:00,45.49,45.62,45.46,45.56,57400.0,36.828,36.9333,36.8037,36.8847,57400.0
2015-01-15 12:30:00,45.56,45.56,45.3,45.4,20900.0,36.8847,36.8847,36.6742,36.7552,20900.0
2015-01-15 13:00:00,45.42,45.52,45.34,45.37,38800.0,36.7714,36.8523,36.7066,36.7309,38800.0
2015-01-15 13:30:00,45.36,45.52,45.35,45.44,51900.0,36.7228,36.8523,36.7147,36.7875,51900.0
2015-01-15 14:00:00,45.42,45.56,45.4,45.5,29300.0,36.7714,36.8847,36.7552,36.8361,29300.0
2015-01-15 14:30:00,45.49,45.71,45.48,45.68,34700.0,36.828,37.0061,36.8199,36.9818,34700.0
2015-01-15 15:00:00,45.68,45.7,45.48,45.56,47200.0,36.9818,36.998,36.8199,36.8847,47200.0
2015-01-15 15:30:00,45.55,45.6,45.41,45.47,115400.0,36.8766,36.9171,36.7633,36.8118,115400.0
2015-01-16 09:30:00,45.33,45.72,45.25,45.3,54800.0,36.6985,37.0142,36.6337,36.6742,54800.0
2015-01-16 10:00:00,45.32,45.44,44.95,45.23,134900.0,36.6904,36.7875,36.3909,36.6175,134900.0
2015-01-16 10:30:00,45.21,45.36,45.14,45.34,54500.0,36.6013,36.7228,36.5447,36.7066,54500.0
2015-01-16 11:00:00,45.34,45.46,45.23,45.29,97100.0,36.7066,36.8037,36.6175,36.6661,97100.0
2015-01-16 11:30:00,45.31,45.55,45.3,45.43,38400.0,36.6823,36.8766,36.6742,36.7795,38400.0
2015-01-16 12:00:00,45.43,45.62,45.43,45.59,165200.0,36.7795,36.9333,36.7795,36.909,165200.0
2015-01-16 12:30:00,45.59,45.77,45.53,45.61,78400.0,36.909,37.0547,36.8604,36.9252,78400.0
2015-01-16 13:00:00,45.61,45.68,45.48,45.51,64300.0,36.9252,36.9818,36.8199,36.8442,64300.0
2015-01-16 13:30:00,45.51,45.75,45.51,45.65,68600.0,36.8442,37.0385,36.8442,36.9576,68600.0
2015-01-16 14:00:00,45.65,45.67,45.57,45.67,73500.0,36.9576,36.9738,36.8928,36.9738,73500.0
2015-01-16 14:30:00,45.67,45.71,45.61,45.7,78600.0,36.9738,37.0061,36.9252,36.998,78600.0
2015-01-16 15:00:00,45.69,45.84,45.66,45.84,83600.0,36.9899,37.1114,36.9657,37.1114,83600.0
2015-01-16 15:30:00,45.83,46.0,45.8,45.96,188000.0,37.1033,37.2409,37.079,37.2085,188000.0
2015-01-20 09:30:00,46.44,46.61,46.03,46.08,65800.0,37.5971,37.7348,37.2652,37.3057,65800.0
2015-01-20 10:00:00,46.11,46.14,45.74,45.91,56400.0,37.33,37.3543,37.0304,37.1681,56400.0
2015-01-20 10:30:00,45.92,45.92,45.74,45.85,117500.0,37.1761,37.1761,37.0304,37.1195,117500.0
2015-01-20 11:00:00,45.84,45.92,45.73,45.85,29400.0,37.1114,37.1761,37.0223,37.1195,29400.0
2015-01-20 11:30:00,45.85,45.88,45.65,45.76,34900.0,37.1195,37.1438,36.9576,37.0466,34900.0
2015-01-20 12:00:00,45.74,46.01,45.73,45.98,36800.0,37.0304,37.249,37.0223,37.2247,36800.0
2015-01-20 12:30:00,45.99,46.06,45.94,46.03,27700.0,37.2328,37.2895,37.1923,37.2652,27700.0
2015-01-20 13:00:00,46.02,46.15,45.95,46.07,31600.0,37.2571,37.3624,37.2004,37.2976,31600.0
2015-01-20 13:30:00,46.09,46.11,45.95,45.95,27300.0,37.3138,37.33,37.2004,37.2004,27300.0
2015-01-20 14:00:00,45.95,46.06,45.91,45.93,24200.0,37.2004,37.2895,37.1681,37.1842,24200.0
2015-01-20 14:30:00,45.94,46.17,45.94,46.08,30600.0,37.1923,37.3785,37.1923,37.3057,30600.0
2015-01-20 15:00:00,46.09,46.22,46.09,46.18,38500.0,37.3138,37.419,37.3138,37.3866,38500.0
2015-01-20 15:30:00,46.19,46.19,45.98,46.03,129400.0,37.3947,37.3947,37.2247,37.2652,129400.0
2015-01-21 09:30:00,45.95,46.4,45.78,46.14,34000.0,37.2004,37.5647,37.0628,37.3543,34000.0
2015-01-21 10:00:00,46.17,46.23,46.08,46.16,38500.0,37.3785,37.4271,37.3057,37.3704,38500.0
2015-01-21 10:30:00,46.17,46.23,46.06,46.16,50700.0,37.3785,37.4271,37.2895,37.3704,50700.0
2015-01-21 11:00:00,46.17,46.2,46.06,46.09,33400.0,37.3785,37.4028,37.2895,37.3138,33400.0
2015-01-21 11:30:00,46.09,46.13,46.01,46.06,19800.0,37.3138,37.3462,37.249,37.2895,19800.0
2015-01-21 12:00:00,46.05,46.14,46.02,46.11,22200.0,37.2814,37.3543,37.2571,37.33,22200.0
2015-01-21 12:30:00,46.13,46.14,46.0,46.01,24200.0,37.3462,37.3543,37.2409,37.249,24200.0
2015-01-21 13:00:00,46.0,46.07,45.88,45.9,24900.0,37.2409,37.2976,37.1438,37.16,24900.0
2015-01-21 13:30:00,45.9,45.9,45.7,45.73,82000.0,37.16,37.16,36.998,37.0223,82000.0
2015-01-21 14:00:00,45.72,45.77,45.67,45.7,47700.0,37.0142,37.0547,36.9738,36.998,47700.0
2015-01-21 14:30:00,45.7,45.8,45.59,45.74,159900.0,36.998,37.079,36.909,37.0304,159900.0
2015-01-21 15:00:00,45.75,45.8,45.64,45.79,88800.0,37.0385,37.079,36.9495,37.0709,88800.0
2015-01-21 15:30:00,45.8,46.0,45.78,45.93,180800.0,37.079,37.2409,37.0628,37.1842,180800.0
2015-01-22 09:30:00,46.37,46.54,46.0,46.22,88500.0,37.5405,37.6781,37.2409,37.419,88500.0
2015-01-22 10:00:00,46.23,46.8,46.23,46.7,85500.0,37.4271,37.8886,37.4271,37.8076,85500.0
2015-01-22 10:30:00,46.68,47.04,46.63,47.04,77200.0,37.7914,38.0829,37.751,38.0829,77200.0
2015-01-22 11:00:00,47.05,47.05,46.8,46.94,69700.0,38.091,38.091,37.8886,38.0019,69700.0
2015-01-22 11:30:00,46.94,46.98,46.78,46.91,57900.0,38.0019,38.0343,37.8724,37.9776,57900.0
2015-01-22 12:00:00,46.92,46.94,46.81,46.82,49200.0,37.9857,38.0019,37.8967,37.9048,49200.0
2015-01-22 12:30:00,46.82,46.87,46.72,46.73,43300.0,37.9048,37.9453,37.8238,37.8319,43300.0
2015-01-22 13:00:00,46.74,46.83,46.67,46.69,54900.0,37.84,37.9129,37.7833,37.7995,54900.0
2015-01-22 13:30:00,46.7,46.8,46.69,46.71,95800.0,37.8076,37.8886,37.7995,37.8157,95800.0
2015-01-22 14:00:00,46.7,46.77,46.66,46.76,58800.0,37.8076,37.8643,37.7752,37.8562,58800.0
2015-01-22 14:30:00,46.77,47.26,46.77,47.25,70600.0,37.8643,38.261,37.8643,38.2529,70600.0
2015-01-22 15:00:00,47.26,47.31,47.11,47.21,73900.0,38.261,38.3015,38.1396,38.2205,73900.0
2015-01-22 15:30:00,47.21,47.23,47.05,47.12,198600.0,38.2205,38.2367,38.091,38.1477,198600.0
2015-01-23 09:30:00,47.11,47.16,46.42,46.43,69200.0,38.1396,38.18,37.5809,37.589,69200.0
2015-01-23 10:00:00,46.45,46.46,46.14,46.23,62300.0,37.6052,37.6133,37.3543,37.4271,62300.0
2015-01-23 10:30:00,46.24,46.58,46.24,46.49,64400.0,37.4352,37.7105,37.4352,37.6376,64400.0
2015-01-23 11:00:00,46.48,46.55,46.35,46.5,67100.0,37.6295,37.6862,37.5243,37.6457,67100.0
2015-01-23 11:30:00,46.49,46.51,46.38,46.41,36300.0,37.6376,37.6538,37.5486,37.5728,36300.0
2015-01-23 12:00:00,46.41,46.52,46.34,46.43,46500.0,37.5728,37.6619,37.5162,37.589,46500.0
2015-01-23 12:30:00,46.44,46.5,46.4,46.47,51100.0,37.5971,37.6457,37.5647,37.6214,51100.0
2015-01-23 13:00:00,46.47,46.57,46.44,46.53,40800.0,37.6214,37.7024,37.5971,37.67,40800.0
2015-01-23 13:30:00,46.53,46.68,46.53,46.61,33500.0,37.67,37.7914,37.67,37.7348,33500.0
2015-01-23 14:00:00,46.61,46.63,46.57,46.58,50600.0,37.7348,37.751,37.7024,37.7105,50600.0
2015-01-23 14:30:00,46.59,46.64,46.56,46.57,49900.0,37.7186,37.7591,37.6943,37.7024,49900.0
2015-01-23 15:00:00,46.56,46.65,46.5,46.65,56300.0,37.6943,37.7671,37.6457,37.7671,56300.0
2015-01-23 15:30:00,46.65,46.65,46.42,46.45,154200.0,37.7671,37.7671,37.5809,37.6052,154200.0
2015-01-26 09:30:00,46.45,46.56,46.03,46.27,61100.0,37.6052,37.6943,37.2652,37.4595,61100.0
2015-01-26 10:00:00,46.27,46.71,46.27,46.67,53300.0,37.4595,37.8157,37.4595,37.7833,53300.0
2015-01-26 10:30:00,46.69,46.83,46.65,46.77,41700.0,37.7995,37.9129,37.7671,37.8643,41700.0
2015-01-26 11:00:00,46.78,46.98,46.74,46.88,45800.0,37.8724,38.0343,37.84,37.9534,45800.0
2015-01-26 11:30:00,46.88,46.98,46.84,46.98,55800.0,37.9534,38.0343,37.921,38.0343,55800.0
2015-01-26 12:00:00,46.98,47.09,46.94,46.97,58800.0,38.0343,38.1234,38.0019,38.0262,58800.0
2015-01-26 12:30:00,46.97,47.0,46.88,46.98,31500.0,38.0262,38.0505,37.9534,38.0343,31500.0
2015-01-26 13:00:00,46.98,47.01,46.9,46.97,36700.0,38.0343,38.0586,37.9695,38.0262,36700.0
2015-01-26 13:30:00,46.98,47.1,46.98,47.04,58700.0,38.0343,38.1315,38.0343,38.0829,58700.0
2015-01-26 14:00:00,47.04,47.07,47.02,47.07,56600.0,38.0829,38.1072,38.0667,38.1072,56600.0
2015-01-26 14:30:00,47.07,47.11,46.97,47.09,70000.0,38.1072,38.1396,38.0262,38.1234,70000.0
2015-01-26 15:00:00,47.08,47.16,47.01,47.12,73200.0,38.1153,38.18,38.0586,38.1477,73200.0
2015-01-26 15:30:00,47.12,47.21,47.05,47.2,147400.0,38.1477,38.2205,38.091,38.2124,147400.0
2015-01-27 09:30:00,46.63,46.9,46.62,46.85,62000.0,37.751,37.9695,37.7429,37.9291,62000.0
2015-01-27 10:00:00,46.84,46.98,46.71,46.74,65800.0,37.921,38.0343,37.8157,37.84,65800.0
2015-01-27 10:30:00,46.73,46.73,46.46,46.65,41100.0,37.8319,37.8319,37.6133,37.7671,41100.0
2015-01-27 11:00:00,46.65,46.87,46.64,46.83,40800.0,37.7671,37.9453,37.7591,37.9129,40800.0
2015-01-27 11:30:00,46.85,46.94,46.77,46.77,38700.0,37.9291,38.0019,37.8643,37.8643,38700.0
2015-01-27 12:00:00,46.78,46.99,46.77,46.99,28000.0,37.8724,38.0424,37.8643,38.0424,28000.0
2015-01-27 12:30:00,46.98,47.05,46.94,47.0,35200.0,38.0343,38.091,38.0019,38.0505,35200.0
2015-01-27 13:00:00,47.03,47.31,47.02,47.3,32800.0,38.0748,38.3015,38.0667,38.2934,32800.0
2015-01-27 13:30:00,47.32,47.32,47.12,47.21,46500.0,38.3096,38.3096,38.1477,38.2205,46500.0
2015-01-27 14:00:00,47.2,47.44,47.18,47.41,48300.0,38.2124,38.4067,38.1962,38.3824,48300.0
2015-01-27 14:30:00,47.41,47.5,47.34,47.36,47500.0,38.3824,38.4553,38.3258,38.342,47500.0
2015-01-27 15:00:00,47.34,47.43,47.08,47.09,91900.0,38.3258,38.3986,38.1153,38.1234,91900.0
2015-01-27 15:30:00,47.08,47.28,47.06,47.14,166900.0,38.1153,38.2772,38.0991,38.1638,166900.0
2015-01-28 09:30:00,47.42,47.42,47.0,47.17,48300.0,38.3905,38.3905,38.0505,38.1881,48300.0
2015-01-28 10:00:00,47.15,47.33,47.05,47.06,36300.0,38.1719,38.3177,38.091,38.0991,36300.0
2015-01-28 10:30:00,47.06,47.12,46.72,46.8,34700.0,38.0991,38.1477,37.8238,37.8886,34700.0
2015-01-28 11:00:00,46.78,46.93,46.75,46.81,29300.0,37.8724,37.9938,37.8481,37.8967,29300.0
2015-01-28 11:30:00,46.83,47.05,46.83,47.01,46400.0,37.9129,38.091,37.9129,38.0586,46400.0
2015-01-28 12:00:00,47.02,47.19,47.0,47.16,22300.0,38.0667,38.2043,38.0505,38.18,22300.0
2015-01-28 12:30:00,47.17,47.21,47.09,47.17,33900.0,38.1881,38.2205,38.1234,38.1881,33900.0
2015-01-28 13:00:00,47.14,47.16,47.06,47.1,21800.0,38.1638,38.18,38.0991,38.1315,21800.0
2015-01-28 13:30:00,47.09,47.2,47.05,47.05,36300.0,38.1234,38.2124,38.091,38.091,36300.0
2015-01-28 14:00:00,47.05,47.26,46.79,46.82,52900.0,38.091,38.261,37.8805,37.9048,52900.0
2015-01-28 14:30:00,46.83,46.93,46.72,46.87,48400.0,37.9129,37.9938,37.8238,37.9453,48400.0
2015-01-28 15:00:00,46.88,46.91,46.72,46.77,69400.0,37.9534,37.9776,37.8238,37.8643,69400.0
2015-01-28 15:30:00,46.76,46.77,46.54,46.59,142300.0,37.8562,37.8643,37.6781,37.7186,142300.0
2015-01-29 09:30:00,46.69,46.98,46.5,46.97,47900.0,37.7995,38.0343,37.6457,38.0262,47900.0
2015-01-29 10:00:00,46.92,47.0,46.68,46.8,49500.0,37.9857,38.0505,37.7914,37.8886,49500.0
2015-01-29 10:30:00,46.83,46.89,46.33,46.65,66700.0,37.9129,37.9614,37.5081,37.7671,66700.0
2015-01-29 11:00:00,46.64,46.67,46.51,46.64,38200.0,37.7591,37.7833,37.6538,37.7591,38200.0
2015-01-29 11:30:00,46.66,46.86,46.66,46.8,32600.0,37.7752,37.9372,37.7752,37.8886,32600.0
2015-01-29 12:00:00,46.82,47.06,46.8,46.89,74100.0,37.9048,38.0991,37.8886,37.9614,74100.0
2015-01-29 12:30:00,46.88,46.94,46.75,46.94,28600.0,37.9534,38.0019,37.8481,38.0019,28600.0
2015-01-29 13:00:00,46.91,47.04,46.85,47.04,51200.0,37.9776,38.0829,37.9291,38.0829,51200.0
2015-01-29 13:30:00,47.04,47.21,47.0,47.15,101700.0,38.0829,38.2205,38.0505,38.1719,101700.0
2015-01-29 14:00:00,47.14,47.35,47.12,47.35,107300.0,38.1638,38.3339,38.1477,38.3339,107300.0
2015-01-29 14:30:00,47.35,47.47,47.35,47.44,76700.0,38.3339,38.431,38.3339,38.4067,76700.0
2015-01-29 15:00:00,47.43,47.74,47.43,47.73,114600.0,38.3986,38.6496,38.3986,38.6415,114600.0
2015-01-29 15:30:00,47.73,47.81,47.61,47.68,200500.0,38.6415,38.7063,38.5443,38.601,200500.0
2015-01-30 09:30:00,47.22,47.58,47.03,47.48,40600.0,38.2286,38.5201,38.0748,38.4391,40600.0
2015-01-30 10:00:00,47.37,47.53,47.27,47.39,50000.0,38.35,38.4796,38.2691,38.3662,50000.0
2015-01-30 10:30:00,47.38,47.57,47.21,47.37,67400.0,38.3581,38.512,38.2205,38.35,67400.0
2015-01-30 11:00:00,47.37,47.45,47.23,47.44,62100.0,38.35,38.4148,38.2367,38.4067,62100.0
2015-01-30 11:30:00,47.43,47.52,47.36,47.51,50400.0,38.3986,38.4715,38.342,38.4634,50400.0
2015-01-30 12:00:00,47.53,47.79,47.52,47.73,46900.0,38.4796,38.6901,38.4715,38.6415,46900.0
2015-01-30 12:30:00,47.74,47.76,47.57,47.6,36900.0,38.6496,38.6658,38.512,38.5363,36900.0
2015-01-30 13:00:00,47.63,47.68,47.59,47.66,52000.0,38.5605,38.601,38.5282,38.5848,52000.0
2015-01-30 13:30:00,47.66,47.81,47.65,47.8,41400.0,38.5848,38.7063,38.5767,38.6982,41400.0
2015-01-30 14:00:00,47.8,47.99,47.76,47.99,50800.0,38.6982,38.852,38.6658,38.852,50800.0
2015-01-30 14:30:00,48.0,48.1,47.84,47.89,255500.0,38.8601,38.941,38.7306,38.771,255500.0
2015-01-30 15:00:00,47.89,47.98,47.82,47.95,293500.0,38.771,38.8439,38.7144,38.8196,293500.0
2015-01-30 15:30:00,47.94,48.0,47.85,47.86,495800.0,38.8115,38.8601,38.7386,38.7467,495800.0
2015-02-02 09:30:00,47.9,48.02,47.26,47.28,85100.0,38.7791,38.8763,38.261,38.2772,85100.0
2015-02-02 10:00:00,47.28,47.28,47.0,47.07,89200.0,38.2772,38.2772,38.0505,38.1072,89200.0
2015-02-02 10:30:00,47.07,47.15,46.93,47.07,65100.0,38.1072,38.1719,37.9938,38.1072,65100.0
2015-02-02 11:00:00,47.07,47.31,47.04,47.21,96900.0,38.1072,38.3015,38.0829,38.2205,96900.0
2015-02-02 11:30:00,47.21,47.37,47.16,47.28,53300.0,38.2205,38.35,38.18,38.2772,53300.0
2015-02-02 12:00:00,47.27,47.27,47.06,47.09,30300.0,38.2691,38.2691,38.0991,38.1234,30300.0
2015-02-02 12:30:00,47.09,47.19,46.93,46.96,38300.0,38.1234,38.2043,37.9938,38.0181,38300.0
2015-02-02 13:00:00,46.97,46.98,46.85,46.85,33600.0,38.0262,38.0343,37.9291,37.9291,33600.0
2015-02-02 13:30:00,46.87,46.88,46.77,46.84,67600.0,37.9453,37.9534,37.8643,37.921,67600.0
2015-02-02 14:00:00,46.81,47.03,46.81,46.97,50800.0,37.8967,38.0748,37.8967,38.0262,50800.0
2015-02-02 14:30:00,46.99,47.0,46.81,46.88,87700.0,38.0424,38.0505,37.8967,37.9534,87700.0
2015-02-02 15:00:00,46.87,47.13,46.86,47.07,97500.0,37.9453,38.1557,37.9372,38.1072,97500.0
2015-02-02 15:30:00,47.06,47.34,47.04,47.24,190200.0,38.0991,38.3258,38.0829,38.2448,190200.0
2015-02-03 09:30:00,47.42,47.92,47.3,47.75,41000.0,38.3905,38.7953,38.2934,38.6577,41000.0
2015-02-03 10:00:00,47.75,47.79,47.58,47.78,44200.0,38.6577,38.6901,38.5201,38.682,44200.0
2015-02-03 10:30:00,47.79,47.8,47.48,47.48,32000.0,38.6901,38.6982,38.4391,38.4391,32000.0
2015-02-03 11:00:00,47.45,47.74,47.43,47.65,35600.0,38.4148,38.6496,38.3986,38.5767,35600.0
2015-02-03 11:30:00,47.63,47.71,47.54,47.6,26000.0,38.5605,38.6253,38.4877,38.5363,26000.0
2015-02-03 12:00:00,47.59,47.62,47.54,47.58,24100.0,38.5282,38.5524,38.4877,38.5201,24100.0
2015-02-03 12:30:00,47.56,47.7,47.5,47.68,25100.0,38.5039,38.6172,38.4553,38.601,25100.0
2015-02-03 13:00:00,47.65,47.85,47.63,47.8,16400.0,38.5767,38.7386,38.5605,38.6982,16400.0
2015-02-03 13:30:00,47.81,47.92,47.78,47.92,20600.0,38.7063,38.7953,38.682,38.7953,20600.0
2015-02-03 14:00:00,47.92,47.96,47.71,47.72,37800.0,38.7953,38.8277,38.6253,38.6334,37800.0
2015-02-03 14:30:00,47.74,47.79,47.67,47.79,40900.0,38.6496,38.6901,38.5929,38.6901,40900.0
2015-02-03 15:00:00,47.81,47.91,47.77,47.9,77900.0,38.7063,38.7872,38.6739,38.7791,77900.0
2015-02-03 15:30:00,47.91,47.95,47.79,47.94,126400.0,38.7872,38.8196,38.6901,38.8115,126400.0
2015-02-04 09:30:00,47.59,47.94,47.59,47.94,36200.0,38.5282,38.8115,38.5282,38.8115,36200.0
2015-02-04 10:00:00,47.96,48.11,47.8,47.84,32200.0,38.8277,38.9491,38.6982,38.7306,32200.0
2015-02-04 10:30:00,47.81,47.94,47.71,47.93,31500.0,38.7063,38.8115,38.6253,38.8034,31500.0
2015-02-04 11:00:00,47.91,48.14,47.88,48.12,30800.0,38.7872,38.9734,38.7629,38.9572,30800.0
2015-02-04 11:30:00,48.13,48.17,48.02,48.04,15500.0,38.9653,38.9977,38.8763,38.8925,15500.0
2015-02-04 12:00:00,48.04,48.05,47.81,47.81,18800.0,38.8925,38.9006,38.7063,38.7063,18800.0
2015-02-04 12:30:00,47.78,47.87,47.73,47.87,27900.0,38.682,38.7548,38.6415,38.7548,27900.0
2015-02-04 13:00:00,47.86,47.98,47.84,47.98,34500.0,38.7467,38.8439,38.7306,38.8439,34500.0
2015-02-04 13:30:00,47.96,48.02,47.92,47.93,32500.0,38.8277,38.8763,38.7953,38.8034,32500.0
2015-02-04 14:00:00,47.93,48.02,47.86,47.93,29900.0,38.8034,38.8763,38.7467,38.8034,29900.0
2015-02-04 14:30:00,47.93,48.07,47.89,48.03,29600.0,38.8034,38.9168,38.771,38.8844,29600.0
2015-02-04 15:00:00,48.03,48.16,47.97,48.13,31400.0,38.8844,38.9896,38.8358,38.9653,31400.0
2015-02-04 15:30:00,48.15,48.18,47.79,47.93,109900.0,38.9815,39.0058,38.6901,38.8034,109900.0
2015-02-05 09:30:00,48.07,48.3,48.07,48.17,54700.0,38.9168,39.103,38.9168,38.9977,54700.0
2015-02-05 10:00:00,48.22,48.32,48.16,48.27,18300.0,39.0382,39.1192,38.9896,39.0787,18300.0
2015-02-05 10:30:00,48.26,48.46,48.22,48.37,19300.0,39.0706,39.2325,39.0382,39.1596,19300.0
2015-02-05 11:00:00,48.34,48.39,48.31,48.35,16900.0,39.1353,39.1758,39.1111,39.1434,16900.0
2015-02-05 11:30:00,48.38,48.51,48.38,48.5,27500.0,39.1677,39.273,39.1677,39.2649,27500.0
2015-02-05 12:00:00,48.48,48.55,48.48,48.48,31900.0,39.2487,39.3054,39.2487,39.2487,31900.0
2015-02-05 12:30:00,48.47,48.61,48.47,48.6,23900.0,39.2406,39.3539,39.2406,39.3458,23900.0
2015-02-05 13:00:00,48.61,48.79,48.61,48.69,54200.0,39.3539,39.4997,39.3539,39.4187,54200.0
2015-02-05 13:30:00,48.71,48.71,48.43,48.44,30500.0,39.4349,39.4349,39.2082,39.2163,30500.0
2015-02-05 14:00:00,48.43,48.55,48.39,48.44,30200.0,39.2082,39.3054,39.1758,39.2163,30200.0
2015-02-05 14:30:00,48.43,48.44,48.37,48.42,22500.0,39.2082,39.2163,39.1596,39.2001,22500.0
2015-02-05 15:00:00,48.42,48.44,48.38,48.44,25600.0,39.2001,39.2163,39.1677,39.2163,25600.0
2015-02-05 15:30:00,48.45,48.5,48.41,48.46,73000.0,39.2244,39.2649,39.192,39.2325,73000.0
2015-02-06 09:30:00,48.45,48.73,48.32,48.4,21400.0,39.2244,39.4511,39.1192,39.1839,21400.0
2015-02-06 10:00:00,48.39,48.63,48.39,48.55,25500.0,39.1758,39.3701,39.1758,39.3054,25500.0
2015-02-06 10:30:00,48.53,48.58,48.5,48.51,23400.0,39.2892,39.3296,39.2649,39.273,23400.0
2015-02-06 11:00:00,48.52,48.54,48.46,48.52,25600.0,39.2811,39.2973,39.2325,39.2811,25600.0
2015-02-06 11:30:00,48.52,48.53,48.43,48.49,29700.0,39.2811,39.2892,39.2082,39.2568,29700.0
2015-02-06 12:00:00,48.5,48.56,48.48,48.54,20200.0,39.2649,39.3135,39.2487,39.2973,20200.0
2015-02-06 12:30:00,48.54,48.56,48.39,48.47,23900.0,39.2973,39.3135,39.1758,39.2406,23900.0
2015-02-06 13:00:00,48.49,48.5,48.22,48.27,33200.0,39.2568,39.2649,39.0382,39.0787,33200.0
2015-02-06 13:30:00,48.28,48.5,48.26,48.43,19300.0,39.0868,39.2649,39.0706,39.2082,19300.0
2015-02-06 14:00:00,48.43,48.56,48.39,48.55,41100.0,39.2082,39.3135,39.1758,39.3054,41100.0
2015-02-06 14:30:00,48.55,48.76,48.54,48.66,45700.0,39.3054,39.4754,39.2973,39.3944,45700.0
2015-02-06 15:00:00,48.67,48.79,48.57,48.69,68700.0,39.4025,39.4997,39.3215,39.4187,68700.0
2015-02-06 15:30:00,48.68,48.84,48.56,48.82,175700.0,39.4106,39.5401,39.3135,39.5239,175700.0
2015-02-09 09:30:00,48.79,48.99,48.6,48.9,33200.0,39.4997,39.6616,39.3458,39.5887,33200.0
2015-02-09 10:00:00,48.9,48.98,48.81,48.81,15200.0,39.5887,39.6535,39.5159,39.5159,15200.0
2015-02-09 10:30:00,48.81,48.89,48.72,48.73,25700.0,39.5159,39.5806,39.443,39.4511,25700.0
2015-02-09 11:00:00,48.73,48.82,48.69,48.74,29000.0,39.4511,39.5239,39.4187,39.4592,29000.0
2015-02-09 11:30:00,48.73,48.73,48.56,48.57,18500.0,39.4511,39.4511,39.3135,39.3215,18500.0
2015-02-09 12:00:00,48.55,48.68,48.5,48.58,54900.0,39.3054,39.4106,39.2649,39.3296,54900.0
2015-02-09 12:30:00,48.6,48.6,48.45,48.46,13800.0,39.3458,39.3458,39.2244,39.2325,13800.0
2015-02-09 13:00:00,48.48,48.52,48.39,48.39,12500.0,39.2487,39.2811,39.1758,39.1758,12500.0
2015-02-09 13:30:00,48.39,48.4,48.32,48.35,18800.0,39.1758,39.1839,39.1192,39.1434,18800.0
2015-02-09 14:00:00,48.34,48.35,48.18,48.23,25700.0,39.1353,39.1434,39.0058,39.0463,25700.0
2015-02-09 14:30:00,48.24,48.42,48.23,48.33,35900.0,39.0544,39.2001,39.0463,39.1272,35900.0
2015-02-09 15:00:00,48.31,48.33,48.2,48.32,32100.0,39.1111,39.1272,39.022,39.1192,32100.0
2015-02-09 15:30:00,48.32,48.4,48.21,48.35,77800.0,39.1192,39.1839,39.0301,39.1434,77800.0
2015-02-10 09:30:00,48.58,48.68,48.25,48.28,30700.0,39.3296,39.4106,39.0625,39.0868,30700.0
2015-02-10 10:00:00,48.29,48.47,48.27,48.27,21700.0,39.0949,39.2406,39.0787,39.0787,21700.0
2015-02-10 10:30:00,48.27,48.3,48.1,48.18,14900.0,39.0787,39.103,38.941,39.0058,14900.0
2015-02-10 11:00:00,48.16,48.39,48.15,48.38,16300.0,38.9896,39.1758,38.9815,39.1677,16300.0
2015-02-10 11:30:00,48.4,48.6,48.38,48.6,25700.0,39.1839,39.3458,39.1677,39.3458,25700.0
2015-02-10 12:00:00,48.59,48.68,48.46,48.46,22200.0,39.3377,39.4106,39.2325,39.2325,22200.0
2015-02-10 12:30:00,48.46,48.46,48.4,48.44,14400.0,39.2325,39.2325,39.1839,39.2163,14400.0
2015-02-10 13:00:00,48.46,48.59,48.46,48.57,13500.0,39.2325,39.3377,39.2325,39.3215,13500.0
2015-02-10 13:30:00,48.59,48.67,48.58,48.6,15200.0,39.3377,39.4025,39.3296,39.3458,15200.0
2015-02-10 14:00:00,48.6,48.69,48.59,48.68,7400.0,39.3458,39.4187,39.3377,39.4106,7400.0
2015-02-10 14:30:00,48.68,48.84,48.62,48.83,14200.0,39.4106,39.5401,39.362,39.532,14200.0
2015-02-10 15:00:00,48.84,48.87,48.77,48.87,19700.0,39.5401,39.5644,39.4835,39.5644,19700.0
2015-02-10 15:30:00,48.86,48.97,48.81,48.88,59900.0,39.5563,39.6454,39.5159,39.5725,59900.0
2015-02-11 09:30:00,48.87,49.0,48.69,48.75,43200.0,39.5644,39.6697,39.4187,39.4673,43200.0
2015-02-11 10:00:00,48.73,48.77,48.53,48.55,16100.0,39.4511,39.4835,39.2892,39.3054,16100.0
2015-02-11 10:30:00,48.56,48.71,48.55,48.68,12800.0,39.3135,39.4349,39.3054,39.4106,12800.0
2015-02-11 11:00:00,48.69,48.87,48.69,48.74,36800.0,39.4187,39.5644,39.4187,39.4592,36800.0
2015-02-11 11:30:00,48.74,48.78,48.67,48.76,9100.0,39.4592,39.4916,39.4025,39.4754,9100.0
2015-02-11 12:00:00,48.75,48.84,48.74,48.79,9800.0,39.4673,39.5401,39.4592,39.4997,9800.0
2015-02-11 12:30:00,48.76,48.8,48.66,48.66,9200.0,39.4754,39.5078,39.3944,39.3944,9200.0
2015-02-11 13:00:00,48.66,48.7,48.5,48.56,11400.0,39.3944,39.4268,39.2649,39.3135,11400.0
2015-02-11 13:30:00,48.58,48.71,48.56,48.7,17200.0,39.3296,39.4349,39.3135,39.4268,17200.0
2015-02-11 14:00:00,48.69,48.8,48.66,48.74,25400.0,39.4187,39.5078,39.3944,39.4592,25400.0
2015-02-11 14:30:00,48.75,48.92,48.75,48.86,22600.0,39.4673,39.6049,39.4673,39.5563,22600.0
2015-02-11 15:00:00,48.86,49.04,48.86,48.96,46000.0,39.5563,39.7021,39.5563,39.6373,46000.0
2015-02-11 15:30:00,48.98,48.98,48.84,48.93,44100.0,39.6535,39.6535,39.5401,39.613,44100.0
2015-02-12 09:30:00,49.23,49.3,49.03,49.18,37600.0,39.8559,39.9125,39.694,39.8154,37600.0
2015-02-12 10:00:00,49.18,49.43,49.15,49.42,87200.0,39.8154,40.0178,39.7911,40.0097,87200.0
2015-02-12 10:30:00,49.41,49.47,49.37,49.39,70800.0,40.0016,40.0502,39.9692,39.9854,70800.0
2015-02-12 11:00:00,49.38,49.47,49.31,49.35,80300.0,39.9773,40.0502,39.9206,39.953,80300.0
2015-02-12 11:30:00,49.37,49.41,49.33,49.35,20200.0,39.9692,40.0016,39.9368,39.953,20200.0
2015-02-12 12:00:00,49.36,49.47,49.35,49.47,14900.0,39.9611,40.0502,39.953,40.0502,14900.0
2015-02-12 12:30:00,49.47,49.7,49.47,49.7,30800.0,40.0502,40.2364,40.0502,40.2364,30800.0
2015-02-12 13:00:00,49.7,49.88,49.69,49.86,75000.0,40.2364,40.3821,40.2283,40.3659,75000.0
2015-02-12 13:30:00,49.85,49.85,49.59,49.63,32500.0,40.3578,40.3578,40.1473,40.1797,32500.0
2015-02-12 14:00:00,49.62,49.69,49.62,49.63,39600.0,40.1716,40.2283,40.1716,40.1797,39600.0
2015-02-12 14:30:00,49.64,49.88,49.62,49.88,31000.0,40.1878,40.3821,40.1716,40.3821,31000.0
2015-02-12 15:00:00,49.87,49.9,49.82,49.82,47400.0,40.374,40.3983,40.3335,40.3335,47400.0
2015-02-12 15:30:00,49.82,49.96,49.75,49.91,202300.0,40.3335,40.4469,40.2769,40.4064,202300.0
2015-02-13 09:30:00,50.0,50.1,49.77,50.09,21400.0,40.4793,40.5602,40.2931,40.5521,21400.0
2015-02-13 10:00:00,50.1,50.25,49.91,49.99,24100.0,40.5602,40.6817,40.4064,40.4712,24100.0
2015-02-13 10:30:00,49.98,50.01,49.91,49.99,25100.0,40.4631,40.4874,40.4064,40.4712,25100.0
2015-02-13 11:00:00,49.97,50.04,49.96,49.99,18000.0,40.455,40.5116,40.4469,40.4712,18000.0
2015-02-13 11:30:00,50.0,50.15,49.98,50.15,21700.0,40.4793,40.6007,40.4631,40.6007,21700.0
2015-02-13 12:00:00,50.15,50.18,50.09,50.09,13000.0,40.6007,40.625,40.5521,40.5521,13000.0
2015-02-13 12:30:00,50.09,50.1,49.9,49.93,27400.0,40.5521,40.5602,40.3983,40.4226,27400.0
2015-02-13 13:00:00,49.94,49.96,49.8,49.82,27700.0,40.4307,40.4469,40.3173,40.3335,27700.0
2015-02-13 13:30:00,49.82,49.84,49.74,49.82,27500.0,40.3335,40.3497,40.2688,40.3335,27500.0
2015-02-13 14:00:00,49.82,49.91,49.81,49.85,66700.0,40.3335,40.4064,40.3254,40.3578,66700.0
2015-02-13 14:30:00,49.85,49.86,49.8,49.85,51200.0,40.3578,40.3659,40.3173,40.3578,51200.0
2015-02-13 15:00:00,49.86,49.87,49.8,49.83,67100.0,40.3659,40.374,40.3173,40.3416,67100.0
2015-02-13 15:30:00,49.84,49.85,49.75,49.8,117700.0,40.3497,40.3578,40.2769,40.3173,117700.0
2015-02-17 09:30:00,49.79,50.04,49.49,49.51,42800.0,40.3092,40.5116,40.0664,40.0826,42800.0
2015-02-17 10:00:00,49.58,49.62,49.49,49.52,56600.0,40.1392,40.1716,40.0664,40.0907,56600.0
2015-02-17 10:30:00,49.52,49.73,49.5,49.73,91900.0,40.0907,40.2607,40.0745,40.2607,91900.0
2015-02-17 11:00:00,49.73,50.01,49.67,49.99,27400.0,40.2607,40.4874,40.2121,40.4712,27400.0
2015-02-17 11:30:00,49.99,50.14,49.96,50.14,25400.0,40.4712,40.5926,40.4469,40.5926,25400.0
2015-02-17 12:00:00,50.16,50.29,50.16,50.25,11900.0,40.6088,40.714,40.6088,40.6817,11900.0
2015-02-17 12:30:00,50.25,50.41,50.25,50.38,19100.0,40.6817,40.8112,40.6817,40.7869,19100.0
2015-02-17 13:00:00,50.38,50.57,50.38,50.49,18700.0,40.7869,40.9407,40.7869,40.876,18700.0
2015-02-17 13:30:00,50.48,50.52,50.35,50.48,32300.0,40.8679,40.9002,40.7626,40.8679,32300.0
2015-02-17 14:00:00,50.49,50.5,50.41,50.47,30300.0,40.876,40.884,40.8112,40.8598,30300.0
2015-02-17 14:30:00,50.48,50.52,50.21,50.21,27000.0,40.8679,40.9002,40.6493,40.6493,27000.0
2015-02-17 15:00:00,50.21,50.42,50.19,50.41,39100.0,40.6493,40.8193,40.6331,40.8112,39100.0
2015-02-17 15:30:00,50.41,50.42,50.23,50.37,109400.0,40.8112,40.8193,40.6655,40.7788,109400.0
2015-02-18 09:30:00,50.31,50.31,49.93,49.96,54700.0,40.7302,40.7302,40.4226,40.4469,54700.0
2015-02-18 10:00:00,49.96,50.07,49.93,50.0,36400.0,40.4469,40.5359,40.4226,40.4793,36400.0
2015-02-18 10:30:00,50.02,50.27,50.0,50.09,24100.0,40.4954,40.6978,40.4793,40.5521,24100.0
2015-02-18 11:00:00,50.06,50.37,50.06,50.36,23700.0,40.5278,40.7788,40.5278,40.7707,23700.0
2015-02-18 11:30:00,50.36,50.42,50.33,50.4,21800.0,40.7707,40.8193,40.7464,40.8031,21800.0
2015-02-18 12:00:00,50.41,50.43,50.24,50.27,15800.0,40.8112,40.8274,40.6736,40.6978,15800.0
2015-02-18 12:30:00,50.26,50.31,50.2,50.24,16300.0,40.6897,40.7302,40.6412,40.6736,16300.0
2015-02-18 13:00:00,50.24,50.3,50.23,50.24,12900.0,40.6736,40.7221,40.6655,40.6736,12900.0
2015-02-18 13:30:00,50.24,50.25,50.18,50.22,16400.0,40.6736,40.6817,40.625,40.6574,16400.0
2015-02-18 14:00:00,50.24,50.42,50.24,50.35,19900.0,40.6736,40.8193,40.6736,40.7626,19900.0
2015-02-18 14:30:00,50.36,50.42,50.32,50.37,22800.0,40.7707,40.8193,40.7383,40.7788,22800.0
2015-02-18 15:00:00,50.37,50.48,50.37,50.46,25600.0,40.7788,40.8679,40.7788,40.8517,25600.0
2015-02-18 15:30:00,50.47,50.6,50.41,50.6,99600.0,40.8598,40.965,40.8112,40.965,99600.0
2015-02-19 09:30:00,50.49,50.68,50.48,50.6,28400.0,40.876,41.0298,40.8679,40.965,28400.0
2015-02-19 10:00:00,50.6,50.82,50.58,50.67,33500.0,40.965,41.1431,40.9488,41.0217,33500.0
2015-02-19 10:30:00,50.69,50.72,50.61,50.66,26100.0,41.0379,41.0622,40.9731,41.0136,26100.0
2015-02-19 11:00:00,50.67,50.71,50.55,50.71,33700.0,41.0217,41.0541,40.9245,41.0541,33700.0
2015-02-19 11:30:00,50.72,50.78,50.66,50.68,29800.0,41.0622,41.1107,41.0136,41.0298,29800.0
2015-02-19 12:00:00,50.69,50.76,50.63,50.75,35800.0,41.0379,41.0945,40.9893,41.0864,35800.0
2015-02-19 12:30:00,50.76,50.8,50.69,50.73,29500.0,41.0945,41.1269,41.0379,41.0703,29500.0
2015-02-19 13:00:00,50.74,50.74,50.62,50.69,18100.0,41.0783,41.0783,40.9812,41.0379,18100.0
2015-02-19 13:30:00,50.7,50.7,50.58,50.68,27100.0,41.046,41.046,40.9488,41.0298,27100.0
2015-02-19 14:00:00,50.69,50.71,50.66,50.69,17700.0,41.0379,41.0541,41.0136,41.0379,17700.0
2015-02-19 14:30:00,50.69,50.74,50.64,50.74,22300.0,41.0379,41.0783,40.9974,41.0783,22300.0
2015-02-19 15:00:00,50.73,50.74,50.68,50.7,22600.0,41.0703,41.0783,41.0298,41.046,22600.0
2015-02-19 15:30:00,50.7,50.73,50.6,50.72,70500.0,41.046,41.0703,40.965,41.0622,70500.0
2015-02-20 09:30:00,50.75,50.75,50.42,50.45,36400.0,41.0864,41.0864,40.8193,40.8436,36400.0
2015-02-20 10:00:00,50.41,50.67,50.31,50.63,37800.0,40.8112,41.0217,40.7302,40.9893,37800.0
2015-02-20 10:30:00,50.62,50.89,50.58,50.77,83400.0,40.9812,41.1998,40.9488,41.1026,83400.0
2015-02-20 11:00:00,50.76,50.84,50.63,50.7,53900.0,41.0945,41.1593,40.9893,41.046,53900.0
2015-02-20 11:30:00,50.7,50.78,50.65,50.77,47000.0,41.046,41.1107,41.0055,41.1026,47000.0
2015-02-20 12:00:00,50.76,50.84,50.68,50.81,36100.0,41.0945,41.1593,41.0298,41.135,36100.0
2015-02-20 12:30:00,50.82,50.94,50.78,50.93,33700.0,41.1431,41.2403,41.1107,41.2322,33700.0
2015-02-20 13:00:00,50.94,51.14,50.94,51.07,54100.0,41.2403,41.4022,41.2403,41.3455,54100.0
2015-02-20 13:30:00,51.07,51.26,51.07,51.22,40900.0,41.3455,41.4993,41.3455,41.467,40900.0
2015-02-20 14:00:00,51.22,51.28,51.17,51.21,26400.0,41.467,41.5155,41.4265,41.4589,26400.0
2015-02-20 14:30:00,51.21,51.27,51.14,51.26,33900.0,41.4589,41.5074,41.4022,41.4993,33900.0
2015-02-20 15:00:00,51.26,51.3,51.18,51.26,43000.0,41.4993,41.5317,41.4346,41.4993,43000.0
2015-02-20 15:30:00,51.26,51.42,51.24,51.38,159700.0,41.4993,41.6289,41.4831,41.5965,159700.0
2015-02-23 09:30:00,51.18,51.23,50.98,51.01,38600.0,41.4346,41.475,41.2726,41.2969,38600.0
2015-02-23 10:00:00,51.0,51.01,50.85,50.94,22100.0,41.2888,41.2969,41.1674,41.2403,22100.0
2015-02-23 10:30:00,50.95,51.01,50.92,50.92,33200.0,41.2484,41.2969,41.2241,41.2241,33200.0
2015-02-23 11:00:00,50.92,50.99,50.86,50.97,29200.0,41.2241,41.2807,41.1755,41.2646,29200.0
2015-02-23 11:30:00,50.97,51.0,50.93,50.98,23400.0,41.2646,41.2888,41.2322,41.2726,23400.0
2015-02-23 12:00:00,50.98,50.99,50.86,50.86,16000.0,41.2726,41.2807,41.1755,41.1755,16000.0
2015-02-23 12:30:00,50.86,50.92,50.82,50.89,22900.0,41.1755,41.2241,41.1431,41.1998,22900.0
2015-02-23 13:00:00,50.89,51.15,50.88,51.11,20400.0,41.1998,41.4103,41.1917,41.3779,20400.0
2015-02-23 13:30:00,51.1,51.17,50.88,50.89,28800.0,41.3698,41.4265,41.1917,41.1998,28800.0
2015-02-23 14:00:00,50.89,51.03,50.89,51.02,16100.0,41.1998,41.3131,41.1998,41.305,16100.0
2015-02-23 14:30:00,51.02,51.02,50.89,50.91,28500.0,41.305,41.305,41.1998,41.216,28500.0
2015-02-23 15:00:00,50.9,50.97,50.89,50.97,30300.0,41.2079,41.2646,41.1998,41.2646,30300.0
2015-02-23 15:30:00,50.97,51.09,50.92,51.09,94600.0,41.2646,41.3617,41.2241,41.3617,94600.0
2015-02-24 09:30:00,51.2,51.25,50.82,50.96,73200.0,41.4508,41.4912,41.1431,41.2565,73200.0
2015-02-24 10:00:00,50.92,51.19,50.81,51.14,29300.0,41.2241,41.4427,41.135,41.4022,29300.0
2015-02-24 10:30:00,51.14,51.15,51.02,51.15,39100.0,41.4022,41.4103,41.305,41.4103,39100.0
2015-02-24 11:00:00,51.18,51.3,51.14,51.2,27100.0,41.4346,41.5317,41.4022,41.4508,27100.0
2015-02-24 11:30:00,51.2,51.28,51.11,51.26,51400.0,41.4508,41.5155,41.3779,41.4993,51400.0
2015-02-24 12:00:00,51.25,51.28,51.09,51.09,16600.0,41.4912,41.5155,41.3617,41.3617,16600.0
2015-02-24 12:30:00,51.08,51.08,50.84,50.91,29200.0,41.3536,41.3536,41.1593,41.216,29200.0
2015-02-24 13:00:00,50.9,50.94,50.8,50.94,40000.0,41.2079,41.2403,41.1269,41.2403,40000.0
2015-02-24 13:30:00,50.94,50.94,50.87,50.92,33800.0,41.2403,41.2403,41.1836,41.2241,33800.0
2015-02-24 14:00:00,50.91,51.08,50.91,51.05,30200.0,41.216,41.3536,41.216,41.3293,30200.0
2015-02-24 14:30:00,51.05,51.08,50.98,50.98,23100.0,41.3293,41.3536,41.2726,41.2726,23100.0
2015-02-24 15:00:00,50.97,51.1,50.96,51.1,28500.0,41.2646,41.3698,41.2565,41.3698,28500.0
2015-02-24 15:30:00,51.1,51.16,51.07,51.1,83300.0,41.3698,41.4184,41.3455,41.3698,83300.0
2015-02-25 09:30:00,51.15,51.32,51.01,51.16,25300.0,41.4103,41.5479,41.2969,41.4184,25300.0
2015-02-25 10:00:00,51.17,51.32,51.15,51.28,21100.0,41.4265,41.5479,41.4103,41.5155,21100.0
2015-02-25 10:30:00,51.27,51.33,51.2,51.22,26900.0,41.5074,41.556,41.4508,41.467,26900.0
2015-02-25 11:00:00,51.22,51.26,51.09,51.13,24100.0,41.467,41.4993,41.3617,41.3941,24100.0
2015-02-25 11:30:00,51.11,51.18,51.07,51.16,19300.0,41.3779,41.4346,41.3455,41.4184,19300.0
2015-02-25 12:00:00,51.16,51.18,51.14,51.16,54200.0,41.4184,41.4346,41.4022,41.4184,54200.0
2015-02-25 12:30:00,51.16,51.2,51.14,51.16,28300.0,41.4184,41.4508,41.4022,41.4184,28300.0
2015-02-25 13:00:00,51.16,51.17,51.1,51.1,23500.0,41.4184,41.4265,41.3698,41.3698,23500.0
2015-02-25 13:30:00,51.11,51.15,51.03,51.06,27800.0,41.3779,41.4103,41.3131,41.3374,27800.0
2015-02-25 14:00:00,51.06,51.1,51.0,51.06,61200.0,41.3374,41.3698,41.2888,41.3374,61200.0
2015-02-25 14:30:00,51.06,51.06,50.86,50.86,47600.0,41.3374,41.3374,41.1755,41.1755,47600.0
2015-02-25 15:00:00,50.87,50.88,50.77,50.84,61600.0,41.1836,41.1917,41.1026,41.1593,61600.0
2015-02-25 15:30:00,50.84,50.88,50.8,50.84,109000.0,41.1593,41.1917,41.1269,41.1593,109000.0
2015-02-26 09:30:00,50.78,50.99,50.58,50.58,17700.0,41.1107,41.2807,40.9488,40.9488,17700.0
2015-02-26 10:00:00,50.58,50.75,50.58,50.67,18600.0,40.9488,41.0864,40.9488,41.0217,18600.0
2015-02-26 10:30:00,50.66,50.79,50.62,50.7,27500.0,41.0136,41.1188,40.9812,41.046,27500.0
2015-02-26 11:00:00,50.69,50.8,50.66,50.71,15100.0,41.0379,41.1269,41.0136,41.0541,15100.0
2015-02-26 11:30:00,50.72,50.78,50.67,50.69,22900.0,41.0622,41.1107,41.0217,41.0379,22900.0
2015-02-26 12:00:00,50.69,50.69,50.52,50.55,30200.0,41.0379,41.0379,40.9002,40.9245,30200.0
2015-02-26 12:30:00,50.55,50.72,50.55,50.61,20900.0,40.9245,41.0622,40.9245,40.9731,20900.0
2015-02-26 13:00:00,50.62,50.62,50.54,50.6,27200.0,40.9812,40.9812,40.9164,40.965,27200.0
2015-02-26 13:30:00,50.61,50.65,50.51,50.51,24400.0,40.9731,41.0055,40.8921,40.8921,24400.0
2015-02-26 14:00:00,50.51,50.6,50.47,50.48,33100.0,40.8921,40.965,40.8598,40.8679,33100.0
2015-02-26 14:30:00,50.48,50.56,50.47,50.52,60700.0,40.8679,40.9326,40.8598,40.9002,60700.0
2015-02-26 15:00:00,50.51,50.63,50.43,50.54,75900.0,40.8921,40.9893,40.8274,40.9164,75900.0
2015-02-26 15:30:00,50.54,50.59,50.48,50.53,119600.0,40.9164,40.9569,40.8679,40.9083,119600.0
2015-02-27 09:30:00,50.57,50.91,50.57,50.71,32400.0,40.9407,41.216,40.9407,41.0541,32400.0
2015-02-27 10:00:00,50.71,50.77,50.59,50.72,19000.0,41.0541,41.1026,40.9569,41.0622,19000.0
2015-02-27 10:30:00,50.72,50.75,50.64,50.66,15200.0,41.0622,41.0864,40.9974,41.0136,15200.0
2015-02-27 11:00:00,50.66,50.82,50.6,50.79,560700.0,41.0136,41.1431,40.965,41.1188,560700.0
2015-02-27 11:30:00,50.79,50.82,50.52,50.55,242900.0,41.1188,41.1431,40.9002,40.9245,242900.0
2015-02-27 12:00:00,50.56,50.89,50.54,50.87,37800.0,40.9326,41.1998,40.9164,41.1836,37800.0
2015-02-27 12:30:00,50.89,50.89,50.8,50.86,59000.0,41.1998,41.1998,41.1269,41.1755,59000.0
2015-02-27 13:00:00,50.85,50.87,50.73,50.75,46300.0,41.1674,41.1836,41.0703,41.0864,46300.0
2015-02-27 13:30:00,50.75,50.77,50.7,50.75,36600.0,41.0864,41.1026,41.046,41.0864,36600.0
2015-02-27 14:00:00,50.76,50.77,50.69,50.71,588500.0,41.0945,41.1026,41.0379,41.0541,588500.0
2015-02-27 14:30:00,50.71,50.71,50.59,50.65,321800.0,41.0541,41.0541,40.9569,41.0055,321800.0
2015-02-27 15:00:00,50.65,50.73,50.62,50.65,81200.0,41.0055,41.0703,40.9812,41.0055,81200.0
2015-02-27 15:30:00,50.66,50.68,50.53,50.54,123200.0,41.0136,41.0298,40.9083,40.9164,123200.0
2015-03-02 09:30:00,50.46,50.78,50.34,50.66,40000.0,40.8517,41.1107,40.7545,41.0136,40000.0
2015-03-02 10:00:00,50.69,50.74,50.57,50.65,70500.0,41.0379,41.0783,40.9407,41.0055,70500.0
2015-03-02 10:30:00,50.66,50.71,50.62,50.64,52200.0,41.0136,41.0541,40.9812,40.9974,52200.0
2015-03-02 11:00:00,50.64,50.77,50.6,50.72,39800.0,40.9974,41.1026,40.965,41.0622,39800.0
2015-03-02 11:30:00,50.73,50.86,50.72,50.78,25800.0,41.0703,41.1755,41.0622,41.1107,25800.0
2015-03-02 12:00:00,50.8,50.87,50.63,50.69,26400.0,41.1269,41.1836,40.9893,41.0379,26400.0
2015-03-02 12:30:00,50.7,50.71,50.63,50.65,33600.0,41.046,41.0541,40.9893,41.0055,33600.0
2015-03-02 13:00:00,50.64,50.9,50.64,50.9,42300.0,40.9974,41.2079,40.9974,41.2079,42300.0
2015-03-02 13:30:00,50.89,50.96,50.85,50.96,28600.0,41.1998,41.2565,41.1674,41.2565,28600.0
2015-03-02 14:00:00,50.97,50.98,50.82,50.83,30700.0,41.2646,41.2726,41.1431,41.1512,30700.0
2015-03-02 14:30:00,50.82,50.92,50.79,50.9,20100.0,41.1431,41.2241,41.1188,41.2079,20100.0
2015-03-02 15:00:00,50.91,50.96,50.87,50.95,33200.0,41.216,41.2565,41.1836,41.2484,33200.0
2015-03-02 15:30:00,50.95,51.11,50.93,51.08,105300.0,41.2484,41.3779,41.2322,41.3536,105300.0
2015-03-03 09:30:00,51.0,51.04,50.48,50.56,29500.0,41.2888,41.3212,40.8679,40.9326,29500.0
2015-03-03 10:00:00,50.56,50.65,50.51,50.52,36900.0,40.9326,41.0055,40.8921,40.9002,36900.0
2015-03-03 10:30:00,50.53,50.56,50.39,50.39,39100.0,40.9083,40.9326,40.795,40.795,39100.0
2015-03-03 11:00:00,50.4,50.43,50.32,50.34,27900.0,40.8031,40.8274,40.7383,40.7545,27900.0
2015-03-03 11:30:00,50.34,50.35,50.23,50.24,18400.0,40.7545,40.7626,40.6655,40.6736,18400.0
2015-03-03 12:00:00,50.24,50.32,50.22,50.25,17300.0,40.6736,40.7383,40.6574,40.6817,17300.0
2015-03-03 12:30:00,50.24,50.35,50.23,50.34,18900.0,40.6736,40.7626,40.6655,40.7545,18900.0
2015-03-03 13:00:00,50.33,50.34,50.29,50.33,17700.0,40.7464,40.7545,40.714,40.7464,17700.0
2015-03-03 13:30:00,50.34,50.37,50.24,50.24,22600.0,40.7545,40.7788,40.6736,40.6736,22600.0
2015-03-03 14:00:00,50.23,50.51,50.23,50.51,22400.0,40.6655,40.8921,40.6655,40.8921,22400.0
2015-03-03 14:30:00,50.5,50.52,50.42,50.44,36000.0,40.884,40.9002,40.8193,40.8355,36000.0
2015-03-03 15:00:00,50.44,50.51,50.41,50.5,48700.0,40.8355,40.8921,40.8112,40.884,48700.0
2015-03-03 15:30:00,50.5,50.52,50.35,50.45,82400.0,40.884,40.9002,40.7626,40.8436,82400.0
2015-03-04 09:30:00,50.32,50.36,50.0,50.19,34100.0,40.7383,40.7707,40.4793,40.6331,34100.0
2015-03-04 10:00:00,50.18,50.19,49.9,49.93,31300.0,40.625,40.6331,40.3983,40.4226,31300.0
2015-03-04 10:30:00,49.92,50.0,49.82,49.97,43200.0,40.4145,40.4793,40.3335,40.455,43200.0
2015-03-04 11:00:00,50.0,50.17,49.94,50.1,44500.0,40.4793,40.6169,40.4307,40.5602,44500.0
2015-03-04 11:30:00,50.11,50.14,50.01,50.05,43200.0,40.5683,40.5926,40.4874,40.5197,43200.0
2015-03-04 12:00:00,50.05,50.1,50.01,50.08,39200.0,40.5197,40.5602,40.4874,40.544,39200.0
2015-03-04 12:30:00,50.08,50.18,50.0,50.1,134200.0,40.544,40.625,40.4793,40.5602,134200.0
2015-03-04 13:00:00,50.1,50.14,49.99,50.0,76500.0,40.5602,40.5926,40.4712,40.4793,76500.0
2015-03-04 13:30:00,50.01,50.17,49.97,50.0,60700.0,40.4874,40.6169,40.455,40.4793,60700.0
2015-03-04 14:00:00,50.03,50.08,49.97,50.03,40300.0,40.5035,40.544,40.455,40.5035,40300.0
2015-03-04 14:30:00,50.03,50.08,50.01,50.07,42400.0,40.5035,40.544,40.4874,40.5359,42400.0
2015-03-04 15:00:00,50.07,50.08,50.01,50.07,54200.0,40.5359,40.544,40.4874,40.5359,54200.0
2015-03-04 15:30:00,50.07,50.08,50.01,50.04,206600.0,40.5359,40.544,40.4874,40.5116,206600.0
2015-03-05 09:30:00,50.2,50.2,49.8,50.16,24900.0,40.6412,40.6412,40.3173,40.6088,24900.0
2015-03-05 10:00:00,50.15,50.2,50.03,50.18,24400.0,40.6007,40.6412,40.5035,40.625,24400.0
2015-03-05 10:30:00,50.18,50.26,50.09,50.21,80500.0,40.625,40.6897,40.5521,40.6493,80500.0
2015-03-05 11:00:00,50.21,50.23,50.1,50.1,34100.0,40.6493,40.6655,40.5602,40.5602,34100.0
2015-03-05 11:30:00,50.11,50.12,50.01,50.05,22900.0,40.5683,40.5764,40.4874,40.5197,22900.0
2015-03-05 12:00:00,50.05,50.06,50.0,50.02,20100.0,40.5197,40.5278,40.4793,40.4954,20100.0
2015-03-05 12:30:00,50.02,50.09,49.94,49.94,26900.0,40.4954,40.5521,40.4307,40.4307,26900.0
2015-03-05 13:00:00,49.94,50.01,49.93,49.99,21400.0,40.4307,40.4874,40.4226,40.4712,21400.0
2015-03-05 13:30:00,49.97,50.08,49.97,50.02,24900.0,40.455,40.544,40.455,40.4954,24900.0
2015-03-05 14:00:00,50.03,50.09,50.01,50.05,41200.0,40.5035,40.5521,40.4874,40.5197,41200.0
2015-03-05 14:30:00,50.05,50.06,50.0,50.05,30900.0,40.5197,40.5278,40.4793,40.5197,30900.0
2015-03-05 15:00:00,50.05,50.07,49.98,50.05,36400.0,40.5197,40.5359,40.4631,40.5197,36400.0
2015-03-05 15:30:00,50.05,50.08,49.99,50.02,76400.0,40.5197,40.544,40.4712,40.4954,76400.0
2015-03-06 09:30:00,49.76,49.85,49.45,49.58,21000.0,40.285,40.3578,40.034,40.1392,21000.0
2015-03-06 10:00:00,49.59,49.75,49.49,49.66,50000.0,40.1473,40.2769,40.0664,40.204,50000.0
2015-03-06 10:30:00,49.67,49.69,49.54,49.54,19300.0,40.2121,40.2283,40.1068,40.1068,19300.0
2015-03-06 11:00:00,49.54,49.55,49.25,49.27,35600.0,40.1068,40.1149,39.8721,39.8883,35600.0
2015-03-06 11:30:00,49.25,49.35,49.22,49.28,28400.0,39.8721,39.953,39.8478,39.8964,28400.0
2015-03-06 12:00:00,49.28,49.31,49.16,49.16,37500.0,39.8964,39.9206,39.7992,39.7992,37500.0
2015-03-06 12:30:00,49.16,49.26,49.12,49.14,22900.0,39.7992,39.8802,39.7668,39.783,22900.0
2015-03-06 13:00:00,49.15,49.23,49.05,49.13,25900.0,39.7911,39.8559,39.7102,39.7749,25900.0
2015-03-06 13:30:00,49.14,49.19,49.06,49.19,21900.0,39.783,39.8235,39.7182,39.8235,21900.0
2015-03-06 14:00:00,49.19,49.24,49.07,49.15,48300.0,39.8235,39.864,39.7263,39.7911,48300.0
2015-03-06 14:30:00,49.15,49.2,49.12,49.17,44100.0,39.7911,39.8316,39.7668,39.8073,44100.0
2015-03-06 15:00:00,49.17,49.29,49.15,49.18,54600.0,39.8073,39.9045,39.7911,39.8154,54600.0
2015-03-06 15:30:00,49.17,49.2,49.06,49.1,112600.0,39.8073,39.8316,39.7182,39.7506,112600.0
2015-03-09 09:30:00,49.39,49.49,49.33,49.42,33400.0,39.9854,40.0664,39.9368,40.0097,33400.0
2015-03-09 10:00:00,49.41,49.44,49.29,49.34,42200.0,40.0016,40.0259,39.9045,39.9449,42200.0
2015-03-09 10:30:00,49.35,49.44,49.34,49.34,18900.0,39.953,40.0259,39.9449,39.9449,18900.0
2015-03-09 11:00:00,49.34,49.37,49.23,49.29,36500.0,39.9449,39.9692,39.8559,39.9045,36500.0
2015-03-09 11:30:00,49.3,49.43,49.3,49.37,22200.0,39.9125,40.0178,39.9125,39.9692,22200.0
2015-03-09 12:00:00,49.38,49.39,49.27,49.3,24400.0,39.9773,39.9854,39.8883,39.9125,24400.0
2015-03-09 12:30:00,49.31,49.41,49.27,49.3,49900.0,39.9206,40.0016,39.8883,39.9125,49900.0
2015-03-09 13:00:00,49.29,49.3,49.23,49.3,27400.0,39.9045,39.9125,39.8559,39.9125,27400.0
2015-03-09 13:30:00,49.3,49.3,49.23,49.26,59800.0,39.9125,39.9125,39.8559,39.8802,59800.0
2015-03-09 14:00:00,49.26,49.34,49.24,49.29,39800.0,39.8802,39.9449,39.864,39.9045,39800.0
2015-03-09 14:30:00,49.28,49.4,49.27,49.39,66700.0,39.8964,39.9935,39.8883,39.9854,66700.0
2015-03-09 15:00:00,49.4,49.4,49.3,49.36,50100.0,39.9935,39.9935,39.9125,39.9611,50100.0
2015-03-09 15:30:00,49.36,49.42,49.29,49.3,116000.0,39.9611,40.0097,39.9045,39.9125,116000.0
2015-03-10 09:30:00,48.87,48.9,48.64,48.66,41400.0,39.5644,39.5887,39.3782,39.3944,41400.0
2015-03-10 10:00:00,48.7,48.7,48.41,48.46,27600.0,39.4268,39.4268,39.192,39.2325,27600.0
2015-03-10 10:30:00,48.48,48.57,48.36,48.5,52700.0,39.2487,39.3215,39.1515,39.2649,52700.0
2015-03-10 11:00:00,48.5,48.6,48.49,48.5,27200.0,39.2649,39.3458,39.2568,39.2649,27200.0
2015-03-10 11:30:00,48.5,48.56,48.18,48.18,69800.0,39.2649,39.3135,39.0058,39.0058,69800.0
2015-03-10 12:00:00,48.18,48.27,48.06,48.19,58600.0,39.0058,39.0787,38.9087,39.0139,58600.0
2015-03-10 12:30:00,48.19,48.24,48.16,48.19,42300.0,39.0139,39.0544,38.9896,39.0139,42300.0
2015-03-10 13:00:00,48.19,48.25,48.16,48.2,44300.0,39.0139,39.0625,38.9896,39.022,44300.0
2015-03-10 13:30:00,48.19,48.24,48.17,48.2,43500.0,39.0139,39.0544,38.9977,39.022,43500.0
2015-03-10 14:00:00,48.21,48.26,48.03,48.12,50300.0,39.0301,39.0706,38.8844,38.9572,50300.0
2015-03-10 14:30:00,48.12,48.24,48.12,48.18,54200.0,38.9572,39.0544,38.9572,39.0058,54200.0
2015-03-10 15:00:00,48.17,48.2,48.09,48.13,52900.0,38.9977,39.022,38.9329,38.9653,52900.0
2015-03-10 15:30:00,48.14,48.22,48.09,48.12,160600.0,38.9734,39.0382,38.9329,38.9572,160600.0
2015-03-11 09:30:00,48.26,48.35,48.0,48.12,36500.0,39.0706,39.1434,38.8601,38.9572,36500.0
2015-03-11 10:00:00,48.14,48.21,48.07,48.12,54000.0,38.9734,39.0301,38.9168,38.9572,54000.0
2015-03-11 10:30:00,48.11,48.11,47.88,47.89,31700.0,38.9491,38.9491,38.7629,38.771,31700.0
2015-03-11 11:00:00,47.9,47.95,47.85,47.88,23900.0,38.7791,38.8196,38.7386,38.7629,23900.0
2015-03-11 11:30:00,47.88,47.93,47.81,47.89,47000.0,38.7629,38.8034,38.7063,38.771,47000.0
2015-03-11 12:00:00,47.89,48.01,47.86,48.0,43300.0,38.771,38.8682,38.7467,38.8601,43300.0
2015-03-11 12:30:00,48.0,48.16,47.96,48.08,35400.0,38.8601,38.9896,38.8277,38.9249,35400.0
2015-03-11 13:00:00,48.08,48.15,48.07,48.12,33300.0,38.9249,38.9815,38.9168,38.9572,33300.0
2015-03-11 13:30:00,48.14,48.19,48.07,48.18,58100.0,38.9734,39.0139,38.9168,39.0058,58100.0
2015-03-11 14:00:00,48.18,48.21,48.11,48.12,74900.0,39.0058,39.0301,38.9491,38.9572,74900.0
2015-03-11 14:30:00,48.12,48.2,48.1,48.16,57200.0,38.9572,39.022,38.941,38.9896,57200.0
2015-03-11 15:00:00,48.15,48.16,48.03,48.04,53600.0,38.9815,38.9896,38.8844,38.8925,53600.0
2015-03-11 15:30:00,48.05,48.17,47.99,48.12,243700.0,38.9006,38.9977,38.852,38.9572,243700.0
2015-03-12 09:30:00,48.15,48.52,48.13,48.17,93600.0,38.9815,39.2811,38.9653,38.9977,93600.0
2015-03-12 10:00:00,48.22,48.22,48.04,48.1,55600.0,39.0382,39.0382,38.8925,38.941,55600.0
2015-03-12 10:30:00,48.09,48.12,48.02,48.04,79500.0,38.9329,38.9572,38.8763,38.8925,79500.0
2015-03-12 11:00:00,48.04,48.21,48.0,48.18,89200.0,38.8925,39.0301,38.8601,39.0058,89200.0
2015-03-12 11:30:00,48.18,48.19,48.0,48.01,40500.0,39.0058,39.0139,38.8601,38.8682,40500.0
2015-03-12 12:00:00,48.01,48.05,47.97,48.05,33000.0,38.8682,38.9006,38.8358,38.9006,33000.0
2015-03-12 12:30:00,48.06,48.12,48.01,48.04,29700.0,38.9087,38.9572,38.8682,38.8925,29700.0
2015-03-12 13:00:00,48.03,48.15,47.99,48.14,41600.0,38.8844,38.9815,38.852,38.9734,41600.0
2015-03-12 13:30:00,48.13,48.22,48.11,48.19,31300.0,38.9653,39.0382,38.9491,39.0139,31300.0
2015-03-12 14:00:00,48.19,48.23,48.17,48.19,34600.0,39.0139,39.0463,38.9977,39.0139,34600.0
2015-03-12 14:30:00,48.19,48.24,48.09,48.24,40900.0,39.0139,39.0544,38.9329,39.0544,40900.0
2015-03-12 15:00:00,48.24,48.37,48.17,48.17,86200.0,39.0544,39.1596,38.9977,38.9977,86200.0
2015-03-12 15:30:00,48.18,48.38,48.18,48.35,107400.0,39.0058,39.1677,39.0058,39.1434,107400.0
2015-03-13 09:30:00,48.26,48.31,47.95,48.12,28700.0,39.0706,39.1111,38.8196,38.9572,28700.0
2015-03-13 10:00:00,48.12,48.18,47.88,47.89,27300.0,38.9572,39.0058,38.7629,38.771,27300.0
2015-03-13 10:30:00,47.88,47.96,47.71,47.71,33400.0,38.7629,38.8277,38.6253,38.6253,33400.0
2015-03-13 11:00:00,47.7,47.84,47.58,47.58,40700.0,38.6172,38.7306,38.5201,38.5201,40700.0
2015-03-13 11:30:00,47.57,47.58,47.49,47.55,31100.0,38.512,38.5201,38.4472,38.4958,31100.0
2015-03-13 12:00:00,47.54,47.56,47.46,47.47,28800.0,38.4877,38.5039,38.4229,38.431,28800.0
2015-03-13 12:30:00,47.48,47.71,47.48,47.7,26500.0,38.4391,38.6253,38.4391,38.6172,26500.0
2015-03-13 13:00:00,47.7,47.7,47.54,47.54,20500.0,38.6172,38.6172,38.4877,38.4877,20500.0
2015-03-13 13:30:00,47.54,47.67,47.5,47.6,26200.0,38.4877,38.5929,38.4553,38.5363,26200.0
2015-03-13 14:00:00,47.6,47.68,47.5,47.57,26200.0,38.5363,38.601,38.4553,38.512,26200.0
2015-03-13 14:30:00,47.56,47.62,47.47,47.62,32000.0,38.5039,38.5524,38.431,38.5524,32000.0
2015-03-13 15:00:00,47.62,47.75,47.57,47.74,52800.0,38.5524,38.6577,38.512,38.6496,52800.0
2015-03-13 15:30:00,47.74,47.81,47.65,47.67,121000.0,38.6496,38.7063,38.5767,38.5929,121000.0
2015-03-16 09:30:00,47.77,48.07,47.37,47.37,89200.0,38.6739,38.9168,38.35,38.35,89200.0
2015-03-16 10:00:00,47.41,47.87,47.4,47.66,53400.0,38.3824,38.7548,38.3743,38.5848,53400.0
2015-03-16 10:30:00,47.66,47.68,47.55,47.63,53900.0,38.5848,38.601,38.4958,38.5605,53900.0
2015-03-16 11:00:00,47.62,47.73,47.55,47.59,71100.0,38.5524,38.6415,38.4958,38.5282,71100.0
2015-03-16 11:30:00,47.59,47.67,47.54,47.59,41700.0,38.5282,38.5929,38.4877,38.5282,41700.0
2015-03-16 12:00:00,47.6,47.61,47.46,47.48,46800.0,38.5363,38.5443,38.4229,38.4391,46800.0
2015-03-16 12:30:00,47.47,47.67,47.42,47.64,45700.0,38.431,38.5929,38.3905,38.5686,45700.0
2015-03-16 13:00:00,47.64,47.84,47.63,47.84,58500.0,38.5686,38.7306,38.5605,38.7306,58500.0
2015-03-16 13:30:00,47.85,48.01,47.85,47.93,48200.0,38.7386,38.8682,38.7386,38.8034,48200.0
2015-03-16 14:00:00,47.94,47.94,47.79,47.84,31900.0,38.8115,38.8115,38.6901,38.7306,31900.0
2015-03-16 14:30:00,47.84,47.97,47.77,47.97,35900.0,38.7306,38.8358,38.6739,38.8358,35900.0
2015-03-16 15:00:00,47.98,48.05,47.95,48.05,50600.0,38.8439,38.9006,38.8196,38.9006,50600.0
2015-03-16 15:30:00,48.05,48.16,48.0,48.06,193300.0,38.9006,38.9896,38.8601,38.9087,193300.0
2015-03-17 09:30:00,48.06,48.13,47.76,47.88,39600.0,38.9087,38.9653,38.6658,38.7629,39600.0
2015-03-17 10:00:00,47.89,47.89,47.68,47.83,39200.0,38.771,38.771,38.601,38.7225,39200.0
2015-03-17 10:30:00,47.84,47.87,47.69,47.82,41200.0,38.7306,38.7548,38.6091,38.7144,41200.0
2015-03-17 11:00:00,47.81,47.82,47.55,47.68,46000.0,38.7063,38.7144,38.4958,38.601,46000.0
2015-03-17 11:30:00,47.68,47.78,47.68,47.7,46900.0,38.601,38.682,38.601,38.6172,46900.0
2015-03-17 12:00:00,47.73,47.75,47.58,47.65,39900.0,38.6415,38.6577,38.5201,38.5767,39900.0
2015-03-17 12:30:00,47.64,47.64,47.55,47.62,34200.0,38.5686,38.5686,38.4958,38.5524,34200.0
2015-03-17 13:00:00,47.61,47.88,47.61,47.86,50400.0,38.5443,38.7629,38.5443,38.7467,50400.0
2015-03-17 13:30:00,47.85,47.89,47.76,47.84,53300.0,38.7386,38.771,38.6658,38.7306,53300.0
2015-03-17 14:00:00,47.85,47.91,47.77,47.78,50200.0,38.7386,38.7872,38.6739,38.682,50200.0
2015-03-17 14:30:00,47.77,47.94,47.69,47.92,55300.0,38.6739,38.8115,38.6091,38.7953,55300.0
2015-03-17 15:00:00,47.93,48.12,47.92,48.04,57700.0,38.8034,38.9572,38.7953,38.8925,57700.0
2015-03-17 15:30:00,48.04,48.05,47.87,47.98,191500.0,38.8925,38.9006,38.7548,38.8439,191500.0
2015-03-18 09:30:00,47.88,47.95,47.31,47.36,45100.0,38.7629,38.8196,38.3015,38.342,45100.0
2015-03-18 10:00:00,47.32,47.69,47.3,47.55,40300.0,38.3096,38.6091,38.2934,38.4958,40300.0
2015-03-18 10:30:00,47.56,47.66,47.48,47.62,33600.0,38.5039,38.5848,38.4391,38.5524,33600.0
2015-03-18 11:00:00,47.61,47.63,47.28,47.29,36200.0,38.5443,38.5605,38.2772,38.2853,36200.0
2015-03-18 11:30:00,47.28,47.35,47.27,47.28,33700.0,38.2772,38.3339,38.2691,38.2772,33700.0
2015-03-18 12:00:00,47.29,47.39,47.26,47.32,34000.0,38.2853,38.3662,38.261,38.3096,34000.0
2015-03-18 12:30:00,47.32,47.37,47.26,47.28,28200.0,38.3096,38.35,38.261,38.2772,28200.0
2015-03-18 13:00:00,47.27,47.34,47.25,47.3,30000.0,38.2691,38.3258,38.2529,38.2934,30000.0
2015-03-18 13:30:00,47.31,47.36,47.2,47.3,42100.0,38.3015,38.342,38.2124,38.2934,42100.0
2015-03-18 14:00:00,47.29,48.1,47.29,48.02,111900.0,38.2853,38.941,38.2853,38.8763,111900.0
2015-03-18 14:30:00,48.01,48.26,48.0,48.26,73500.0,38.8682,39.0706,38.8601,39.0706,73500.0
2015-03-18 15:00:00,48.26,48.53,48.25,48.34,93500.0,39.0706,39.2892,39.0625,39.1353,93500.0
2015-03-18 15:30:00,48.34,48.36,48.05,48.09,185600.0,39.1353,39.1515,38.9006,38.9329,185600.0
2015-03-19 09:30:00,47.83,48.3,47.75,48.29,34400.0,38.7225,39.103,38.6577,39.0949,34400.0
2015-03-19 10:00:00,48.3,48.3,48.03,48.15,52500.0,39.103,39.103,38.8844,38.9815,52500.0
2015-03-19 10:30:00,48.16,48.25,48.09,48.18,48300.0,38.9896,39.0625,38.9329,39.0058,48300.0
2015-03-19 11:00:00,48.19,48.22,48.1,48.1,45800.0,39.0139,39.0382,38.941,38.941,45800.0
2015-03-19 11:30:00,48.13,48.14,48.0,48.14,57100.0,38.9653,38.9734,38.8601,38.9734,57100.0
2015-03-19 12:00:00,48.14,48.19,48.06,48.18,34400.0,38.9734,39.0139,38.9087,39.0058,34400.0
2015-03-19 12:30:00,48.18,48.18,48.02,48.1,40000.0,39.0058,39.0058,38.8763,38.941,40000.0
2015-03-19 13:00:00,48.08,48.14,48.03,48.11,50900.0,38.9249,38.9734,38.8844,38.9491,50900.0
2015-03-19 13:30:00,48.12,48.14,48.07,48.11,37900.0,38.9572,38.9734,38.9168,38.9491,37900.0
2015-03-19 14:00:00,48.11,48.3,48.1,48.15,52400.0,38.9491,39.103,38.941,38.9815,52400.0
2015-03-19 14:30:00,48.15,48.25,48.09,48.24,34900.0,38.9815,39.0625,38.9329,39.0544,34900.0
2015-03-19 15:00:00,48.25,48.25,48.06,48.12,67800.0,39.0625,39.0625,38.9087,38.9572,67800.0
2015-03-19 15:30:00,48.12,48.19,48.03,48.08,147000.0,38.9572,39.0139,38.8844,38.9249,147000.0
2015-03-20 09:30:00,48.31,48.33,48.05,48.22,173100.0,39.1111,39.1272,38.9006,39.0382,173100.0
2015-03-20 10:00:00,48.23,48.29,48.08,48.25,43100.0,39.0463,39.0949,38.9249,39.0625,43100.0
2015-03-20 10:30:00,48.24,48.57,48.24,48.55,42400.0,39.0544,39.3215,39.0544,39.3054,42400.0
2015-03-20 11:00:00,48.55,48.58,48.45,48.58,57900.0,39.3054,39.3296,39.2244,39.3296,57900.0
2015-03-20 11:30:00,48.59,48.65,48.52,48.6,35600.0,39.3377,39.3863,39.2811,39.3458,35600.0
2015-03-20 12:00:00,48.6,48.63,48.5,48.58,21700.0,39.3458,39.3701,39.2649,39.3296,21700.0
2015-03-20 12:30:00,48.6,48.75,48.54,48.73,73100.0,39.3458,39.4673,39.2973,39.4511,73100.0
2015-03-20 13:00:00,48.73,48.8,48.63,48.7,50900.0,39.4511,39.5078,39.3701,39.4268,50900.0
2015-03-20 13:30:00,48.7,48.73,48.64,48.7,39800.0,39.4268,39.4511,39.3782,39.4268,39800.0
2015-03-20 14:00:00,48.7,48.78,48.69,48.77,55500.0,39.4268,39.4916,39.4187,39.4835,55500.0
2015-03-20 14:30:00,48.77,48.77,48.63,48.71,60800.0,39.4835,39.4835,39.3701,39.4349,60800.0
2015-03-20 15:00:00,48.72,48.72,48.5,48.62,92300.0,39.443,39.443,39.2649,39.362,92300.0
2015-03-20 15:30:00,48.63,48.7,48.38,48.42,648100.0,39.3701,39.4268,39.1677,39.2001,648100.0
2015-03-23 09:30:00,48.51,48.89,48.46,48.53,54500.0,39.273,39.5806,39.2325,39.2892,54500.0
2015-03-23 10:00:00,48.54,48.65,48.45,48.45,71500.0,39.2973,39.3863,39.2244,39.2244,71500.0
2015-03-23 10:30:00,48.48,48.73,48.47,48.72,43900.0,39.2487,39.4511,39.2406,39.443,43900.0
2015-03-23 11:00:00,48.73,48.73,48.56,48.57,74700.0,39.4511,39.4511,39.3135,39.3215,74700.0
2015-03-23 11:30:00,48.55,48.61,48.49,48.52,40500.0,39.3054,39.3539,39.2568,39.2811,40500.0
2015-03-23 12:00:00,48.52,48.57,48.44,48.52,38900.0,39.2811,39.3215,39.2163,39.2811,38900.0
2015-03-23 12:30:00,48.52,48.58,48.47,48.51,39800.0,39.2811,39.3296,39.2406,39.273,39800.0
2015-03-23 13:00:00,48.51,48.52,48.41,48.41,38700.0,39.273,39.2811,39.192,39.192,38700.0
2015-03-23 13:30:00,48.4,48.47,48.36,48.36,23500.0,39.1839,39.2406,39.1515,39.1515,23500.0
2015-03-23 14:00:00,48.37,48.53,48.37,48.48,36900.0,39.1596,39.2892,39.1596,39.2487,36900.0
2015-03-23 14:30:00,48.49,48.51,48.44,48.49,39100.0,39.2568,39.273,39.2163,39.2568,39100.0
2015-03-23 15:00:00,48.5,48.52,48.41,48.48,53900.0,39.2649,39.2811,39.192,39.2487,53900.0
2015-03-23 15:30:00,48.47,48.48,48.33,48.33,141800.0,39.2406,39.2487,39.1272,39.1272,141800.0
2015-03-24 09:30:00,48.27,48.27,47.96,48.24,34300.0,39.0787,39.0787,38.8277,39.0544,34300.0
2015-03-24 10:00:00,48.29,48.34,48.18,48.24,23300.0,39.0949,39.1353,39.0058,39.0544,23300.0
2015-03-24 10:30:00,48.25,48.28,48.16,48.25,29100.0,39.0625,39.0868,38.9896,39.0625,29100.0
2015-03-24 11:00:00,48.24,48.35,48.21,48.3,31500.0,39.0544,39.1434,39.0301,39.103,31500.0
2015-03-24 11:30:00,48.3,48.31,48.19,48.22,48900.0,39.103,39.1111,39.0139,39.0382,48900.0
2015-03-24 12:00:00,48.21,48.29,48.16,48.21,109600.0,39.0301,39.0949,38.9896,39.0301,109600.0
2015-03-24 12:30:00,48.21,48.23,48.12,48.12,33900.0,39.0301,39.0463,38.9572,38.9572,33900.0
2015-03-24 13:00:00,48.11,48.16,48.11,48.16,41500.0,38.9491,38.9896,38.9491,38.9896,41500.0
2015-03-24 13:30:00,48.15,48.23,48.06,48.06,65100.0,38.9815,39.0463,38.9087,38.9087,65100.0
2015-03-24 14:00:00,48.05,48.07,47.95,48.07,53100.0,38.9006,38.9168,38.8196,38.9168,53100.0
2015-03-24 14:30:00,48.07,48.18,48.02,48.16,34900.0,38.9168,39.0058,38.8763,38.9896,34900.0
2015-03-24 15:00:00,48.16,48.18,48.02,48.04,65900.0,38.9896,39.0058,38.8763,38.8925,65900.0
2015-03-24 15:30:00,48.02,48.15,47.98,47.98,112600.0,38.8763,38.9815,38.8439,38.8439,112600.0
2015-03-25 09:30:00,48.13,48.3,47.93,48.14,85600.0,38.9653,39.103,38.8034,38.9734,85600.0
2015-03-25 10:00:00,48.15,48.3,48.15,48.25,90700.0,38.9815,39.103,38.9815,39.0625,90700.0
2015-03-25 10:30:00,48.23,48.32,48.15,48.32,40700.0,39.0463,39.1192,38.9815,39.1192,40700.0
2015-03-25 11:00:00,48.33,48.33,48.12,48.23,44200.0,39.1272,39.1272,38.9572,39.0463,44200.0
2015-03-25 11:30:00,48.21,48.21,47.88,47.95,21300.0,39.0301,39.0301,38.7629,38.8196,21300.0
2015-03-25 12:00:00,47.96,48.01,47.81,47.87,26000.0,38.8277,38.8682,38.7063,38.7548,26000.0
2015-03-25 12:30:00,47.85,47.9,47.78,47.86,20600.0,38.7386,38.7791,38.682,38.7467,20600.0
2015-03-25 13:00:00,47.86,47.86,47.7,47.81,29800.0,38.7467,38.7467,38.6172,38.7063,29800.0
2015-03-25 13:30:00,47.81,47.86,47.73,47.81,23300.0,38.7063,38.7467,38.6415,38.7063,23300.0
2015-03-25 14:00:00,47.78,47.81,47.7,47.73,50300.0,38.682,38.7063,38.6172,38.6415,50300.0
2015-03-25 14:30:00,47.72,47.84,47.72,47.79,43800.0,38.6334,38.7306,38.6334,38.6901,43800.0
2015-03-25 15:00:00,47.78,47.78,47.58,47.6,32400.0,38.682,38.682,38.5201,38.5363,32400.0
2015-03-25 15:30:00,47.59,47.6,47.4,47.43,110400.0,38.5282,38.5363,38.3743,38.3986,110400.0
2015-03-26 09:30:00,47.35,47.67,47.33,47.4,43400.0,38.3339,38.5929,38.3177,38.3743,43400.0
2015-03-26 10:00:00,47.41,47.52,47.34,47.42,25600.0,38.3824,38.4715,38.3258,38.3905,25600.0
2015-03-26 10:30:00,47.4,47.51,47.37,47.43,21500.0,38.3743,38.4634,38.35,38.3986,21500.0
2015-03-26 11:00:00,47.41,47.41,47.27,47.34,49600.0,38.3824,38.3824,38.2691,38.3258,49600.0
2015-03-26 11:30:00,47.33,47.57,47.32,47.56,28400.0,38.3177,38.512,38.3096,38.5039,28400.0
2015-03-26 12:00:00,47.57,47.61,47.49,47.51,21400.0,38.512,38.5443,38.4472,38.4634,21400.0
2015-03-26 12:30:00,47.52,47.63,47.44,47.59,25600.0,38.4715,38.5605,38.4067,38.5282,25600.0
2015-03-26 13:00:00,47.58,47.62,47.46,47.57,33100.0,38.5201,38.5524,38.4229,38.512,33100.0
2015-03-26 13:30:00,47.59,47.76,47.55,47.73,26300.0,38.5282,38.6658,38.4958,38.6415,26300.0
2015-03-26 14:00:00,47.73,47.73,47.52,47.55,35700.0,38.6415,38.6415,38.4715,38.4958,35700.0
2015-03-26 14:30:00,47.56,47.63,47.42,47.42,26600.0,38.5039,38.5605,38.3905,38.3905,26600.0
2015-03-26 15:00:00,47.41,47.52,47.37,47.5,61700.0,38.3824,38.4715,38.35,38.4553,61700.0
2015-03-26 15:30:00,47.49,47.58,47.47,47.48,124900.0,38.4472,38.5201,38.431,38.4391,124900.0
2015-03-27 09:30:00,47.5,47.87,47.45,47.84,48000.0,38.4553,38.7548,38.4148,38.7306,48000.0
2015-03-27 10:00:00,47.81,47.81,47.4,47.63,17600.0,38.7063,38.7063,38.3743,38.5605,17600.0
2015-03-27 10:30:00,47.63,47.76,47.59,47.75,41500.0,38.5605,38.6658,38.5282,38.6577,41500.0
2015-03-27 11:00:00,47.76,47.8,47.66,47.66,19200.0,38.6658,38.6982,38.5848,38.5848,19200.0
2015-03-27 11:30:00,47.69,47.73,47.64,47.67,12300.0,38.6091,38.6415,38.5686,38.5929,12300.0
2015-03-27 12:00:00,47.67,47.77,47.64,47.71,35600.0,38.5929,38.6739,38.5686,38.6253,35600.0
2015-03-27 12:30:00,47.73,47.81,47.71,47.81,13200.0,38.6415,38.7063,38.6253,38.7063,13200.0
2015-03-27 13:00:00,47.83,47.83,47.7,47.71,16500.0,38.7225,38.7225,38.6172,38.6253,16500.0
2015-03-27 13:30:00,47.72,47.8,47.64,47.71,23700.0,38.6334,38.6982,38.5686,38.6253,23700.0
2015-03-27 14:00:00,47.73,47.79,47.63,47.7,40700.0,38.6415,38.6901,38.5605,38.6172,40700.0
2015-03-27 14:30:00,47.71,47.78,47.65,47.7,91500.0,38.6253,38.682,38.5767,38.6172,91500.0
2015-03-27 15:00:00,47.7,47.79,47.7,47.76,52100.0,38.6172,38.6901,38.6172,38.6658,52100.0
2015-03-27 15:30:00,47.76,47.86,47.71,47.79,180100.0,38.6658,38.7467,38.6253,38.6901,180100.0
2015-03-30 09:30:00,48.09,48.42,48.03,48.34,23000.0,38.9329,39.2001,38.8844,39.1353,23000.0
2015-03-30 10:00:00,48.34,48.4,48.24,48.28,12600.0,39.1353,39.1839,39.0544,39.0868,12600.0
2015-03-30 10:30:00,48.24,48.4,48.24,48.36,45700.0,39.0544,39.1839,39.0544,39.1515,45700.0
2015-03-30 11:00:00,48.38,48.4,48.31,48.32,18500.0,39.1677,39.1839,39.1111,39.1192,18500.0
2015-03-30 11:30:00,48.31,48.39,48.3,48.36,17600.0,39.1111,39.1758,39.103,39.1515,17600.0
2015-03-30 12:00:00,48.37,48.44,48.34,48.43,18800.0,39.1596,39.2163,39.1353,39.2082,18800.0
2015-03-30 12:30:00,48.44,48.48,48.35,48.36,39600.0,39.2163,39.2487,39.1434,39.1515,39600.0
2015-03-30 13:00:00,48.37,48.42,48.34,48.4,33800.0,39.1596,39.2001,39.1353,39.1839,33800.0
2015-03-30 13:30:00,48.4,48.5,48.39,48.5,20200.0,39.1839,39.2649,39.1758,39.2649,20200.0
2015-03-30 14:00:00,48.5,48.52,48.43,48.45,27900.0,39.2649,39.2811,39.2082,39.2244,27900.0
2015-03-30 14:30:00,48.45,48.5,48.37,48.39,36400.0,39.2244,39.2649,39.1596,39.1758,36400.0
2015-03-30 15:00:00,48.39,48.44,48.28,48.3,40900.0,39.1758,39.2163,39.0868,39.103,40900.0
2015-03-30 15:30:00,48.31,48.39,48.26,48.27,78800.0,39.1111,39.1758,39.0706,39.0787,78800.0
2015-03-31 09:30:00,48.09,48.23,47.8,48.07,21600.0,38.9329,39.0463,38.6982,38.9168,21600.0
2015-03-31 10:00:00,48.08,48.16,48.0,48.13,13700.0,38.9249,38.9896,38.8601,38.9653,13700.0
2015-03-31 10:30:00,48.1,48.23,48.09,48.19,13800.0,38.941,39.0463,38.9329,39.0139,13800.0
2015-03-31 11:00:00,48.17,48.36,48.15,48.16,12800.0,38.9977,39.1515,38.9815,38.9896,12800.0
2015-03-31 11:30:00,48.14,48.14,48.05,48.07,10300.0,38.9734,38.9734,38.9006,38.9168,10300.0
2015-03-31 12:00:00,48.07,48.07,47.95,48.03,19100.0,38.9168,38.9168,38.8196,38.8844,19100.0
2015-03-31 12:30:00,48.02,48.05,47.96,48.0,21000.0,38.8763,38.9006,38.8277,38.8601,21000.0
2015-03-31 13:00:00,48.01,48.11,48.0,48.07,29900.0,38.8682,38.9491,38.8601,38.9168,29900.0
2015-03-31 13:30:00,48.08,48.16,47.96,48.0,24800.0,38.9249,38.9896,38.8277,38.8601,24800.0
2015-03-31 14:00:00,48.0,48.03,47.92,47.93,42700.0,38.8601,38.8844,38.7953,38.8034,42700.0
2015-03-31 14:30:00,47.92,48.02,47.87,48.01,30100.0,38.7953,38.8763,38.7548,38.8682,30100.0
2015-03-31 15:00:00,48.0,48.0,47.81,47.83,25400.0,38.8601,38.8601,38.7063,38.7225,25400.0
2015-03-31 15:30:00,47.83,48.03,47.79,47.93,112600.0,38.7225,38.8844,38.6901,38.8034,112600.0
2015-04-01 09:30:00,47.96,48.08,47.52,47.61,20900.0,38.8277,38.9249,38.4715,38.5443,20900.0
2015-04-01 10:00:00,47.67,47.76,47.56,47.73,17700.0,38.5929,38.6658,38.5039,38.6415,17700.0
2015-04-01 10:30:00,47.75,47.89,47.64,47.79,14500.0,38.6577,38.771,38.5686,38.6901,14500.0
2015-04-01 11:00:00,47.79,47.83,47.67,47.67,20000.0,38.6901,38.7225,38.5929,38.5929,20000.0
2015-04-01 11:30:00,47.69,47.76,47.63,47.68,25800.0,38.6091,38.6658,38.5605,38.601,25800.0
2015-04-01 12:00:00,47.68,47.74,47.57,47.65,31900.0,38.601,38.6496,38.512,38.5767,31900.0
2015-04-01 12:30:00,47.65,47.68,47.52,47.62,22800.0,38.5767,38.601,38.4715,38.5524,22800.0
2015-04-01 13:00:00,47.62,47.72,47.55,47.71,25700.0,38.5524,38.6334,38.4958,38.6253,25700.0
2015-04-01 13:30:00,47.74,47.84,47.68,47.8,28800.0,38.6496,38.7306,38.601,38.6982,28800.0
2015-04-01 14:00:00,47.8,47.8,47.66,47.72,30600.0,38.6982,38.6982,38.5848,38.6334,30600.0
2015-04-01 14:30:00,47.71,47.75,47.6,47.73,35500.0,38.6253,38.6577,38.5363,38.6415,35500.0
2015-04-01 15:00:00,47.74,47.82,47.69,47.8,36400.0,38.6496,38.7144,38.6091,38.6982,36400.0
2015-04-01 15:30:00,47.81,47.94,47.76,47.93,91700.0,38.7063,38.8115,38.6658,38.8034,91700.0
2015-04-02 09:30:00,47.86,48.09,47.77,47.99,66100.0,38.7467,38.9329,38.6739,38.852,66100.0
2015-04-02 10:00:00,47.96,48.18,47.95,48.02,40900.0,38.8277,39.0058,38.8196,38.8763,40900.0
2015-04-02 10:30:00,48.01,48.03,47.94,47.98,17700.0,38.8682,38.8844,38.8115,38.8439,17700.0
2015-04-02 11:00:00,47.97,48.08,47.95,48.01,13900.0,38.8358,38.9249,38.8196,38.8682,13900.0
2015-04-02 11:30:00,48.02,48.03,47.85,47.86,14000.0,38.8763,38.8844,38.7386,38.7467,14000.0
2015-04-02 12:00:00,47.84,47.87,47.72,47.85,12500.0,38.7306,38.7548,38.6334,38.7386,12500.0
2015-04-02 12:30:00,47.87,47.92,47.83,47.86,8900.0,38.7548,38.7953,38.7225,38.7467,8900.0
2015-04-02 13:00:00,47.86,47.93,47.78,47.85,14200.0,38.7467,38.8034,38.682,38.7386,14200.0
2015-04-02 13:30:00,47.87,47.92,47.83,47.91,21200.0,38.7548,38.7953,38.7225,38.7872,21200.0
2015-04-02 14:00:00,47.91,47.99,47.89,47.91,13600.0,38.7872,38.852,38.771,38.7872,13600.0
2015-04-02 14:30:00,47.91,47.91,47.78,47.84,21200.0,38.7872,38.7872,38.682,38.7306,21200.0
2015-04-02 15:00:00,47.83,47.86,47.74,47.74,67200.0,38.7225,38.7467,38.6496,38.6496,67200.0
2015-04-02 15:30:00,47.74,47.85,47.73,47.78,62300.0,38.6496,38.7386,38.6415,38.682,62300.0
2015-04-06 09:30:00,47.69,48.03,47.47,47.91,45200.0,38.6091,38.8844,38.431,38.7872,45200.0
2015-04-06 10:00:00,47.97,48.05,47.89,47.98,57800.0,38.8358,38.9006,38.771,38.8439,57800.0
2015-04-06 10:30:00,47.98,48.06,47.94,47.95,66400.0,38.8439,38.9087,38.8115,38.8196,66400.0
2015-04-06 11:00:00,47.96,48.01,47.93,48.0,53900.0,38.8277,38.8682,38.8034,38.8601,53900.0
2015-04-06 11:30:00,48.0,48.01,47.95,47.99,41600.0,38.8601,38.8682,38.8196,38.852,41600.0
2015-04-06 12:00:00,47.99,48.0,47.91,47.98,59400.0,38.852,38.8601,38.7872,38.8439,59400.0
2015-04-06 12:30:00,47.98,48.0,47.91,47.94,115100.0,38.8439,38.8601,38.7872,38.8115,115100.0
2015-04-06 13:00:00,47.94,48.05,47.89,48.0,137300.0,38.8115,38.9006,38.771,38.8601,137300.0
2015-04-06 13:30:00,48.0,48.01,47.89,47.94,61600.0,38.8601,38.8682,38.771,38.8115,61600.0
2015-04-06 14:00:00,47.93,47.94,47.86,47.91,64400.0,38.8034,38.8115,38.7467,38.7872,64400.0
2015-04-06 14:30:00,47.92,47.94,47.87,47.89,93600.0,38.7953,38.8115,38.7548,38.771,93600.0
2015-04-06 15:00:00,47.89,47.9,47.7,47.71,127600.0,38.771,38.7791,38.6172,38.6253,127600.0
2015-04-06 15:30:00,47.7,47.81,47.69,47.71,300300.0,38.6172,38.7063,38.6091,38.6253,300300.0
2015-04-07 09:30:00,47.66,48.26,47.63,48.11,101800.0,38.5848,39.0706,38.5605,38.9491,101800.0
2015-04-07 10:00:00,48.1,48.24,48.03,48.24,102500.0,38.941,39.0544,38.8844,39.0544,102500.0
2015-04-07 10:30:00,48.24,48.28,48.17,48.21,95500.0,39.0544,39.0868,38.9977,39.0301,95500.0
2015-04-07 11:00:00,48.21,48.25,48.18,48.23,61500.0,39.0301,39.0625,39.0058,39.0463,61500.0
2015-04-07 11:30:00,48.24,48.34,48.19,48.33,75900.0,39.0544,39.1353,39.0139,39.1272,75900.0
2015-04-07 12:00:00,48.33,48.39,48.32,48.35,37300.0,39.1272,39.1758,39.1192,39.1434,37300.0
2015-04-07 12:30:00,48.34,48.38,48.28,48.3,54200.0,39.1353,39.1677,39.0868,39.103,54200.0
2015-04-07 13:00:00,48.3,48.32,48.24,48.26,61000.0,39.103,39.1192,39.0544,39.0706,61000.0
2015-04-07 13:30:00,48.26,48.27,48.19,48.26,64300.0,39.0706,39.0787,39.0139,39.0706,64300.0
2015-04-07 14:00:00,48.27,48.33,48.26,48.3,57100.0,39.0787,39.1272,39.0706,39.103,57100.0
2015-04-07 14:30:00,48.29,48.42,48.26,48.27,67600.0,39.0949,39.2001,39.0706,39.0787,67600.0
2015-04-07 15:00:00,48.27,48.36,48.19,48.27,75400.0,39.0787,39.1515,39.0139,39.0787,75400.0
2015-04-07 15:30:00,48.27,48.32,48.15,48.23,198600.0,39.0787,39.1192,38.9815,39.0463,198600.0
2015-04-08 09:30:00,49.09,49.32,47.37,48.22,432300.0,39.7425,39.9287,38.35,39.0382,432300.0
2015-04-08 10:00:00,48.22,48.44,47.92,48.15,209600.0,39.0382,39.2163,38.7953,38.9815,209600.0
2015-04-08 10:30:00,48.16,48.3,47.91,48.23,100000.0,38.9896,39.103,38.7872,39.0463,100000.0
2015-04-08 11:00:00,48.23,48.35,48.13,48.13,91100.0,39.0463,39.1434,38.9653,38.9653,91100.0
2015-04-08 11:30:00,48.14,48.27,48.02,48.09,96800.0,38.9734,39.0787,38.8763,38.9329,96800.0
2015-04-08 12:00:00,48.08,48.17,47.95,47.96,69800.0,38.9249,38.9977,38.8196,38.8277,69800.0
2015-04-08 12:30:00,47.96,48.1,47.76,48.0,164300.0,38.8277,38.941,38.6658,38.8601,164300.0
2015-04-08 13:00:00,48.01,48.02,47.55,47.68,120400.0,38.8682,38.8763,38.4958,38.601,120400.0
2015-04-08 13:30:00,47.66,47.66,47.38,47.53,92500.0,38.5848,38.5848,38.3581,38.4796,92500.0
2015-04-08 14:00:00,47.54,47.8,47.45,47.67,115800.0,38.4877,38.6982,38.4148,38.5929,115800.0
2015-04-08 14:30:00,47.66,47.67,47.4,47.63,136700.0,38.5848,38.5929,38.3743,38.5605,136700.0
2015-04-08 15:00:00,47.63,47.63,47.38,47.5,171900.0,38.5605,38.5605,38.3581,38.4553,171900.0
2015-04-08 15:30:00,47.5,47.52,47.29,47.41,400300.0,38.4553,38.4715,38.2853,38.3824,400300.0
2015-04-09 09:30:00,47.19,47.27,46.65,46.76,131500.0,38.4141,38.4793,37.9746,38.0641,131500.0
2015-04-09 10:00:00,46.77,47.14,46.76,46.98,107200.0,38.0723,38.3734,38.0641,38.2432,107200.0
2015-04-09 10:30:00,46.98,47.11,46.94,47.07,107600.0,38.2432,38.349,38.2106,38.3165,107600.0
2015-04-09 11:00:00,47.1,47.15,46.95,47.14,88900.0,38.3409,38.3816,38.2188,38.3734,88900.0
2015-04-09 11:30:00,47.12,47.19,47.01,47.1,39000.0,38.3572,38.4141,38.2676,38.3409,39000.0
2015-04-09 12:00:00,47.1,47.33,47.08,47.32,54300.0,38.3409,38.5281,38.3246,38.52,54300.0
2015-04-09 12:30:00,47.32,47.32,47.17,47.22,41200.0,38.52,38.52,38.3979,38.4386,41200.0
2015-04-09 13:00:00,47.23,47.26,47.19,47.26,48000.0,38.4467,38.4711,38.4141,38.4711,48000.0
2015-04-09 13:30:00,47.26,47.26,47.19,47.22,56000.0,38.4711,38.4711,38.4141,38.4386,56000.0
2015-04-09 14:00:00,47.22,47.26,47.17,47.23,69300.0,38.4386,38.4711,38.3979,38.4467,69300.0
2015-04-09 14:30:00,47.22,47.25,47.18,47.23,68400.0,38.4386,38.463,38.406,38.4467,68400.0
2015-04-09 15:00:00,47.23,47.39,47.22,47.26,88500.0,38.4467,38.577,38.4386,38.4711,88500.0
2015-04-09 15:30:00,47.27,47.38,47.24,47.33,258600.0,38.4793,38.5688,38.4548,38.5281,258600.0
2015-04-10 09:30:00,47.34,47.48,47.2,47.2,34300.0,38.5363,38.6502,38.4223,38.4223,34300.0
2015-04-10 10:00:00,47.2,47.3,47.16,47.25,82700.0,38.4223,38.5037,38.3897,38.463,82700.0
2015-04-10 10:30:00,47.24,47.44,47.23,47.44,27800.0,38.4548,38.6177,38.4467,38.6177,27800.0
2015-04-10 11:00:00,47.44,47.46,47.33,47.37,36200.0,38.6177,38.6339,38.5281,38.5607,36200.0
2015-04-10 11:30:00,47.37,47.46,47.33,47.38,64400.0,38.5607,38.6339,38.5281,38.5688,64400.0
2015-04-10 12:00:00,47.38,47.41,47.29,47.31,22300.0,38.5688,38.5932,38.4956,38.5118,22300.0
2015-04-10 12:30:00,47.3,47.37,47.3,47.34,20700.0,38.5037,38.5607,38.5037,38.5363,20700.0
2015-04-10 13:00:00,47.34,47.37,47.33,47.36,46400.0,38.5363,38.5607,38.5281,38.5525,46400.0
2015-04-10 13:30:00,47.36,47.38,47.34,47.35,14800.0,38.5525,38.5688,38.5363,38.5444,14800.0
2015-04-10 14:00:00,47.34,47.42,47.33,47.35,29800.0,38.5363,38.6014,38.5281,38.5444,29800.0
2015-04-10 14:30:00,47.34,47.41,47.33,47.4,34300.0,38.5363,38.5932,38.5281,38.5851,34300.0
2015-04-10 15:00:00,47.4,47.46,47.32,47.32,42400.0,38.5851,38.6339,38.52,38.52,42400.0
2015-04-10 15:30:00,47.33,47.42,47.3,47.41,105700.0,38.5281,38.6014,38.5037,38.5932,105700.0
2015-04-13 09:30:00,47.35,47.64,47.31,47.54,20900.0,38.5444,38.7805,38.5118,38.6991,20900.0
2015-04-13 10:00:00,47.54,47.62,47.48,47.62,24600.0,38.6991,38.7642,38.6502,38.7642,24600.0
2015-04-13 10:30:00,47.59,47.66,47.58,47.63,52100.0,38.7398,38.7967,38.7316,38.7723,52100.0
2015-04-13 11:00:00,47.62,47.77,47.61,47.71,50200.0,38.7642,38.8863,38.756,38.8374,50200.0
2015-04-13 11:30:00,47.7,48.01,47.7,47.98,103200.0,38.8293,39.0817,38.8293,39.0572,103200.0
2015-04-13 12:00:00,47.98,48.04,47.95,48.03,54200.0,39.0572,39.1061,39.0328,39.0979,54200.0
2015-04-13 12:30:00,48.03,48.14,48.0,48.1,51800.0,39.0979,39.1875,39.0735,39.1549,51800.0
2015-04-13 13:00:00,48.11,48.13,48.03,48.05,79400.0,39.1631,39.1793,39.0979,39.1142,79400.0
2015-04-13 13:30:00,48.05,48.07,47.97,47.99,61300.0,39.1142,39.1305,39.0491,39.0654,61300.0
2015-04-13 14:00:00,48.0,48.03,47.92,47.97,42000.0,39.0735,39.0979,39.0084,39.0491,42000.0
2015-04-13 14:30:00,47.98,48.03,47.89,47.94,88300.0,39.0572,39.0979,38.984,39.0247,88300.0
2015-04-13 15:00:00,47.94,48.04,47.92,48.01,96900.0,39.0247,39.1061,39.0084,39.0817,96900.0
2015-04-13 15:30:00,48.02,48.16,48.02,48.14,224600.0,39.0898,39.2038,39.0898,39.1875,224600.0
2015-04-14 09:30:00,48.01,48.29,47.94,47.94,162500.0,39.0817,39.3096,39.0247,39.0247,162500.0
2015-04-14 10:00:00,47.93,47.94,47.75,47.89,66700.0,39.0165,39.0247,38.87,38.984,66700.0
2015-04-14 10:30:00,47.89,47.9,47.74,47.77,55900.0,38.984,38.9921,38.8619,38.8863,55900.0
2015-04-14 11:00:00,47.76,47.94,47.76,47.84,47800.0,38.8781,39.0247,38.8781,38.9433,47800.0
2015-04-14 11:30:00,47.85,47.89,47.8,47.8,38300.0,38.9514,38.984,38.9107,38.9107,38300.0
2015-04-14 12:00:00,47.81,47.9,47.78,47.9,39700.0,38.9188,38.9921,38.8944,38.9921,39700.0
2015-04-14 12:30:00,47.9,47.96,47.89,47.91,32600.0,38.9921,39.041,38.984,39.0003,32600.0
2015-04-14 13:00:00,47.9,47.97,47.89,47.94,24400.0,38.9921,39.0491,38.984,39.0247,24400.0
2015-04-14 13:30:00,47.95,47.95,47.86,47.91,25700.0,39.0328,39.0328,38.9595,39.0003,25700.0
2015-04-14 14:00:00,47.91,47.96,47.86,47.96,35200.0,39.0003,39.041,38.9595,39.041,35200.0
2015-04-14 14:30:00,47.96,48.07,47.92,48.06,210300.0,39.041,39.1305,39.0084,39.1224,210300.0
2015-04-14 15:00:00,48.06,48.12,48.02,48.03,59200.0,39.1224,39.1712,39.0898,39.0979,59200.0
2015-04-14 15:30:00,48.04,48.13,47.99,48.03,124500.0,39.1061,39.1793,39.0654,39.0979,124500.0
2015-04-15 09:30:00,48.23,48.34,48.09,48.25,39200.0,39.2607,39.3503,39.1468,39.277,39200.0
2015-04-15 10:00:00,48.25,48.4,48.14,48.31,451300.0,39.277,39.3991,39.1875,39.3259,451300.0
2015-04-15 10:30:00,48.31,48.43,48.31,48.37,39200.0,39.3259,39.4235,39.3259,39.3747,39200.0
2015-04-15 11:00:00,48.39,48.4,48.31,48.33,127900.0,39.391,39.3991,39.3259,39.3421,127900.0
2015-04-15 11:30:00,48.33,48.33,48.15,48.24,94000.0,39.3421,39.3421,39.1956,39.2689,94000.0
2015-04-15 12:00:00,48.25,48.25,48.1,48.11,19100.0,39.277,39.277,39.1549,39.1631,19100.0
2015-04-15 12:30:00,48.11,48.14,48.08,48.14,22100.0,39.1631,39.1875,39.1386,39.1875,22100.0
2015-04-15 13:00:00,48.15,48.23,48.1,48.23,18700.0,39.1956,39.2607,39.1549,39.2607,18700.0
2015-04-15 13:30:00,48.23,48.26,48.2,48.24,55200.0,39.2607,39.2852,39.2363,39.2689,55200.0
2015-04-15 14:00:00,48.25,48.36,48.21,48.29,104500.0,39.277,39.3666,39.2445,39.3096,104500.0
2015-04-15 14:30:00,48.29,48.34,48.25,48.26,61300.0,39.3096,39.3503,39.277,39.2852,61300.0
2015-04-15 15:00:00,48.26,48.27,48.2,48.23,110600.0,39.2852,39.2933,39.2363,39.2607,110600.0
2015-04-15 15:30:00,48.23,48.23,48.08,48.14,213800.0,39.2607,39.2607,39.1386,39.1875,213800.0
2015-04-16 09:30:00,48.13,48.13,47.78,47.86,41500.0,39.1793,39.1793,38.8944,38.9595,41500.0
2015-04-16 10:00:00,47.87,47.97,47.8,47.91,50500.0,38.9677,39.0491,38.9107,39.0003,50500.0
2015-04-16 10:30:00,47.92,48.04,47.9,48.01,41000.0,39.0084,39.1061,38.9921,39.0817,41000.0
2015-04-16 11:00:00,48.02,48.11,48.01,48.08,46700.0,39.0898,39.1631,39.0817,39.1386,46700.0
2015-04-16 11:30:00,48.1,48.12,48.02,48.06,56800.0,39.1549,39.1712,39.0898,39.1224,56800.0
2015-04-16 12:00:00,48.05,48.09,48.03,48.05,51700.0,39.1142,39.1468,39.0979,39.1142,51700.0
2015-04-16 12:30:00,48.05,48.06,47.99,48.0,47500.0,39.1142,39.1224,39.0654,39.0735,47500.0
2015-04-16 13:00:00,48.0,48.07,48.0,48.04,34100.0,39.0735,39.1305,39.0735,39.1061,34100.0
2015-04-16 13:30:00,48.03,48.23,48.02,48.22,72900.0,39.0979,39.2607,39.0898,39.2526,72900.0
2015-04-16 14:00:00,48.22,48.28,48.18,48.27,80300.0,39.2526,39.3014,39.22,39.2933,80300.0
2015-04-16 14:30:00,48.28,48.29,48.24,48.25,59200.0,39.3014,39.3096,39.2689,39.277,59200.0
2015-04-16 15:00:00,48.25,48.26,48.18,48.2,174400.0,39.277,39.2852,39.22,39.2363,174400.0
2015-04-16 15:30:00,48.2,48.22,48.07,48.15,264500.0,39.2363,39.2526,39.1305,39.1956,264500.0
2015-04-17 09:30:00,47.94,47.95,47.74,47.95,91400.0,39.0247,39.0328,38.8619,39.0328,91400.0
2015-04-17 10:00:00,47.93,47.93,47.56,47.62,70500.0,39.0165,39.0165,38.7153,38.7642,70500.0
2015-04-17 10:30:00,47.61,47.77,47.6,47.73,80700.0,38.756,38.8863,38.7479,38.8537,80700.0
2015-04-17 11:00:00,47.72,47.78,47.57,47.67,60800.0,38.8456,38.8944,38.7235,38.8049,60800.0
2015-04-17 11:30:00,47.67,47.68,47.51,47.58,29100.0,38.8049,38.813,38.6746,38.7316,29100.0
2015-04-17 12:00:00,47.56,47.73,47.56,47.67,53300.0,38.7153,38.8537,38.7153,38.8049,53300.0
2015-04-17 12:30:00,47.66,47.75,47.63,47.74,46700.0,38.7967,38.87,38.7723,38.8619,46700.0
2015-04-17 13:00:00,47.73,47.76,47.64,47.65,17700.0,38.8537,38.8781,38.7805,38.7886,17700.0
2015-04-17 13:30:00,47.61,47.64,47.56,47.56,49600.0,38.756,38.7805,38.7153,38.7153,49600.0
2015-04-17 14:00:00,47.55,47.58,47.48,47.51,32000.0,38.7072,38.7316,38.6502,38.6746,32000.0
2015-04-17 14:30:00,47.5,47.57,47.46,47.55,44500.0,38.6665,38.7235,38.6339,38.7072,44500.0
2015-04-17 15:00:00,47.54,47.63,47.53,47.61,55400.0,38.6991,38.7723,38.6909,38.756,55400.0
2015-04-17 15:30:00,47.6,47.74,47.6,47.65,115800.0,38.7479,38.8619,38.7479,38.7886,115800.0
2015-04-20 09:30:00,47.97,48.17,47.97,48.03,45000.0,39.0491,39.2119,39.0491,39.0979,45000.0
2015-04-20 10:00:00,48.08,48.08,47.93,47.95,50200.0,39.1386,39.1386,39.0165,39.0328,50200.0
2015-04-20 10:30:00,47.95,47.99,47.88,47.95,38600.0,39.0328,39.0654,38.9758,39.0328,38600.0
2015-04-20 11:00:00,47.99,48.09,47.93,48.05,109900.0,39.0654,39.1468,39.0165,39.1142,109900.0
2015-04-20 11:30:00,48.05,48.06,47.97,48.03,31200.0,39.1142,39.1224,39.0491,39.0979,31200.0
2015-04-20 12:00:00,48.04,48.1,47.99,48.07,38800.0,39.1061,39.1549,39.0654,39.1305,38800.0
2015-04-20 12:30:00,48.06,48.15,48.04,48.14,41100.0,39.1224,39.1956,39.1061,39.1875,41100.0
2015-04-20 13:00:00,48.14,48.17,48.08,48.16,48700.0,39.1875,39.2119,39.1386,39.2038,48700.0
2015-04-20 13:30:00,48.16,48.22,48.12,48.12,44500.0,39.2038,39.2526,39.1712,39.1712,44500.0
2015-04-20 14:00:00,48.13,48.27,48.12,48.22,75500.0,39.1793,39.2933,39.1712,39.2526,75500.0
2015-04-20 14:30:00,48.22,48.28,48.15,48.19,78500.0,39.2526,39.3014,39.1956,39.2282,78500.0
2015-04-20 15:00:00,48.2,48.41,48.19,48.41,114000.0,39.2363,39.4073,39.2282,39.4073,114000.0
2015-04-20 15:30:00,48.4,48.47,48.37,48.39,300500.0,39.3991,39.4561,39.3747,39.391,300500.0
2015-04-21 09:30:00,48.61,48.61,48.24,48.31,70600.0,39.5701,39.5701,39.2689,39.3259,70600.0
2015-04-21 10:00:00,48.31,48.46,48.31,48.46,69700.0,39.3259,39.448,39.3259,39.448,69700.0
2015-04-21 10:30:00,48.45,48.5,48.38,48.46,72600.0,39.4398,39.4805,39.3828,39.448,72600.0
2015-04-21 11:00:00,48.45,48.6,48.45,48.47,69100.0,39.4398,39.5619,39.4398,39.4561,69100.0
2015-04-21 11:30:00,48.46,48.5,48.37,48.5,93800.0,39.448,39.4805,39.3747,39.4805,93800.0
2015-04-21 12:00:00,48.48,48.5,48.43,48.46,38800.0,39.4642,39.4805,39.4235,39.448,38800.0
2015-04-21 12:30:00,48.46,48.49,48.43,48.47,39000.0,39.448,39.4724,39.4235,39.4561,39000.0
2015-04-21 13:00:00,48.45,48.55,48.45,48.5,38900.0,39.4398,39.5212,39.4398,39.4805,38900.0
2015-04-21 13:30:00,48.5,48.54,48.44,48.49,37600.0,39.4805,39.5131,39.4317,39.4724,37600.0
2015-04-21 14:00:00,48.49,48.6,48.45,48.58,51400.0,39.4724,39.5619,39.4398,39.5457,51400.0
2015-04-21 14:30:00,48.58,48.72,48.56,48.61,64300.0,39.5457,39.6596,39.5294,39.5701,64300.0
2015-04-21 15:00:00,48.62,48.67,48.57,48.63,84700.0,39.5782,39.6189,39.5375,39.5864,84700.0
2015-04-21 15:30:00,48.63,48.75,48.6,48.72,343400.0,39.5864,39.684,39.5619,39.6596,343400.0
2015-04-22 09:30:00,48.75,48.75,48.15,48.22,146800.0,39.684,39.684,39.1956,39.2526,146800.0
2015-04-22 10:00:00,48.21,48.28,48.14,48.23,97400.0,39.2445,39.3014,39.1875,39.2607,97400.0
2015-04-22 10:30:00,48.25,48.55,48.19,48.53,57200.0,39.277,39.5212,39.2282,39.5049,57200.0
2015-04-22 11:00:00,48.53,48.55,48.42,48.48,42100.0,39.5049,39.5212,39.4154,39.4642,42100.0
2015-04-22 11:30:00,48.49,48.53,48.46,48.5,32800.0,39.4724,39.5049,39.448,39.4805,32800.0
2015-04-22 12:00:00,48.49,48.49,48.37,48.41,27300.0,39.4724,39.4724,39.3747,39.4073,27300.0
2015-04-22 12:30:00,48.43,48.55,48.43,48.52,20300.0,39.4235,39.5212,39.4235,39.4968,20300.0
2015-04-22 13:00:00,48.53,48.53,48.45,48.47,28500.0,39.5049,39.5049,39.4398,39.4561,28500.0
2015-04-22 13:30:00,48.46,48.58,48.46,48.52,26100.0,39.448,39.5457,39.448,39.4968,26100.0
2015-04-22 14:00:00,48.52,48.56,48.47,48.47,38600.0,39.4968,39.5294,39.4561,39.4561,38600.0
2015-04-22 14:30:00,48.47,48.61,48.46,48.6,62200.0,39.4561,39.5701,39.448,39.5619,62200.0
2015-04-22 15:00:00,48.61,48.62,48.55,48.62,45900.0,39.5701,39.5782,39.5212,39.5782,45900.0
2015-04-22 15:30:00,48.63,48.63,48.52,48.53,184000.0,39.5864,39.5864,39.4968,39.5049,184000.0
2015-04-23 09:30:00,48.49,48.66,48.4,48.61,35000.0,39.4724,39.6108,39.3991,39.5701,35000.0
2015-04-23 10:00:00,48.64,48.64,48.47,48.53,32400.0,39.5945,39.5945,39.4561,39.5049,32400.0
2015-04-23 10:30:00,48.53,48.56,48.46,48.48,39500.0,39.5049,39.5294,39.448,39.4642,39500.0
2015-04-23 11:00:00,48.49,48.59,48.46,48.58,51100.0,39.4724,39.5538,39.448,39.5457,51100.0
2015-04-23 11:30:00,48.59,48.73,48.53,48.66,35300.0,39.5538,39.6678,39.5049,39.6108,35300.0
2015-04-23 12:00:00,48.66,48.68,48.6,48.66,20300.0,39.6108,39.6271,39.5619,39.6108,20300.0
2015-04-23 12:30:00,48.64,48.72,48.63,48.71,17500.0,39.5945,39.6596,39.5864,39.6515,17500.0
2015-04-23 13:00:00,48.71,48.75,48.67,48.69,21500.0,39.6515,39.684,39.6189,39.6352,21500.0
2015-04-23 13:30:00,48.68,48.74,48.67,48.74,38200.0,39.6271,39.6759,39.6189,39.6759,38200.0
2015-04-23 14:00:00,48.75,48.9,48.74,48.83,58300.0,39.684,39.8061,39.6759,39.7492,58300.0
2015-04-23 14:30:00,48.83,48.86,48.69,48.69,49100.0,39.7492,39.7736,39.6352,39.6352,49100.0
2015-04-23 15:00:00,48.7,48.74,48.63,48.73,42700.0,39.6433,39.6759,39.5864,39.6678,42700.0
2015-04-23 15:30:00,48.73,48.74,48.61,48.66,172400.0,39.6678,39.6759,39.5701,39.6108,172400.0
2015-04-24 09:30:00,48.72,48.72,48.47,48.51,44800.0,39.6596,39.6596,39.4561,39.4887,44800.0
2015-04-24 10:00:00,48.5,48.5,48.4,48.45,46500.0,39.4805,39.4805,39.3991,39.4398,46500.0
2015-04-24 10:30:00,48.45,48.5,48.41,48.43,103300.0,39.4398,39.4805,39.4073,39.4235,103300.0
2015-04-24 11:00:00,48.42,48.53,48.4,48.52,22000.0,39.4154,39.5049,39.3991,39.4968,22000.0
2015-04-24 11:30:00,48.51,48.52,48.41,48.42,129400.0,39.4887,39.4968,39.4073,39.4154,129400.0
2015-04-24 12:00:00,48.41,48.43,48.28,48.35,115700.0,39.4073,39.4235,39.3014,39.3584,115700.0
2015-04-24 12:30:00,48.35,48.45,48.3,48.31,170000.0,39.3584,39.4398,39.3177,39.3259,170000.0
2015-04-24 13:00:00,48.29,48.29,48.23,48.27,19000.0,39.3096,39.3096,39.2607,39.2933,19000.0
2015-04-24 13:30:00,48.26,48.32,48.24,48.31,24300.0,39.2852,39.334,39.2689,39.3259,24300.0
2015-04-24 14:00:00,48.31,48.33,48.28,48.31,42600.0,39.3259,39.3421,39.3014,39.3259,42600.0
2015-04-24 14:30:00,48.31,48.31,48.23,48.23,27000.0,39.3259,39.3259,39.2607,39.2607,27000.0
2015-04-24 15:00:00,48.23,48.29,48.19,48.29,52200.0,39.2607,39.3096,39.2282,39.3096,52200.0
2015-04-24 15:30:00,48.28,48.38,48.24,48.35,104400.0,39.3014,39.3828,39.2689,39.3584,104400.0
2015-04-27 09:30:00,48.6,48.63,48.2,48.63,66300.0,39.5619,39.5864,39.2363,39.5864,66300.0
2015-04-27 10:00:00,48.63,48.63,48.46,48.52,67500.0,39.5864,39.5864,39.448,39.4968,67500.0
2015-04-27 10:30:00,48.52,48.52,48.39,48.48,76100.0,39.4968,39.4968,39.391,39.4642,76100.0
2015-04-27 11:00:00,48.48,48.52,48.41,48.52,69700.0,39.4642,39.4968,39.4073,39.4968,69700.0
2015-04-27 11:30:00,48.51,48.59,48.41,48.46,49500.0,39.4887,39.5538,39.4073,39.448,49500.0
2015-04-27 12:00:00,48.45,48.49,48.36,48.37,50200.0,39.4398,39.4724,39.3666,39.3747,50200.0
2015-04-27 12:30:00,48.38,48.47,48.35,48.41,96700.0,39.3828,39.4561,39.3584,39.4073,96700.0
2015-04-27 13:00:00,48.43,48.44,48.29,48.39,72000.0,39.4235,39.4317,39.3096,39.391,72000.0
2015-04-27 13:30:00,48.39,48.43,48.33,48.35,33200.0,39.391,39.4235,39.3421,39.3584,33200.0
2015-04-27 14:00:00,48.35,48.39,48.33,48.34,52900.0,39.3584,39.391,39.3421,39.3503,52900.0
2015-04-27 14:30:00,48.34,48.37,48.31,48.32,58200.0,39.3503,39.3747,39.3259,39.334,58200.0
2015-04-27 15:00:00,48.33,48.33,48.15,48.17,59400.0,39.3421,39.3421,39.1956,39.2119,59400.0
2015-04-27 15:30:00,48.16,48.19,48.08,48.15,177100.0,39.2038,39.2282,39.1386,39.1956,177100.0
2015-04-28 09:30:00,48.17,48.24,47.82,48.21,40900.0,39.2119,39.2689,38.927,39.2445,40900.0
2015-04-28 10:00:00,48.19,48.21,48.01,48.02,80400.0,39.2282,39.2445,39.0817,39.0898,80400.0
2015-04-28 10:30:00,48.02,48.21,48.0,48.16,74900.0,39.0898,39.2445,39.0735,39.2038,74900.0
2015-04-28 11:00:00,48.17,48.31,48.17,48.23,31000.0,39.2119,39.3259,39.2119,39.2607,31000.0
2015-04-28 11:30:00,48.23,48.34,48.2,48.3,35700.0,39.2607,39.3503,39.2363,39.3177,35700.0
2015-04-28 12:00:00,48.3,48.34,48.24,48.32,37200.0,39.3177,39.3503,39.2689,39.334,37200.0
2015-04-28 12:30:00,48.33,48.4,48.31,48.38,28000.0,39.3421,39.3991,39.3259,39.3828,28000.0
2015-04-28 13:00:00,48.33,48.33,48.18,48.25,20000.0,39.3421,39.3421,39.22,39.277,20000.0
2015-04-28 13:30:00,48.24,48.25,48.2,48.25,14300.0,39.2689,39.277,39.2363,39.277,14300.0
2015-04-28 14:00:00,48.24,48.26,48.19,48.25,26500.0,39.2689,39.2852,39.2282,39.277,26500.0
2015-04-28 14:30:00,48.24,48.41,48.24,48.4,57800.0,39.2689,39.4073,39.2689,39.3991,57800.0
2015-04-28 15:00:00,48.4,48.45,48.35,48.35,52200.0,39.3991,39.4398,39.3584,39.3584,52200.0
2015-04-28 15:30:00,48.36,48.46,48.27,48.44,175400.0,39.3666,39.448,39.2933,39.4317,175400.0
2015-04-29 09:30:00,48.14,48.19,47.94,48.0,17900.0,39.1875,39.2282,39.0247,39.0735,17900.0
2015-04-29 10:00:00,48.01,48.08,47.86,47.98,32600.0,39.0817,39.1386,38.9595,39.0572,32600.0
2015-04-29 10:30:00,47.97,48.11,47.97,48.08,27500.0,39.0491,39.1631,39.0491,39.1386,27500.0
2015-04-29 11:00:00,48.1,48.15,48.04,48.05,38000.0,39.1549,39.1956,39.1061,39.1142,38000.0
2015-04-29 11:30:00,48.02,48.2,48.02,48.19,32800.0,39.0898,39.2363,39.0898,39.2282,32800.0
2015-04-29 12:00:00,48.19,48.2,48.02,48.07,19900.0,39.2282,39.2363,39.0898,39.1305,19900.0
2015-04-29 12:30:00,48.01,48.04,47.95,48.02,32500.0,39.0817,39.1061,39.0328,39.0898,32500.0
2015-04-29 13:00:00,48.02,48.02,47.94,47.99,26600.0,39.0898,39.0898,39.0247,39.0654,26600.0
2015-04-29 13:30:00,48.01,48.07,47.96,48.06,18100.0,39.0817,39.1305,39.041,39.1224,18100.0
2015-04-29 14:00:00,48.05,48.18,47.97,48.1,26100.0,39.1142,39.22,39.0491,39.1549,26100.0
2015-04-29 14:30:00,48.08,48.17,48.03,48.11,23300.0,39.1386,39.2119,39.0979,39.1631,23300.0
2015-04-29 15:00:00,48.11,48.14,47.97,48.05,31500.0,39.1631,39.1875,39.0491,39.1142,31500.0
2015-04-29 15:30:00,48.05,48.19,48.05,48.12,107800.0,39.1142,39.2282,39.1142,39.1712,107800.0
2015-04-30 09:30:00,47.85,48.06,47.6,47.66,62900.0,38.9514,39.1224,38.7479,38.7967,62900.0
2015-04-30 10:00:00,47.63,47.73,47.58,47.66,53800.0,38.7723,38.8537,38.7316,38.7967,53800.0
2015-04-30 10:30:00,47.68,47.84,47.64,47.78,44300.0,38.813,38.9433,38.7805,38.8944,44300.0
2015-04-30 11:00:00,47.79,48.05,47.79,47.91,35100.0,38.9026,39.1142,38.9026,39.0003,35100.0
2015-04-30 11:30:00,47.93,47.99,47.79,47.79,34200.0,39.0165,39.0654,38.9026,38.9026,34200.0
2015-04-30 12:00:00,47.8,47.84,47.78,47.82,42300.0,38.9107,38.9433,38.8944,38.927,42300.0
2015-04-30 12:30:00,47.81,47.83,47.73,47.77,33900.0,38.9188,38.9351,38.8537,38.8863,33900.0
2015-04-30 13:00:00,47.79,47.85,47.73,47.78,21400.0,38.9026,38.9514,38.8537,38.8944,21400.0
2015-04-30 13:30:00,47.76,47.85,47.75,47.8,34900.0,38.8781,38.9514,38.87,38.9107,34900.0
2015-04-30 14:00:00,47.8,47.84,47.73,47.74,53500.0,38.9107,38.9433,38.8537,38.8619,53500.0
2015-04-30 14:30:00,47.73,47.74,47.61,47.64,88600.0,38.8537,38.8619,38.756,38.7805,88600.0
2015-04-30 15:00:00,47.63,47.64,47.53,47.56,102400.0,38.7723,38.7805,38.6909,38.7153,102400.0
2015-04-30 15:30:00,47.55,47.7,47.47,47.53,243200.0,38.7072,38.8293,38.6421,38.6909,243200.0
2015-05-01 09:30:00,47.8,48.2,47.8,47.8,16200.0,38.9107,39.2363,38.9107,38.9107,16200.0
2015-05-01 10:00:00,47.88,48.14,47.81,48.05,58900.0,38.9758,39.1875,38.9188,39.1142,58900.0
2015-05-01 10:30:00,48.06,48.09,47.93,48.05,44100.0,39.1224,39.1468,39.0165,39.1142,44100.0
2015-05-01 11:00:00,48.06,48.2,48.02,48.19,43000.0,39.1224,39.2363,39.0898,39.2282,43000.0
2015-05-01 11:30:00,48.2,48.21,47.97,48.07,22300.0,39.2363,39.2445,39.0491,39.1305,22300.0
2015-05-01 12:00:00,48.06,48.14,48.02,48.12,14000.0,39.1224,39.1875,39.0898,39.1712,14000.0
2015-05-01 12:30:00,48.14,48.17,48.08,48.12,10700.0,39.1875,39.2119,39.1386,39.1712,10700.0
2015-05-01 13:00:00,48.12,48.16,48.09,48.13,20300.0,39.1712,39.2038,39.1468,39.1793,20300.0
2015-05-01 13:30:00,48.14,48.24,48.13,48.2,17900.0,39.1875,39.2689,39.1793,39.2363,17900.0
2015-05-01 14:00:00,48.21,48.24,48.16,48.23,28900.0,39.2445,39.2689,39.2038,39.2607,28900.0
2015-05-01 14:30:00,48.21,48.23,48.16,48.18,63200.0,39.2445,39.2607,39.2038,39.22,63200.0
2015-05-01 15:00:00,48.19,48.22,48.16,48.17,36200.0,39.2282,39.2526,39.2038,39.2119,36200.0
2015-05-01 15:30:00,48.17,48.21,48.15,48.18,128200.0,39.2119,39.2445,39.1956,39.22,128200.0
2015-05-04 09:30:00,48.21,48.54,48.21,48.53,20900.0,39.2445,39.5131,39.2445,39.5049,20900.0
2015-05-04 10:00:00,48.56,48.6,48.41,48.46,39200.0,39.5294,39.5619,39.4073,39.448,39200.0
2015-05-04 10:30:00,48.46,48.46,48.24,48.24,24100.0,39.448,39.448,39.2689,39.2689,24100.0
2015-05-04 11:00:00,48.25,48.4,48.19,48.37,34400.0,39.277,39.3991,39.2282,39.3747,34400.0
2015-05-04 11:30:00,48.38,48.55,48.38,48.53,90700.0,39.3828,39.5212,39.3828,39.5049,90700.0
2015-05-04 12:00:00,48.54,48.54,48.46,48.54,23700.0,39.5131,39.5131,39.448,39.5131,23700.0
2015-05-04 12:30:00,48.56,48.56,48.32,48.38,14800.0,39.5294,39.5294,39.334,39.3828,14800.0
2015-05-04 13:00:00,48.38,48.44,48.35,48.41,65100.0,39.3828,39.4317,39.3584,39.4073,65100.0
2015-05-04 13:30:00,48.41,48.48,48.41,48.48,18500.0,39.4073,39.4642,39.4073,39.4642,18500.0
2015-05-04 14:00:00,48.48,48.52,48.42,48.47,22000.0,39.4642,39.4968,39.4154,39.4561,22000.0
2015-05-04 14:30:00,48.46,48.5,48.39,48.42,30700.0,39.448,39.4805,39.391,39.4154,30700.0
2015-05-04 15:00:00,48.41,48.43,48.33,48.36,259800.0,39.4073,39.4235,39.3421,39.3666,259800.0
2015-05-04 15:30:00,48.36,48.39,48.21,48.23,176800.0,39.3666,39.391,39.2445,39.2607,176800.0
2015-05-05 09:30:00,48.24,48.58,48.08,48.42,55700.0,39.2689,39.5457,39.1386,39.4154,55700.0
2015-05-05 10:00:00,48.4,48.47,48.23,48.45,104200.0,39.3991,39.4561,39.2607,39.4398,104200.0
2015-05-05 10:30:00,48.44,48.45,48.22,48.23,48300.0,39.4317,39.4398,39.2526,39.2607,48300.0
2015-05-05 11:00:00,48.22,48.25,48.04,48.05,39200.0,39.2526,39.277,39.1061,39.1142,39200.0
2015-05-05 11:30:00,48.04,48.26,48.02,48.21,98100.0,39.1061,39.2852,39.0898,39.2445,98100.0
2015-05-05 12:00:00,48.22,48.29,48.18,48.18,18300.0,39.2526,39.3096,39.22,39.22,18300.0
2015-05-05 12:30:00,48.18,48.19,48.13,48.16,20400.0,39.22,39.2282,39.1793,39.2038,20400.0
2015-05-05 13:00:00,48.16,48.18,47.9,48.05,57200.0,39.2038,39.22,38.9921,39.1142,57200.0
2015-05-05 13:30:00,48.03,48.03,47.93,47.94,16900.0,39.0979,39.0979,39.0165,39.0247,16900.0
2015-05-05 14:00:00,47.93,48.02,47.89,47.99,70000.0,39.0165,39.0898,38.984,39.0654,70000.0
2015-05-05 14:30:00,47.98,48.02,47.83,47.87,55500.0,39.0572,39.0898,38.9351,38.9677,55500.0
2015-05-05 15:00:00,47.85,47.93,47.83,47.9,57800.0,38.9514,39.0165,38.9351,38.9921,57800.0
2015-05-05 15:30:00,47.9,47.97,47.85,47.87,104100.0,38.9921,39.0491,38.9514,38.9677,104100.0
2015-05-06 09:30:00,47.97,48.1,47.66,47.71,30700.0,39.0491,39.1549,38.7967,38.8374,30700.0
2015-05-06 10:00:00,47.7,48.02,47.7,48.02,108000.0,38.8293,39.0898,38.8293,39.0898,108000.0
2015-05-06 10:30:00,48.02,48.06,47.95,48.0,25700.0,39.0898,39.1224,39.0328,39.0735,25700.0
2015-05-06 11:00:00,48.02,48.03,47.95,47.97,75300.0,39.0898,39.0979,39.0328,39.0491,75300.0
2015-05-06 11:30:00,47.98,48.02,47.89,47.96,32900.0,39.0572,39.0898,38.984,39.041,32900.0
2015-05-06 12:00:00,47.96,48.0,47.91,47.98,35500.0,39.041,39.0735,39.0003,39.0572,35500.0
2015-05-06 12:30:00,47.97,48.07,47.94,47.99,58700.0,39.0491,39.1305,39.0247,39.0654,58700.0
2015-05-06 13:00:00,47.97,48.03,47.96,47.97,10600.0,39.0491,39.0979,39.041,39.0491,10600.0
2015-05-06 13:30:00,47.96,48.0,47.95,47.99,57300.0,39.041,39.0735,39.0328,39.0654,57300.0
2015-05-06 14:00:00,47.98,48.02,47.96,47.99,36700.0,39.0572,39.0898,39.041,39.0654,36700.0
2015-05-06 14:30:00,47.99,47.99,47.86,47.97,36100.0,39.0654,39.0654,38.9595,39.0491,36100.0
2015-05-06 15:00:00,47.99,48.05,47.98,48.05,33400.0,39.0654,39.1142,39.0572,39.1142,33400.0
2015-05-06 15:30:00,48.05,48.17,48.0,48.16,171400.0,39.1142,39.2119,39.0735,39.2038,171400.0
2015-05-07 09:30:00,47.98,48.17,47.92,48.16,65100.0,39.0572,39.2119,39.0084,39.2038,65100.0
2015-05-07 10:00:00,48.15,48.25,48.14,48.23,48400.0,39.1956,39.277,39.1875,39.2607,48400.0
2015-05-07 10:30:00,48.22,48.42,48.2,48.39,31800.0,39.2526,39.4154,39.2363,39.391,31800.0
2015-05-07 11:00:00,48.38,48.63,48.35,48.58,53800.0,39.3828,39.5864,39.3584,39.5457,53800.0
2015-05-07 11:30:00,48.57,48.58,48.47,48.47,36200.0,39.5375,39.5457,39.4561,39.4561,36200.0
2015-05-07 12:00:00,48.47,48.62,48.43,48.57,13200.0,39.4561,39.5782,39.4235,39.5375,13200.0
2015-05-07 12:30:00,48.58,48.65,48.55,48.6,15300.0,39.5457,39.6026,39.5212,39.5619,15300.0
2015-05-07 13:00:00,48.6,48.62,48.49,48.6,60300.0,39.5619,39.5782,39.4724,39.5619,60300.0
2015-05-07 13:30:00,48.6,48.64,48.53,48.53,27100.0,39.5619,39.5945,39.5049,39.5049,27100.0
2015-05-07 14:00:00,48.54,48.56,48.48,48.51,16600.0,39.5131,39.5294,39.4642,39.4887,16600.0
2015-05-07 14:30:00,48.53,48.55,48.43,48.5,24900.0,39.5049,39.5212,39.4235,39.4805,24900.0
2015-05-07 15:00:00,48.51,48.55,48.47,48.53,52100.0,39.4887,39.5212,39.4561,39.5049,52100.0
2015-05-07 15:30:00,48.54,48.72,48.46,48.69,184500.0,39.5131,39.6596,39.448,39.6352,184500.0
2015-05-08 09:30:00,49.18,49.43,48.92,49.4,39200.0,40.0341,40.2376,39.8224,40.2132,39200.0
2015-05-08 10:00:00,49.45,49.56,49.43,49.46,27900.0,40.2539,40.3434,40.2376,40.262,27900.0
2015-05-08 10:30:00,49.44,49.63,49.42,49.59,39900.0,40.2457,40.4004,40.2294,40.3678,39900.0
2015-05-08 11:00:00,49.61,49.68,49.56,49.59,48400.0,40.3841,40.4411,40.3434,40.3678,48400.0
2015-05-08 11:30:00,49.57,49.61,49.44,49.58,35500.0,40.3515,40.3841,40.2457,40.3597,35500.0
2015-05-08 12:00:00,49.59,49.61,49.38,49.4,17800.0,40.3678,40.3841,40.1969,40.2132,17800.0
2015-05-08 12:30:00,49.41,49.46,49.3,49.31,31800.0,40.2213,40.262,40.1318,40.1399,31800.0
2015-05-08 13:00:00,49.3,49.37,49.28,49.3,33000.0,40.1318,40.1887,40.1155,40.1318,33000.0
2015-05-08 13:30:00,49.3,49.31,49.11,49.12,13300.0,40.1318,40.1399,39.9771,39.9852,13300.0
2015-05-08 14:00:00,49.11,49.13,49.06,49.08,17600.0,39.9771,39.9934,39.9364,39.9527,17600.0
2015-05-08 14:30:00,49.09,49.14,49.06,49.07,19600.0,39.9608,40.0015,39.9364,39.9445,19600.0
2015-05-08 15:00:00,49.08,49.11,49.01,49.01,41500.0,39.9527,39.9771,39.8957,39.8957,41500.0
2015-05-08 15:30:00,49.02,49.04,48.9,48.91,128400.0,39.9038,39.9201,39.8061,39.8143,128400.0
2015-05-11 09:30:00,48.77,49.01,48.66,48.95,25700.0,39.7003,39.8957,39.6108,39.8468,25700.0
2015-05-11 10:00:00,48.93,49.14,48.93,49.1,25300.0,39.8306,40.0015,39.8306,39.9689,25300.0
2015-05-11 10:30:00,49.08,49.17,49.02,49.16,28900.0,39.9527,40.0259,39.9038,40.0178,28900.0
2015-05-11 11:00:00,49.15,49.26,49.06,49.26,25900.0,40.0096,40.0992,39.9364,40.0992,25900.0
2015-05-11 11:30:00,49.26,49.28,49.11,49.11,38600.0,40.0992,40.1155,39.9771,39.9771,38600.0
2015-05-11 12:00:00,49.13,49.16,49.07,49.12,18600.0,39.9934,40.0178,39.9445,39.9852,18600.0
2015-05-11 12:30:00,49.13,49.15,49.06,49.15,22000.0,39.9934,40.0096,39.9364,40.0096,22000.0
2015-05-11 13:00:00,49.14,49.35,49.14,49.34,27800.0,40.0015,40.1725,40.0015,40.1643,27800.0
2015-05-11 13:30:00,49.34,49.45,49.34,49.41,60700.0,40.1643,40.2539,40.1643,40.2213,60700.0
2015-05-11 14:00:00,49.41,49.44,49.29,49.31,59500.0,40.2213,40.2457,40.1236,40.1399,59500.0
2015-05-11 14:30:00,49.3,49.34,49.25,49.31,43900.0,40.1318,40.1643,40.0911,40.1399,43900.0
2015-05-11 15:00:00,49.3,49.45,49.29,49.45,88200.0,40.1318,40.2539,40.1236,40.2539,88200.0
2015-05-11 15:30:00,49.44,49.53,49.39,49.45,229100.0,40.2457,40.319,40.205,40.2539,229100.0
2015-05-12 09:30:00,49.19,49.19,48.59,48.74,50900.0,40.0422,40.0422,39.5538,39.6759,50900.0
2015-05-12 10:00:00,48.75,48.85,48.69,48.76,38500.0,39.684,39.7654,39.6352,39.6922,38500.0
2015-05-12 10:30:00,48.75,49.04,48.74,48.94,32100.0,39.684,39.9201,39.6759,39.8387,32100.0
2015-05-12 11:00:00,48.93,49.03,48.86,48.86,23200.0,39.8306,39.912,39.7736,39.7736,23200.0
2015-05-12 11:30:00,48.89,49.03,48.89,48.96,40000.0,39.798,39.912,39.798,39.855,40000.0
2015-05-12 12:00:00,48.97,49.01,48.75,48.8,45700.0,39.8631,39.8957,39.684,39.7247,45700.0
2015-05-12 12:30:00,48.79,48.86,48.77,48.86,22900.0,39.7166,39.7736,39.7003,39.7736,22900.0
2015-05-12 13:00:00,48.85,48.95,48.84,48.92,22200.0,39.7654,39.8468,39.7573,39.8224,22200.0
2015-05-12 13:30:00,48.91,48.93,48.86,48.92,21400.0,39.8143,39.8306,39.7736,39.8224,21400.0
2015-05-12 14:00:00,48.91,48.97,48.9,48.97,26700.0,39.8143,39.8631,39.8061,39.8631,26700.0
2015-05-12 14:30:00,48.97,49.01,48.91,48.91,31000.0,39.8631,39.8957,39.8143,39.8143,31000.0
2015-05-12 15:00:00,48.93,48.97,48.85,48.88,47100.0,39.8306,39.8631,39.7654,39.7899,47100.0
2015-05-12 15:30:00,48.88,48.91,48.8,48.87,143500.0,39.7899,39.8143,39.7247,39.7817,143500.0
2015-05-13 09:30:00,48.96,49.07,48.72,48.97,22900.0,39.855,39.9445,39.6596,39.8631,22900.0
2015-05-13 10:00:00,48.95,49.11,48.92,49.03,19700.0,39.8468,39.9771,39.8224,39.912,19700.0
2015-05-13 10:30:00,49.0,49.02,48.83,48.84,29500.0,39.8875,39.9038,39.7492,39.7573,29500.0
2015-05-13 11:00:00,48.85,48.99,48.81,48.95,65400.0,39.7654,39.8794,39.7329,39.8468,65400.0
2015-05-13 11:30:00,48.95,49.24,48.93,49.24,54300.0,39.8468,40.0829,39.8306,40.0829,54300.0
2015-05-13 12:00:00,49.23,49.36,49.2,49.23,38800.0,40.0748,40.1806,40.0504,40.0748,38800.0
2015-05-13 12:30:00,49.25,49.42,49.23,49.41,41900.0,40.0911,40.2294,40.0748,40.2213,41900.0
2015-05-13 13:00:00,49.41,49.48,49.39,49.42,23500.0,40.2213,40.2783,40.205,40.2294,23500.0
2015-05-13 13:30:00,49.42,49.44,49.32,49.37,23300.0,40.2294,40.2457,40.148,40.1887,23300.0
2015-05-13 14:00:00,49.37,49.38,49.27,49.34,33800.0,40.1887,40.1969,40.1073,40.1643,33800.0
2015-05-13 14:30:00,49.33,49.41,49.32,49.36,58500.0,40.1562,40.2213,40.148,40.1806,58500.0
2015-05-13 15:00:00,49.35,49.43,49.35,49.41,119200.0,40.1725,40.2376,40.1725,40.2213,119200.0
2015-05-13 15:30:00,49.41,49.45,49.33,49.42,228900.0,40.2213,40.2539,40.1562,40.2294,228900.0
2015-05-14 09:30:00,49.67,49.73,49.52,49.59,38100.0,40.4329,40.4818,40.3108,40.3678,38100.0
2015-05-14 10:00:00,49.58,49.8,49.54,49.7,21600.0,40.3597,40.5388,40.3271,40.4574,21600.0
2015-05-14 10:30:00,49.72,49.82,49.71,49.81,19800.0,40.4736,40.5551,40.4655,40.5469,19800.0
2015-05-14 11:00:00,49.82,49.9,49.76,49.8,56300.0,40.5551,40.6202,40.5062,40.5388,56300.0
2015-05-14 11:30:00,49.81,49.84,49.74,49.82,73800.0,40.5469,40.5713,40.4899,40.5551,73800.0
2015-05-14 12:00:00,49.82,50.0,49.8,49.98,31800.0,40.5551,40.7016,40.5388,40.6853,31800.0
2015-05-14 12:30:00,49.98,50.01,49.93,49.98,60500.0,40.6853,40.7097,40.6446,40.6853,60500.0
2015-05-14 13:00:00,49.99,50.07,49.96,50.06,30200.0,40.6934,40.7586,40.669,40.7504,30200.0
2015-05-14 13:30:00,50.07,50.11,50.06,50.1,12400.0,40.7586,40.7911,40.7504,40.783,12400.0
2015-05-14 14:00:00,50.09,50.26,50.05,50.24,53300.0,40.7748,40.9132,40.7423,40.8969,53300.0
2015-05-14 14:30:00,50.24,50.27,50.16,50.26,44800.0,40.8969,40.9214,40.8318,40.9132,44800.0
2015-05-14 15:00:00,50.26,50.28,50.19,50.25,48300.0,40.9132,40.9295,40.8562,40.9051,48300.0
2015-05-14 15:30:00,50.25,50.3,50.22,50.28,122300.0,40.9051,40.9458,40.8807,40.9295,122300.0
2015-05-15 09:30:00,50.35,50.35,50.07,50.11,28100.0,40.9865,40.9865,40.7586,40.7911,28100.0
2015-05-15 10:00:00,50.14,50.14,49.93,50.07,38100.0,40.8155,40.8155,40.6446,40.7586,38100.0
2015-05-15 10:30:00,50.09,50.28,50.06,50.28,44500.0,40.7748,40.9295,40.7504,40.9295,44500.0
2015-05-15 11:00:00,50.28,50.34,50.26,50.3,40400.0,40.9295,40.9783,40.9132,40.9458,40400.0
2015-05-15 11:30:00,50.3,50.33,50.27,50.32,24700.0,40.9458,40.9702,40.9214,40.9621,24700.0
2015-05-15 12:00:00,50.34,50.36,50.26,50.26,22600.0,40.9783,40.9946,40.9132,40.9132,22600.0
2015-05-15 12:30:00,50.27,50.32,50.23,50.24,9600.0,40.9214,40.9621,40.8888,40.8969,9600.0
2015-05-15 13:00:00,50.25,50.5,50.21,50.32,80800.0,40.9051,41.1086,40.8725,40.9621,80800.0
2015-05-15 13:30:00,50.32,50.32,50.29,50.3,20100.0,40.9621,40.9621,40.9376,40.9458,20100.0
2015-05-15 14:00:00,50.3,50.33,50.29,50.33,28500.0,40.9458,40.9702,40.9376,40.9702,28500.0
2015-05-15 14:30:00,50.32,50.36,50.29,50.36,19200.0,40.9621,40.9946,40.9376,40.9946,19200.0
2015-05-15 15:00:00,50.37,50.38,50.33,50.38,21100.0,41.0028,41.0109,40.9702,41.0109,21100.0
2015-05-15 15:30:00,50.37,50.41,50.34,50.41,78600.0,41.0028,41.0353,40.9783,41.0353,78600.0
2015-05-18 09:30:00,50.4,50.41,50.18,50.25,74400.0,41.0272,41.0353,40.8481,40.9051,74400.0
2015-05-18 10:00:00,50.28,50.31,50.22,50.25,113900.0,40.9295,40.9539,40.8807,40.9051,113900.0
2015-05-18 10:30:00,50.28,50.3,50.21,50.24,12900.0,40.9295,40.9458,40.8725,40.8969,12900.0
2015-05-18 11:00:00,50.29,50.46,50.25,50.45,15900.0,40.9376,41.076,40.9051,41.0679,15900.0
2015-05-18 11:30:00,50.45,50.52,50.44,50.49,12300.0,41.0679,41.1249,41.0597,41.1005,12300.0
2015-05-18 12:00:00,50.5,50.55,50.41,50.48,39400.0,41.1086,41.1493,41.0353,41.0923,39400.0
2015-05-18 12:30:00,50.48,50.53,50.45,50.52,13300.0,41.0923,41.133,41.0679,41.1249,13300.0
2015-05-18 13:00:00,50.51,50.57,50.49,50.57,10900.0,41.1167,41.1656,41.1005,41.1656,10900.0
2015-05-18 13:30:00,50.57,50.62,50.54,50.59,39900.0,41.1656,41.2063,41.1412,41.1819,39900.0
2015-05-18 14:00:00,50.58,50.66,50.57,50.65,14500.0,41.1737,41.2388,41.1656,41.2307,14500.0
2015-05-18 14:30:00,50.65,50.67,50.61,50.64,28100.0,41.2307,41.247,41.1981,41.2226,28100.0
2015-05-18 15:00:00,50.64,50.72,50.63,50.71,34400.0,41.2226,41.2877,41.2144,41.2795,34400.0
2015-05-18 15:30:00,50.71,50.79,50.7,50.75,101800.0,41.2795,41.3447,41.2714,41.3121,101800.0
2015-05-19 09:30:00,50.71,50.86,50.62,50.79,29300.0,41.2795,41.4016,41.2063,41.3447,29300.0
2015-05-19 10:00:00,50.77,50.9,50.75,50.9,37000.0,41.3284,41.4342,41.3121,41.4342,37000.0
2015-05-19 10:30:00,50.9,51.02,50.9,51.02,45000.0,41.4342,41.5319,41.4342,41.5319,45000.0
2015-05-19 11:00:00,51.02,51.08,50.91,51.05,58500.0,41.5319,41.5807,41.4423,41.5563,58500.0
2015-05-19 11:30:00,51.04,51.09,50.9,50.95,81500.0,41.5482,41.5889,41.4342,41.4749,81500.0
2015-05-19 12:00:00,50.94,50.98,50.84,50.92,55600.0,41.4668,41.4993,41.3854,41.4505,55600.0
2015-05-19 12:30:00,50.92,51.05,50.92,51.0,32400.0,41.4505,41.5563,41.4505,41.5156,32400.0
2015-05-19 13:00:00,51.0,51.03,50.99,51.02,17000.0,41.5156,41.54,41.5075,41.5319,17000.0
2015-05-19 13:30:00,51.01,51.12,51.0,51.11,27300.0,41.5237,41.6133,41.5156,41.6052,27300.0
2015-05-19 14:00:00,51.1,51.13,50.99,51.08,92900.0,41.597,41.6214,41.5075,41.5807,92900.0
2015-05-19 14:30:00,51.07,51.09,50.97,50.98,37800.0,41.5726,41.5889,41.4912,41.4993,37800.0
2015-05-19 15:00:00,50.97,51.02,50.96,51.0,68600.0,41.4912,41.5319,41.483,41.5156,68600.0
2015-05-19 15:30:00,51.01,51.1,50.95,51.03,192200.0,41.5237,41.597,41.4749,41.54,192200.0
2015-05-20 09:30:00,51.05,51.05,50.78,50.78,14300.0,41.5563,41.5563,41.3365,41.3365,14300.0
2015-05-20 10:00:00,50.76,50.89,50.73,50.83,17400.0,41.3202,41.4261,41.2958,41.3772,17400.0
2015-05-20 10:30:00,50.83,50.92,50.83,50.88,23200.0,41.3772,41.4505,41.3772,41.4179,23200.0
2015-05-20 11:00:00,50.88,50.91,50.74,50.75,44100.0,41.4179,41.4423,41.304,41.3121,44100.0
2015-05-20 11:30:00,50.74,50.74,50.6,50.61,22400.0,41.304,41.304,41.19,41.1981,22400.0
2015-05-20 12:00:00,50.61,50.64,50.6,50.62,10200.0,41.1981,41.2226,41.19,41.2063,10200.0
2015-05-20 12:30:00,50.62,50.63,50.58,50.61,8800.0,41.2063,41.2144,41.1737,41.1981,8800.0
2015-05-20 13:00:00,50.61,50.7,50.58,50.63,15300.0,41.1981,41.2714,41.1737,41.2144,15300.0
2015-05-20 13:30:00,50.62,50.67,50.62,50.67,9800.0,41.2063,41.247,41.2063,41.247,9800.0
2015-05-20 14:00:00,50.71,50.78,50.68,50.76,14800.0,41.2795,41.3365,41.2551,41.3202,14800.0
2015-05-20 14:30:00,50.78,50.8,50.72,50.78,19500.0,41.3365,41.3528,41.2877,41.3365,19500.0
2015-05-20 15:00:00,50.78,50.79,50.67,50.68,27300.0,41.3365,41.3447,41.247,41.2551,27300.0
2015-05-20 15:30:00,50.68,50.69,50.62,50.63,43000.0,41.2551,41.2633,41.2063,41.2144,43000.0
2015-05-21 09:30:00,50.55,50.73,50.44,50.59,15500.0,41.1493,41.2958,41.0597,41.1819,15500.0
2015-05-21 10:00:00,50.55,50.66,50.52,50.55,17100.0,41.1493,41.2388,41.1249,41.1493,17100.0
2015-05-21 10:30:00,50.56,50.69,50.54,50.61,27200.0,41.1574,41.2633,41.1412,41.1981,27200.0
2015-05-21 11:00:00,50.64,50.71,50.62,50.7,25800.0,41.2226,41.2795,41.2063,41.2714,25800.0
2015-05-21 11:30:00,50.71,50.71,50.56,50.6,21900.0,41.2795,41.2795,41.1574,41.19,21900.0
2015-05-21 12:00:00,50.6,50.71,50.59,50.7,10200.0,41.19,41.2795,41.1819,41.2714,10200.0
2015-05-21 12:30:00,50.71,50.76,50.68,50.7,17900.0,41.2795,41.3202,41.2551,41.2714,17900.0
2015-05-21 13:00:00,50.71,50.72,50.54,50.54,8900.0,41.2795,41.2877,41.1412,41.1412,8900.0
2015-05-21 13:30:00,50.54,50.54,50.48,50.48,11300.0,41.1412,41.1412,41.0923,41.0923,11300.0
2015-05-21 14:00:00,50.48,50.65,50.47,50.63,9600.0,41.0923,41.2307,41.0842,41.2144,9600.0
2015-05-21 14:30:00,50.64,50.73,50.61,50.64,12600.0,41.2226,41.2958,41.1981,41.2226,12600.0
2015-05-21 15:00:00,50.64,50.73,50.63,50.65,55800.0,41.2226,41.2958,41.2144,41.2307,55800.0
2015-05-21 15:30:00,50.65,50.74,50.63,50.65,177000.0,41.2307,41.304,41.2144,41.2307,177000.0
2015-05-22 09:30:00,50.58,50.86,50.51,50.75,18400.0,41.1737,41.4016,41.1167,41.3121,18400.0
2015-05-22 10:00:00,50.77,50.91,50.74,50.88,37200.0,41.3284,41.4423,41.304,41.4179,37200.0
2015-05-22 10:30:00,50.88,50.92,50.78,50.83,21600.0,41.4179,41.4505,41.3365,41.3772,21600.0
2015-05-22 11:00:00,50.82,50.84,50.6,50.63,11000.0,41.3691,41.3854,41.19,41.2144,11000.0
2015-05-22 11:30:00,50.63,50.72,50.59,50.67,17900.0,41.2144,41.2877,41.1819,41.247,17900.0
2015-05-22 12:00:00,50.68,50.71,50.66,50.69,5500.0,41.2551,41.2795,41.2388,41.2633,5500.0
2015-05-22 12:30:00,50.68,50.69,50.65,50.67,6900.0,41.2551,41.2633,41.2307,41.247,6900.0
2015-05-22 13:00:00,50.66,50.73,50.64,50.67,9800.0,41.2388,41.2958,41.2226,41.247,9800.0
2015-05-22 13:30:00,50.67,50.67,50.63,50.64,10100.0,41.247,41.247,41.2144,41.2226,10100.0
2015-05-22 14:00:00,50.64,50.72,50.62,50.72,11500.0,41.2226,41.2877,41.2063,41.2877,11500.0
2015-05-22 14:30:00,50.72,50.73,50.67,50.71,16600.0,41.2877,41.2958,41.247,41.2795,16600.0
2015-05-22 15:00:00,50.7,50.73,50.68,50.73,13500.0,41.2714,41.2958,41.2551,41.2958,13500.0
2015-05-22 15:30:00,50.73,50.74,50.59,50.6,57700.0,41.2958,41.304,41.1819,41.19,57700.0
2015-05-26 09:30:00,50.45,50.5,49.96,50.05,29900.0,41.0679,41.1086,40.669,40.7423,29900.0
2015-05-26 10:00:00,50.02,50.06,49.95,50.05,18800.0,40.7179,40.7504,40.6609,40.7423,18800.0
2015-05-26 10:30:00,50.05,50.08,49.85,49.88,24200.0,40.7423,40.7667,40.5795,40.6039,24200.0
2015-05-26 11:00:00,49.89,49.93,49.85,49.93,14800.0,40.612,40.6446,40.5795,40.6446,14800.0
2015-05-26 11:30:00,49.92,50.02,49.91,49.94,14000.0,40.6365,40.7179,40.6283,40.6527,14000.0
2015-05-26 12:00:00,49.96,49.98,49.9,49.96,10600.0,40.669,40.6853,40.6202,40.669,10600.0
2015-05-26 12:30:00,49.97,50.06,49.96,50.02,7700.0,40.6772,40.7504,40.669,40.7179,7700.0
2015-05-26 13:00:00,50.02,50.03,49.94,49.96,9800.0,40.7179,40.726,40.6527,40.669,9800.0
2015-05-26 13:30:00,49.95,49.96,49.85,49.87,19800.0,40.6609,40.669,40.5795,40.5958,19800.0
2015-05-26 14:00:00,49.87,49.94,49.85,49.9,25600.0,40.5958,40.6527,40.5795,40.6202,25600.0
2015-05-26 14:30:00,49.89,49.93,49.84,49.87,25600.0,40.612,40.6446,40.5713,40.5958,25600.0
2015-05-26 15:00:00,49.88,50.0,49.86,49.96,25100.0,40.6039,40.7016,40.5876,40.669,25100.0
2015-05-26 15:30:00,49.97,50.09,49.97,50.06,40700.0,40.6772,40.7748,40.6772,40.7504,40700.0
2015-05-27 09:30:00,50.24,50.38,50.01,50.29,18400.0,40.8969,41.0109,40.7097,40.9376,18400.0
2015-05-27 10:00:00,50.17,50.26,50.13,50.21,28500.0,40.84,40.9132,40.8074,40.8725,28500.0
2015-05-27 10:30:00,50.2,50.31,50.2,50.3,9300.0,40.8644,40.9539,40.8644,40.9458,9300.0
2015-05-27 11:00:00,50.32,50.36,50.22,50.31,10100.0,40.9621,40.9946,40.8807,40.9539,10100.0
2015-05-27 11:30:00,50.32,50.46,50.28,50.42,9600.0,40.9621,41.076,40.9295,41.0435,9600.0
2015-05-27 12:00:00,50.43,50.54,50.42,50.5,11000.0,41.0516,41.1412,41.0435,41.1086,11000.0
2015-05-27 12:30:00,50.51,50.51,50.39,50.41,5800.0,41.1167,41.1167,41.019,41.0353,5800.0
2015-05-27 13:00:00,50.41,50.54,50.4,50.41,23900.0,41.0353,41.1412,41.0272,41.0353,23900.0
2015-05-27 13:30:00,50.4,50.41,50.3,50.32,23800.0,41.0272,41.0353,40.9458,40.9621,23800.0
2015-05-27 14:00:00,50.32,50.47,50.32,50.41,18200.0,40.9621,41.0842,40.9621,41.0353,18200.0
2015-05-27 14:30:00,50.44,50.46,50.37,50.38,15400.0,41.0597,41.076,41.0028,41.0109,15400.0
2015-05-27 15:00:00,50.39,50.47,50.38,50.38,23500.0,41.019,41.0842,41.0109,41.0109,23500.0
2015-05-27 15:30:00,50.38,50.4,50.34,50.36,93700.0,41.0109,41.0272,40.9783,40.9946,93700.0
2015-05-28 09:30:00,50.35,50.42,50.17,50.25,9900.0,40.9865,41.0435,40.84,40.9051,9900.0
2015-05-28 10:00:00,50.26,50.35,50.23,50.25,12600.0,40.9132,40.9865,40.8888,40.9051,12600.0
2015-05-28 10:30:00,50.24,50.3,50.14,50.29,11200.0,40.8969,40.9458,40.8155,40.9376,11200.0
2015-05-28 11:00:00,50.28,50.46,50.28,50.35,8700.0,40.9295,41.076,40.9295,40.9865,8700.0
2015-05-28 11:30:00,50.34,50.37,50.19,50.21,9900.0,40.9783,41.0028,40.8562,40.8725,9900.0
2015-05-28 12:00:00,50.21,50.26,50.2,50.23,8300.0,40.8725,40.9132,40.8644,40.8888,8300.0
2015-05-28 12:30:00,50.23,50.29,50.19,50.25,13000.0,40.8888,40.9376,40.8562,40.9051,13000.0
2015-05-28 13:00:00,50.24,50.26,50.11,50.18,37500.0,40.8969,40.9132,40.7911,40.8481,37500.0
2015-05-28 13:30:00,50.19,50.33,50.19,50.3,19100.0,40.8562,40.9702,40.8562,40.9458,19100.0
2015-05-28 14:00:00,50.28,50.32,50.24,50.32,16100.0,40.9295,40.9621,40.8969,40.9621,16100.0
2015-05-28 14:30:00,50.34,50.39,50.28,50.29,13400.0,40.9783,41.019,40.9295,40.9376,13400.0
2015-05-28 15:00:00,50.31,50.34,50.24,50.25,19700.0,40.9539,40.9783,40.8969,40.9051,19700.0
2015-05-28 15:30:00,50.25,50.31,50.23,50.29,67300.0,40.9051,40.9539,40.8888,40.9376,67300.0
2015-05-29 09:30:00,50.1,50.24,49.86,50.04,11400.0,40.783,40.8969,40.5876,40.7341,11400.0
2015-05-29 10:00:00,50.0,50.08,49.92,50.01,10400.0,40.7016,40.7667,40.6365,40.7097,10400.0
2015-05-29 10:30:00,49.96,49.98,49.68,49.74,20700.0,40.669,40.6853,40.4411,40.4899,20700.0
2015-05-29 11:00:00,49.76,49.93,49.74,49.87,31300.0,40.5062,40.6446,40.4899,40.5958,31300.0
2015-05-29 11:30:00,49.87,50.07,49.87,50.05,18500.0,40.5958,40.7586,40.5958,40.7423,18500.0
2015-05-29 12:00:00,50.06,50.17,50.02,50.17,56700.0,40.7504,40.84,40.7179,40.84,56700.0
2015-05-29 12:30:00,50.15,50.24,50.05,50.08,18800.0,40.8237,40.8969,40.7423,40.7667,18800.0
2015-05-29 13:00:00,50.09,50.12,50.04,50.1,19600.0,40.7748,40.7993,40.7341,40.783,19600.0
2015-05-29 13:30:00,50.09,50.14,50.04,50.04,26000.0,40.7748,40.8155,40.7341,40.7341,26000.0
2015-05-29 14:00:00,50.03,50.05,49.89,49.89,32600.0,40.726,40.7423,40.612,40.612,32600.0
2015-05-29 14:30:00,49.88,49.92,49.82,49.91,29900.0,40.6039,40.6365,40.5551,40.6283,29900.0
2015-05-29 15:00:00,49.92,50.01,49.89,50.01,33800.0,40.6365,40.7097,40.612,40.7097,33800.0
2015-05-29 15:30:00,49.99,50.12,49.98,50.02,102600.0,40.6934,40.7993,40.6853,40.7179,102600.0
2015-06-01 09:30:00,50.2,50.2,49.67,49.84,32010.0,40.8644,40.8644,40.4329,40.5713,32010.0
2015-06-01 10:00:00,49.84,49.92,49.54,49.71,29481.0,40.5713,40.6365,40.3271,40.4655,29481.0
2015-06-01 10:30:00,49.69,49.74,49.56,49.72,42813.0,40.4492,40.4899,40.3434,40.4736,42813.0
2015-06-01 11:00:00,49.76,49.92,49.76,49.87,25634.0,40.5062,40.6365,40.5062,40.5958,25634.0
2015-06-01 11:30:00,49.86,49.91,49.8,49.84,24376.0,40.5876,40.6283,40.5388,40.5713,24376.0
2015-06-01 12:00:00,49.86,50.14,49.86,50.14,9493.0,40.5876,40.8155,40.5876,40.8155,9493.0
2015-06-01 12:30:00,50.15,50.23,50.03,50.22,14384.0,40.8237,40.8888,40.726,40.8807,14384.0
2015-06-01 13:00:00,50.22,50.26,50.2,50.25,22126.0,40.8807,40.9132,40.8644,40.9051,22126.0
2015-06-01 13:30:00,50.27,50.31,50.2,50.22,17795.0,40.9214,40.9539,40.8644,40.8807,17795.0
2015-06-01 14:00:00,50.22,50.28,50.22,50.28,15502.0,40.8807,40.9295,40.8807,40.9295,15502.0
2015-06-01 14:30:00,50.27,50.27,50.14,50.16,19014.0,40.9214,40.9214,40.8155,40.8318,19014.0
2015-06-01 15:00:00,50.17,50.26,50.16,50.23,31412.0,40.84,40.9132,40.8318,40.8888,31412.0
2015-06-01 15:30:00,50.22,50.23,50.07,50.12,75446.0,40.8807,40.8888,40.7586,40.7993,75446.0
2015-06-02 09:30:00,49.96,49.96,49.68,49.78,43366.0,40.669,40.669,40.4411,40.5225,43366.0
2015-06-02 10:00:00,49.77,49.95,49.75,49.86,18968.0,40.5143,40.6609,40.4981,40.5876,18968.0
2015-06-02 10:30:00,49.86,49.96,49.84,49.89,16261.0,40.5876,40.669,40.5713,40.612,16261.0
2015-06-02 11:00:00,49.87,49.95,49.78,49.8,14917.0,40.5958,40.6609,40.5225,40.5388,14917.0
2015-06-02 11:30:00,49.8,49.98,49.8,49.98,12982.0,40.5388,40.6853,40.5388,40.6853,12982.0
2015-06-02 12:00:00,49.98,50.1,49.95,50.06,9254.0,40.6853,40.783,40.6609,40.7504,9254.0
2015-06-02 12:30:00,50.07,50.18,50.03,50.11,13168.0,40.7586,40.8481,40.726,40.7911,13168.0
2015-06-02 13:00:00,50.13,50.13,50.09,50.12,8845.0,40.8074,40.8074,40.7748,40.7993,8845.0
2015-06-02 13:30:00,50.13,50.13,50.06,50.12,7510.0,40.8074,40.8074,40.7504,40.7993,7510.0
2015-06-02 14:00:00,50.11,50.17,50.1,50.13,20111.0,40.7911,40.84,40.783,40.8074,20111.0
2015-06-02 14:30:00,50.13,50.15,50.08,50.12,17022.0,40.8074,40.8237,40.7667,40.7993,17022.0
2015-06-02 15:00:00,50.12,50.16,50.03,50.04,30428.0,40.7993,40.8318,40.726,40.7341,30428.0
2015-06-02 15:30:00,50.03,50.07,49.99,50.03,47594.0,40.726,40.7586,40.6934,40.726,47594.0
2015-06-03 09:30:00,50.1,50.41,50.1,50.37,24209.0,40.783,41.0353,40.783,41.0028,24209.0
2015-06-03 10:00:00,50.36,50.69,50.33,50.69,23389.0,40.9946,41.2633,40.9702,41.2633,23389.0
2015-06-03 10:30:00,50.71,50.76,50.55,50.63,38044.0,41.2795,41.3202,41.1493,41.2144,38044.0
2015-06-03 11:00:00,50.65,50.68,50.46,50.51,18178.0,41.2307,41.2551,41.076,41.1167,18178.0
2015-06-03 11:30:00,50.57,50.6,50.37,50.48,16705.0,41.1656,41.19,41.0028,41.0923,16705.0
2015-06-03 12:00:00,50.48,50.51,50.37,50.41,5117.0,41.0923,41.1167,41.0028,41.0353,5117.0
2015-06-03 12:30:00,50.44,50.5,50.37,50.42,3931.0,41.0597,41.1086,41.0028,41.0435,3931.0
2015-06-03 13:00:00,50.47,50.53,50.44,50.51,14699.0,41.0842,41.133,41.0597,41.1167,14699.0
2015-06-03 13:30:00,50.5,50.53,50.46,50.5,7337.0,41.1086,41.133,41.076,41.1086,7337.0
2015-06-03 14:00:00,50.52,50.56,50.49,50.5,17407.0,41.1249,41.1574,41.1005,41.1086,17407.0
2015-06-03 14:30:00,50.5,50.51,50.37,50.39,15471.0,41.1086,41.1167,41.0028,41.019,15471.0
2015-06-03 15:00:00,50.4,50.44,50.36,50.37,10168.0,41.0272,41.0597,40.9946,41.0028,10168.0
2015-06-03 15:30:00,50.38,50.51,50.35,50.47,42195.0,41.0109,41.1167,40.9865,41.0842,42195.0
2015-06-04 09:30:00,50.19,50.42,49.94,49.96,43053.0,40.8562,41.0435,40.6527,40.669,43053.0
2015-06-04 10:00:00,49.96,50.0,49.88,49.88,52147.0,40.669,40.7016,40.6039,40.6039,52147.0
2015-06-04 10:30:00,49.87,49.87,49.73,49.74,21553.0,40.5958,40.5958,40.4818,40.4899,21553.0
2015-06-04 11:00:00,49.74,49.86,49.66,49.79,15196.0,40.4899,40.5876,40.4248,40.5306,15196.0
2015-06-04 11:30:00,49.78,49.78,49.68,49.69,14438.0,40.5225,40.5225,40.4411,40.4492,14438.0
2015-06-04 12:00:00,49.7,49.78,49.7,49.76,8992.0,40.4574,40.5225,40.4574,40.5062,8992.0
2015-06-04 12:30:00,49.74,49.77,49.68,49.7,9808.0,40.4899,40.5143,40.4411,40.4574,9808.0
2015-06-04 13:00:00,49.68,49.69,49.48,49.59,16768.0,40.4411,40.4492,40.2783,40.3678,16768.0
2015-06-04 13:30:00,49.6,49.63,49.54,49.6,10846.0,40.376,40.4004,40.3271,40.376,10846.0
2015-06-04 14:00:00,49.58,49.67,49.55,49.62,20621.0,40.3597,40.4329,40.3353,40.3922,20621.0
2015-06-04 14:30:00,49.62,49.64,49.57,49.63,15772.0,40.3922,40.4085,40.3515,40.4004,15772.0
2015-06-04 15:00:00,49.64,49.73,49.63,49.72,54638.0,40.4085,40.4818,40.4004,40.4736,54638.0
2015-06-04 15:30:00,49.71,49.78,49.68,49.77,90829.0,40.4655,40.5225,40.4411,40.5143,90829.0
2015-06-05 09:30:00,49.71,49.71,49.4,49.64,10377.0,40.4655,40.4655,40.2132,40.4085,10377.0
2015-06-05 10:00:00,49.64,49.8,49.64,49.77,9595.0,40.4085,40.5388,40.4085,40.5143,9595.0
2015-06-05 10:30:00,49.76,49.83,49.57,49.65,14761.0,40.5062,40.5632,40.3515,40.4167,14761.0
2015-06-05 11:00:00,49.67,49.68,49.55,49.58,13918.0,40.4329,40.4411,40.3353,40.3597,13918.0
2015-06-05 11:30:00,49.55,49.65,49.55,49.65,5895.0,40.3353,40.4167,40.3353,40.4167,5895.0
2015-06-05 12:00:00,49.66,49.68,49.59,49.59,6887.0,40.4248,40.4411,40.3678,40.3678,6887.0
2015-06-05 12:30:00,49.58,49.71,49.58,49.67,6096.0,40.3597,40.4655,40.3597,40.4329,6096.0
2015-06-05 13:00:00,49.65,49.71,49.65,49.69,6433.0,40.4167,40.4655,40.4167,40.4492,6433.0
2015-06-05 13:30:00,49.69,49.7,49.65,49.66,7670.0,40.4492,40.4574,40.4167,40.4248,7670.0
2015-06-05 14:00:00,49.66,49.75,49.65,49.67,8643.0,40.4248,40.4981,40.4167,40.4329,8643.0
2015-06-05 14:30:00,49.68,49.84,49.68,49.79,14101.0,40.4411,40.5713,40.4411,40.5306,14101.0
2015-06-05 15:00:00,49.8,49.86,49.79,49.81,30525.0,40.5388,40.5876,40.5306,40.5469,30525.0
2015-06-05 15:30:00,49.81,49.91,49.8,49.87,97391.0,40.5469,40.6283,40.5388,40.5958,97391.0
2015-06-08 09:30:00,49.88,49.88,49.58,49.69,17864.0,40.6039,40.6039,40.3597,40.4492,17864.0
2015-06-08 10:00:00,49.67,49.73,49.6,49.6,17041.0,40.4329,40.4818,40.376,40.376,17041.0
2015-06-08 10:30:00,49.6,49.61,49.55,49.56,12161.0,40.376,40.3841,40.3353,40.3434,12161.0
2015-06-08 11:00:00,49.55,49.58,49.44,49.47,19782.0,40.3353,40.3597,40.2457,40.2701,19782.0
2015-06-08 11:30:00,49.44,49.44,49.32,49.33,18717.0,40.2457,40.2457,40.148,40.1562,18717.0
2015-06-08 12:00:00,49.33,49.36,49.32,49.35,9534.0,40.1562,40.1806,40.148,40.1725,9534.0
2015-06-08 12:30:00,49.35,49.35,49.26,49.27,20443.0,40.1725,40.1725,40.0992,40.1073,20443.0
2015-06-08 13:00:00,49.27,49.29,49.14,49.16,39941.0,40.1073,40.1236,40.0015,40.0178,39941.0
2015-06-08 13:30:00,49.17,49.19,49.09,49.18,58029.0,40.0259,40.0422,39.9608,40.0341,58029.0
2015-06-08 14:00:00,49.17,49.21,49.17,49.19,27008.0,40.0259,40.0585,40.0259,40.0422,27008.0
2015-06-08 14:30:00,49.19,49.32,49.19,49.3,56304.0,40.0422,40.148,40.0422,40.1318,56304.0
2015-06-08 15:00:00,49.3,49.38,49.3,49.37,40260.0,40.1318,40.1969,40.1318,40.1887,40260.0
2015-06-08 15:30:00,49.37,49.4,49.34,49.36,133239.0,40.1887,40.2132,40.1643,40.1806,133239.0
2015-06-09 09:30:00,49.24,49.41,49.17,49.19,16814.0,40.0829,40.2213,40.0259,40.0422,16814.0
2015-06-09 10:00:00,49.21,49.32,49.16,49.28,36819.0,40.0585,40.148,40.0178,40.1155,36819.0
2015-06-09 10:30:00,49.26,49.44,49.24,49.41,21389.0,40.0992,40.2457,40.0829,40.2213,21389.0
2015-06-09 11:00:00,49.43,49.52,49.43,49.52,10477.0,40.2376,40.3108,40.2376,40.3108,10477.0
2015-06-09 11:30:00,49.54,49.63,49.48,49.51,10581.0,40.3271,40.4004,40.2783,40.3027,10581.0
2015-06-09 12:00:00,49.52,49.53,49.47,49.48,3444.0,40.3108,40.319,40.2701,40.2783,3444.0
2015-06-09 12:30:00,49.48,49.54,49.46,49.54,4708.0,40.2783,40.3271,40.262,40.3271,4708.0
2015-06-09 13:00:00,49.55,49.59,49.55,49.58,6945.0,40.3353,40.3678,40.3353,40.3597,6945.0
2015-06-09 13:30:00,49.56,49.58,49.39,49.4,10446.0,40.3434,40.3597,40.205,40.2132,10446.0
2015-06-09 14:00:00,49.4,49.53,49.4,49.53,7923.0,40.2132,40.319,40.2132,40.319,7923.0
2015-06-09 14:30:00,49.54,49.58,49.45,49.47,22058.0,40.3271,40.3597,40.2539,40.2701,22058.0
2015-06-09 15:00:00,49.47,49.48,49.37,49.37,17613.0,40.2701,40.2783,40.1887,40.1887,17613.0
2015-06-09 15:30:00,49.37,49.44,49.34,49.39,103627.0,40.1887,40.2457,40.1643,40.205,103627.0
2015-06-10 09:30:00,49.68,49.84,49.63,49.71,15952.0,40.4411,40.5713,40.4004,40.4655,15952.0
2015-06-10 10:00:00,49.73,49.83,49.64,49.67,14874.0,40.4818,40.5632,40.4085,40.4329,14874.0
2015-06-10 10:30:00,49.68,49.84,49.67,49.8,15303.0,40.4411,40.5713,40.4329,40.5388,15303.0
2015-06-10 11:00:00,49.8,49.93,49.79,49.93,15740.0,40.5388,40.6446,40.5306,40.6446,15740.0
2015-06-10 11:30:00,49.93,49.94,49.81,49.87,10433.0,40.6446,40.6527,40.5469,40.5958,10433.0
2015-06-10 12:00:00,49.85,49.93,49.85,49.93,9053.0,40.5795,40.6446,40.5795,40.6446,9053.0
2015-06-10 12:30:00,49.93,49.96,49.82,49.89,17144.0,40.6446,40.669,40.5551,40.612,17144.0
2015-06-10 13:00:00,49.93,49.95,49.85,49.9,10571.0,40.6446,40.6609,40.5795,40.6202,10571.0
2015-06-10 13:30:00,49.9,49.95,49.89,49.94,7054.0,40.6202,40.6609,40.612,40.6527,7054.0
2015-06-10 14:00:00,49.94,50.0,49.92,49.98,10455.0,40.6527,40.7016,40.6365,40.6853,10455.0
2015-06-10 14:30:00,49.98,50.03,49.98,50.03,14319.0,40.6853,40.726,40.6853,40.726,14319.0
2015-06-10 15:00:00,50.02,50.1,50.02,50.09,29190.0,40.7179,40.783,40.7179,40.7748,29190.0
2015-06-10 15:30:00,50.09,50.09,49.94,49.95,73029.0,40.7748,40.7748,40.6527,40.6609,73029.0
2015-06-11 09:30:00,49.96,50.22,49.82,50.19,27419.0,40.669,40.8807,40.5551,40.8562,27419.0
2015-06-11 10:00:00,50.19,50.32,50.18,50.19,28065.0,40.8562,40.9621,40.8481,40.8562,28065.0
2015-06-11 10:30:00,50.16,50.19,50.09,50.13,17273.0,40.8318,40.8562,40.7748,40.8074,17273.0
2015-06-11 11:00:00,50.12,50.19,50.11,50.13,9440.0,40.7993,40.8562,40.7911,40.8074,9440.0
2015-06-11 11:30:00,50.13,50.15,50.12,50.14,9240.0,40.8074,40.8237,40.7993,40.8155,9240.0
2015-06-11 12:00:00,50.15,50.15,50.11,50.12,11974.0,40.8237,40.8237,40.7911,40.7993,11974.0
2015-06-11 12:30:00,50.12,50.15,50.09,50.15,16966.0,40.7993,40.8237,40.7748,40.8237,16966.0
2015-06-11 13:00:00,50.15,50.18,50.11,50.18,12604.0,40.8237,40.8481,40.7911,40.8481,12604.0
2015-06-11 13:30:00,50.17,50.22,50.15,50.22,29680.0,40.84,40.8807,40.8237,40.8807,29680.0
2015-06-11 14:00:00,50.21,50.22,50.14,50.17,31990.0,40.8725,40.8807,40.8155,40.84,31990.0
2015-06-11 14:30:00,50.16,50.19,50.14,50.17,15625.0,40.8318,40.8562,40.8155,40.84,15625.0
2015-06-11 15:00:00,50.16,50.22,50.13,50.14,26059.0,40.8318,40.8807,40.8074,40.8155,26059.0
2015-06-11 15:30:00,50.15,50.2,50.06,50.19,87342.0,40.8237,40.8644,40.7504,40.8562,87342.0
2015-06-12 09:30:00,50.1,50.1,49.9,49.93,7889.0,40.783,40.783,40.6202,40.6446,7889.0
2015-06-12 10:00:00,50.0,50.12,49.97,49.98,11502.0,40.7016,40.7993,40.6772,40.6853,11502.0
2015-06-12 10:30:00,49.96,49.98,49.63,49.65,12360.0,40.669,40.6853,40.4004,40.4167,12360.0
2015-06-12 11:00:00,49.63,49.79,49.55,49.76,23983.0,40.4004,40.5306,40.3353,40.5062,23983.0
2015-06-12 11:30:00,49.76,49.8,49.64,49.64,10485.0,40.5062,40.5388,40.4085,40.4085,10485.0
2015-06-12 12:00:00,49.66,49.75,49.62,49.74,7632.0,40.4248,40.4981,40.3922,40.4899,7632.0
2015-06-12 12:30:00,49.72,49.72,49.63,49.68,9372.0,40.4736,40.4736,40.4004,40.4411,9372.0
2015-06-12 13:00:00,49.67,49.73,49.65,49.71,10519.0,40.4329,40.4818,40.4167,40.4655,10519.0
2015-06-12 13:30:00,49.72,49.75,49.66,49.71,13643.0,40.4736,40.4981,40.4248,40.4655,13643.0
2015-06-12 14:00:00,49.72,49.73,49.63,49.64,12279.0,40.4736,40.4818,40.4004,40.4085,12279.0
2015-06-12 14:30:00,49.64,49.65,49.55,49.57,14847.0,40.4085,40.4167,40.3353,40.3515,14847.0
2015-06-12 15:00:00,49.56,49.65,49.56,49.65,21672.0,40.3434,40.4167,40.3434,40.4167,21672.0
2015-06-12 15:30:00,49.66,49.7,49.64,49.64,58471.0,40.4248,40.4574,40.4085,40.4085,58471.0
2015-06-15 09:30:00,49.24,49.38,48.86,49.04,21307.0,40.0829,40.1969,39.7736,39.9201,21307.0
2015-06-15 10:00:00,49.05,49.18,49.0,49.13,29049.0,39.9282,40.0341,39.8875,39.9934,29049.0
2015-06-15 10:30:00,49.13,49.2,49.1,49.19,26469.0,39.9934,40.0504,39.9689,40.0422,26469.0
2015-06-15 11:00:00,49.19,49.39,49.14,49.15,21107.0,40.0422,40.205,40.0015,40.0096,21107.0
2015-06-15 11:30:00,49.14,49.3,49.14,49.24,13611.0,40.0015,40.1318,40.0015,40.0829,13611.0
2015-06-15 12:00:00,49.24,49.24,49.12,49.16,20289.0,40.0829,40.0829,39.9852,40.0178,20289.0
2015-06-15 12:30:00,49.14,49.32,49.14,49.28,12112.0,40.0015,40.148,40.0015,40.1155,12112.0
2015-06-15 13:00:00,49.27,49.29,49.2,49.22,12044.0,40.1073,40.1236,40.0504,40.0666,12044.0
2015-06-15 13:30:00,49.19,49.24,49.1,49.12,15748.0,40.0422,40.0829,39.9689,39.9852,15748.0
2015-06-15 14:00:00,49.13,49.22,49.09,49.15,19374.0,39.9934,40.0666,39.9608,40.0096,19374.0
2015-06-15 14:30:00,49.16,49.18,49.11,49.14,21053.0,40.0178,40.0341,39.9771,40.0015,21053.0
2015-06-15 15:00:00,49.14,49.22,49.1,49.22,31295.0,40.0015,40.0666,39.9689,40.0666,31295.0
2015-06-15 15:30:00,49.2,49.2,49.05,49.05,104386.0,40.0504,40.0504,39.9282,39.9282,104386.0
2015-06-16 09:30:00,48.99,49.38,48.99,49.27,22022.0,39.8794,40.1969,39.8794,40.1073,22022.0
2015-06-16 10:00:00,49.25,49.33,49.19,49.29,20456.0,40.0911,40.1562,40.0422,40.1236,20456.0
2015-06-16 10:30:00,49.31,49.38,49.25,49.37,14671.0,40.1399,40.1969,40.0911,40.1887,14671.0
2015-06-16 11:00:00,49.37,49.61,49.37,49.37,30205.0,40.1887,40.3841,40.1887,40.1887,30205.0
2015-06-16 11:30:00,49.4,49.54,49.4,49.54,12754.0,40.2132,40.3271,40.2132,40.3271,12754.0
2015-06-16 12:00:00,49.51,49.54,49.45,49.52,7651.0,40.3027,40.3271,40.2539,40.3108,7651.0
2015-06-16 12:30:00,49.53,49.64,49.53,49.56,12475.0,40.319,40.4085,40.319,40.3434,12475.0
2015-06-16 13:00:00,49.57,49.6,49.51,49.54,16207.0,40.3515,40.376,40.3027,40.3271,16207.0
2015-06-16 13:30:00,49.54,49.58,49.53,49.54,19329.0,40.3271,40.3597,40.319,40.3271,19329.0
2015-06-16 14:00:00,49.54,49.66,49.53,49.64,14551.0,40.3271,40.4248,40.319,40.4085,14551.0
2015-06-16 14:30:00,49.64,49.67,49.63,49.66,13693.0,40.4085,40.4329,40.4004,40.4248,13693.0
2015-06-16 15:00:00,49.67,49.67,49.57,49.65,24797.0,40.4329,40.4329,40.3515,40.4167,24797.0
2015-06-16 15:30:00,49.65,49.67,49.56,49.57,55285.0,40.4167,40.4329,40.3434,40.3515,55285.0
2015-06-17 09:30:00,49.72,49.89,49.7,49.75,20115.0,40.4736,40.612,40.4574,40.4981,20115.0
2015-06-17 10:00:00,49.75,49.77,49.66,49.69,13106.0,40.4981,40.5143,40.4248,40.4492,13106.0
2015-06-17 10:30:00,49.69,49.75,49.67,49.74,16381.0,40.4492,40.4981,40.4329,40.4899,16381.0
2015-06-17 11:00:00,49.72,49.75,49.6,49.61,8230.0,40.4736,40.4981,40.376,40.3841,8230.0
2015-06-17 11:30:00,49.61,49.63,49.54,49.63,5520.0,40.3841,40.4004,40.3271,40.4004,5520.0
2015-06-17 12:00:00,49.62,49.63,49.54,49.6,6057.0,40.3922,40.4004,40.3271,40.376,6057.0
2015-06-17 12:30:00,49.59,49.59,49.41,49.43,7225.0,40.3678,40.3678,40.2213,40.2376,7225.0
2015-06-17 13:00:00,49.42,49.47,49.4,49.46,7731.0,40.2294,40.2701,40.2132,40.262,7731.0
2015-06-17 13:30:00,49.46,49.55,49.41,49.55,7041.0,40.262,40.3353,40.2213,40.3353,7041.0
2015-06-17 14:00:00,49.49,49.75,49.39,49.51,12686.0,40.2864,40.4981,40.205,40.3027,12686.0
2015-06-17 14:30:00,49.54,49.94,49.54,49.9,26380.0,40.3271,40.6527,40.3271,40.6202,26380.0
2015-06-17 15:00:00,49.89,49.91,49.84,49.89,23257.0,40.612,40.6283,40.5713,40.612,23257.0
2015-06-17 15:30:00,49.89,49.92,49.8,49.82,88010.0,40.612,40.6365,40.5388,40.5551,88010.0
2015-06-18 09:30:00,50.0,50.26,49.77,50.18,35895.0,40.7016,40.9132,40.5143,40.8481,35895.0
2015-06-18 10:00:00,50.18,50.39,50.12,50.38,14041.0,40.8481,41.019,40.7993,41.0109,14041.0
2015-06-18 10:30:00,50.38,50.4,50.28,50.39,21206.0,41.0109,41.0272,40.9295,41.019,21206.0
2015-06-18 11:00:00,50.4,50.48,50.38,50.47,13942.0,41.0272,41.0923,41.0109,41.0842,13942.0
2015-06-18 11:30:00,50.46,50.48,50.41,50.47,13352.0,41.076,41.0923,41.0353,41.0842,13352.0
2015-06-18 12:00:00,50.47,50.52,50.44,50.5,9715.0,41.0842,41.1249,41.0597,41.1086,9715.0
2015-06-18 12:30:00,50.49,50.57,50.38,50.42,11311.0,41.1005,41.1656,41.0109,41.0435,11311.0
2015-06-18 13:00:00,50.43,50.44,50.33,50.38,14738.0,41.0516,41.0597,40.9702,41.0109,14738.0
2015-06-18 13:30:00,50.38,50.4,50.32,50.36,23755.0,41.0109,41.0272,40.9621,40.9946,23755.0
2015-06-18 14:00:00,50.36,50.42,50.35,50.38,17064.0,40.9946,41.0435,40.9865,41.0109,17064.0
2015-06-18 14:30:00,50.38,50.41,50.33,50.33,28137.0,41.0109,41.0353,40.9702,40.9702,28137.0
2015-06-18 15:00:00,50.34,50.51,50.3,50.51,48180.0,40.9783,41.1167,40.9458,41.1167,48180.0
2015-06-18 15:30:00,50.5,50.57,50.38,50.45,161623.0,41.1086,41.1656,41.0109,41.0679,161623.0
2015-06-19 09:30:00,50.5,50.65,50.43,50.64,124922.0,41.1086,41.2307,41.0516,41.2226,124922.0
2015-06-19 10:00:00,50.65,50.8,50.64,50.64,21956.0,41.2307,41.3528,41.2226,41.2226,21956.0
2015-06-19 10:30:00,50.65,50.78,50.63,50.74,27153.0,41.2307,41.3365,41.2144,41.304,27153.0
2015-06-19 11:00:00,50.75,50.83,50.66,50.82,22356.0,41.3121,41.3772,41.2388,41.3691,22356.0
2015-06-19 11:30:00,50.81,50.82,50.78,50.8,10616.0,41.3609,41.3691,41.3365,41.3528,10616.0
2015-06-19 12:00:00,50.8,50.82,50.74,50.74,11749.0,41.3528,41.3691,41.304,41.304,11749.0
2015-06-19 12:30:00,50.74,50.79,50.72,50.73,21483.0,41.304,41.3447,41.2877,41.2958,21483.0
2015-06-19 13:00:00,50.73,50.81,50.72,50.79,16900.0,41.2958,41.3609,41.2877,41.3447,16900.0
2015-06-19 13:30:00,50.79,50.84,50.78,50.82,12900.0,41.3447,41.3854,41.3365,41.3691,12900.0
2015-06-19 14:00:00,50.82,50.84,50.74,50.77,22361.0,41.3691,41.3854,41.304,41.3284,22361.0
2015-06-19 14:30:00,50.75,50.85,50.7,50.8,76404.0,41.3121,41.3935,41.2714,41.3528,76404.0
2015-06-19 15:00:00,50.79,50.79,50.69,50.74,30121.0,41.3447,41.3447,41.2633,41.304,30121.0
2015-06-19 15:30:00,50.73,50.79,50.58,50.64,182432.0,41.2958,41.3447,41.1737,41.2226,182432.0
2015-06-22 09:30:00,51.0,51.03,50.65,50.85,12308.0,41.5156,41.54,41.2307,41.3935,12308.0
2015-06-22 10:00:00,50.78,50.98,50.76,50.91,17400.0,41.3365,41.4993,41.3202,41.4423,17400.0
2015-06-22 10:30:00,50.9,50.99,50.9,50.98,11501.0,41.4342,41.5075,41.4342,41.4993,11501.0
2015-06-22 11:00:00,50.97,51.15,50.96,51.15,36437.0,41.4912,41.6377,41.483,41.6377,36437.0
2015-06-22 11:30:00,51.15,51.18,51.03,51.04,13943.0,41.6377,41.6621,41.54,41.5482,13943.0
2015-06-22 12:00:00,51.05,51.06,50.94,50.96,12001.0,41.5563,41.5644,41.4668,41.483,12001.0
2015-06-22 12:30:00,50.97,51.03,50.97,51.03,8033.0,41.4912,41.54,41.4912,41.54,8033.0
2015-06-22 13:00:00,51.01,51.06,50.95,50.95,13046.0,41.5237,41.5644,41.4749,41.4749,13046.0
2015-06-22 13:30:00,50.95,51.04,50.95,51.04,13044.0,41.4749,41.5482,41.4749,41.5482,13044.0
2015-06-22 14:00:00,51.03,51.12,51.01,51.11,24056.0,41.54,41.6133,41.5237,41.6052,24056.0
2015-06-22 14:30:00,51.1,51.24,51.09,51.21,44165.0,41.597,41.711,41.5889,41.6866,44165.0
2015-06-22 15:00:00,51.21,51.21,51.12,51.14,24298.0,41.6866,41.6866,41.6133,41.6296,24298.0
2015-06-22 15:30:00,51.14,51.23,51.1,51.21,156235.0,41.6296,41.7028,41.597,41.6866,156235.0
2015-06-23 09:30:00,51.2,51.27,50.87,51.18,39418.0,41.6784,41.7354,41.4098,41.6621,39418.0
2015-06-23 10:00:00,51.17,51.24,51.05,51.07,14254.0,41.654,41.711,41.5563,41.5726,14254.0
2015-06-23 10:30:00,51.05,51.09,50.97,51.08,16140.0,41.5563,41.5889,41.4912,41.5807,16140.0
2015-06-23 11:00:00,51.07,51.17,51.03,51.11,25572.0,41.5726,41.654,41.54,41.6052,25572.0
2015-06-23 11:30:00,51.1,51.19,51.09,51.18,25509.0,41.597,41.6703,41.5889,41.6621,25509.0
2015-06-23 12:00:00,51.17,51.22,51.14,51.19,31266.0,41.654,41.6947,41.6296,41.6703,31266.0
2015-06-23 12:30:00,51.19,51.2,51.15,51.16,10005.0,41.6703,41.6784,41.6377,41.6459,10005.0
2015-06-23 13:00:00,51.17,51.17,51.14,51.14,11634.0,41.654,41.654,41.6296,41.6296,11634.0
2015-06-23 13:30:00,51.15,51.18,51.09,51.11,14840.0,41.6377,41.6621,41.5889,41.6052,14840.0
2015-06-23 14:00:00,51.1,51.14,51.09,51.09,11039.0,41.597,41.6296,41.5889,41.5889,11039.0
2015-06-23 14:30:00,51.08,51.16,51.06,51.14,18861.0,41.5807,41.6459,41.5644,41.6296,18861.0
2015-06-23 15:00:00,51.13,51.15,51.05,51.05,23299.0,41.6214,41.6377,41.5563,41.5563,23299.0
2015-06-23 15:30:00,51.05,51.12,51.01,51.05,98591.0,41.5563,41.6133,41.5237,41.5563,98591.0
2015-06-24 09:30:00,51.03,51.03,50.76,50.86,8985.0,41.54,41.54,41.3202,41.4016,8985.0
2015-06-24 10:00:00,50.79,50.79,50.45,50.61,53010.0,41.3447,41.3447,41.0679,41.1981,53010.0
2015-06-24 10:30:00,50.62,50.72,50.53,50.68,65283.0,41.2063,41.2877,41.133,41.2551,65283.0
2015-06-24 11:00:00,50.68,50.69,50.48,50.55,24344.0,41.2551,41.2633,41.0923,41.1493,24344.0
2015-06-24 11:30:00,50.57,50.67,50.55,50.63,42962.0,41.1656,41.247,41.1493,41.2144,42962.0
2015-06-24 12:00:00,50.61,50.69,50.57,50.65,31490.0,41.1981,41.2633,41.1656,41.2307,31490.0
2015-06-24 12:30:00,50.66,50.69,50.63,50.69,14042.0,41.2388,41.2633,41.2144,41.2633,14042.0
2015-06-24 13:00:00,50.67,50.67,50.53,50.54,29368.0,41.247,41.247,41.133,41.1412,29368.0
2015-06-24 13:30:00,50.53,50.53,50.48,50.52,19095.0,41.133,41.133,41.0923,41.1249,19095.0
2015-06-24 14:00:00,50.51,50.52,50.36,50.36,38195.0,41.1167,41.1249,40.9946,40.9946,38195.0
2015-06-24 14:30:00,50.36,50.45,50.35,50.41,24347.0,40.9946,41.0679,40.9865,41.0353,24347.0
2015-06-24 15:00:00,50.41,50.51,50.4,50.46,66316.0,41.0353,41.1167,41.0272,41.076,66316.0
2015-06-24 15:30:00,50.45,50.45,50.33,50.34,119085.0,41.0679,41.0679,40.9702,40.9783,119085.0
2015-06-25 09:30:00,50.39,50.39,50.26,50.32,23000.0,41.019,41.019,40.9132,40.9621,23000.0
2015-06-25 10:00:00,50.35,50.36,50.23,50.26,35941.0,40.9865,40.9946,40.8888,40.9132,35941.0
2015-06-25 10:30:00,50.27,50.27,50.11,50.14,42941.0,40.9214,40.9214,40.7911,40.8155,42941.0
2015-06-25 11:00:00,50.14,50.2,50.13,50.19,41921.0,40.8155,40.8644,40.8074,40.8562,41921.0
2015-06-25 11:30:00,50.19,50.33,50.17,50.24,43147.0,40.8562,40.9702,40.84,40.8969,43147.0
2015-06-25 12:00:00,50.24,50.36,50.23,50.28,45749.0,40.8969,40.9946,40.8888,40.9295,45749.0
2015-06-25 12:30:00,50.28,50.32,50.24,50.26,18646.0,40.9295,40.9621,40.8969,40.9132,18646.0
2015-06-25 13:00:00,50.26,50.3,50.24,50.26,18297.0,40.9132,40.9458,40.8969,40.9132,18297.0
2015-06-25 13:30:00,50.26,50.3,50.23,50.23,73654.0,40.9132,40.9458,40.8888,40.8888,73654.0
2015-06-25 14:00:00,50.23,50.23,50.03,50.08,25776.0,40.8888,40.8888,40.726,40.7667,25776.0
2015-06-25 14:30:00,50.06,50.29,50.06,50.28,36554.0,40.7504,40.9376,40.7504,40.9295,36554.0
2015-06-25 15:00:00,50.28,50.35,50.23,50.29,113321.0,40.9295,40.9865,40.8888,40.9376,113321.0
2015-06-25 15:30:00,50.29,50.37,50.23,50.34,124931.0,40.9376,41.0028,40.8888,40.9783,124931.0
2015-06-26 09:30:00,50.44,50.46,50.23,50.43,16855.0,41.0597,41.076,40.8888,41.0516,16855.0
2015-06-26 10:00:00,50.42,50.51,50.4,50.5,36066.0,41.0435,41.1167,41.0272,41.1086,36066.0
2015-06-26 10:30:00,50.51,50.51,50.42,50.45,47900.0,41.1167,41.1167,41.0435,41.0679,47900.0
2015-06-26 11:00:00,50.46,50.56,50.46,50.56,24382.0,41.076,41.1574,41.076,41.1574,24382.0
2015-06-26 11:30:00,50.57,50.57,50.46,50.49,8545.0,41.1656,41.1656,41.076,41.1005,8545.0
2015-06-26 12:00:00,50.48,50.5,50.44,50.5,23580.0,41.0923,41.1086,41.0597,41.1086,23580.0
2015-06-26 12:30:00,50.49,50.5,50.37,50.4,41140.0,41.1005,41.1086,41.0028,41.0272,41140.0
2015-06-26 13:00:00,50.38,50.41,50.31,50.37,11201.0,41.0109,41.0353,40.9539,41.0028,11201.0
2015-06-26 13:30:00,50.38,50.45,50.35,50.43,75867.0,41.0109,41.0679,40.9865,41.0516,75867.0
2015-06-26 14:00:00,50.44,50.47,50.41,50.44,18477.0,41.0597,41.0842,41.0353,41.0597,18477.0
2015-06-26 14:30:00,50.43,50.46,50.38,50.41,24100.0,41.0516,41.076,41.0109,41.0353,24100.0
2015-06-26 15:00:00,50.42,50.49,50.39,50.48,63743.0,41.0435,41.1005,41.019,41.0923,63743.0
2015-06-26 15:30:00,50.48,50.6,50.38,50.56,283716.0,41.0923,41.19,41.0109,41.1574,283716.0
2015-06-29 09:30:00,49.91,50.26,49.84,50.09,19963.0,40.6283,40.9132,40.5713,40.7748,19963.0
2015-06-29 10:00:00,50.12,50.27,50.08,50.08,19118.0,40.7993,40.9214,40.7667,40.7667,19118.0
2015-06-29 10:30:00,50.07,50.1,49.99,50.0,17176.0,40.7586,40.783,40.6934,40.7016,17176.0
2015-06-29 11:00:00,49.95,49.95,49.78,49.86,35560.0,40.6609,40.6609,40.5225,40.5876,35560.0
2015-06-29 11:30:00,49.85,49.85,49.75,49.79,13740.0,40.5795,40.5795,40.4981,40.5306,13740.0
2015-06-29 12:00:00,49.78,49.83,49.67,49.75,21974.0,40.5225,40.5632,40.4329,40.4981,21974.0
2015-06-29 12:30:00,49.74,49.75,49.68,49.7,19105.0,40.4899,40.4981,40.4411,40.4574,19105.0
2015-06-29 13:00:00,49.69,49.77,49.67,49.72,21155.0,40.4492,40.5143,40.4329,40.4736,21155.0
2015-06-29 13:30:00,49.72,49.75,49.65,49.67,21219.0,40.4736,40.4981,40.4167,40.4329,21219.0
2015-06-29 14:00:00,49.68,49.68,49.43,49.44,50037.0,40.4411,40.4411,40.2376,40.2457,50037.0
2015-06-29 14:30:00,49.42,49.44,49.3,49.34,57288.0,40.2294,40.2457,40.1318,40.1643,57288.0
2015-06-29 15:00:00,49.33,49.35,49.22,49.24,40573.0,40.1562,40.1725,40.0666,40.0829,40573.0
2015-06-29 15:30:00,49.23,49.26,49.03,49.1,151925.0,40.0748,40.0992,39.912,39.9689,151925.0
2015-06-30 09:30:00,49.56,49.59,49.15,49.2,31811.0,40.3434,40.3678,40.0096,40.0504,31811.0
2015-06-30 10:00:00,49.2,49.27,49.09,49.12,45840.0,40.0504,40.1073,39.9608,39.9852,45840.0
2015-06-30 10:30:00,49.12,49.22,49.01,49.17,58472.0,39.9852,40.0666,39.8957,40.0259,58472.0
2015-06-30 11:00:00,49.14,49.17,49.11,49.12,28927.0,40.0015,40.0259,39.9771,39.9852,28927.0
2015-06-30 11:30:00,49.1,49.14,49.01,49.03,19461.0,39.9689,40.0015,39.8957,39.912,19461.0
2015-06-30 12:00:00,49.04,49.1,49.02,49.03,21205.0,39.9201,39.9689,39.9038,39.912,21205.0
2015-06-30 12:30:00,49.05,49.12,49.01,49.07,20749.0,39.9282,39.9852,39.8957,39.9445,20749.0
2015-06-30 13:00:00,49.07,49.15,49.05,49.15,23795.0,39.9445,40.0096,39.9282,40.0096,23795.0
2015-06-30 13:30:00,49.15,49.38,49.14,49.28,24685.0,40.0096,40.1969,40.0015,40.1155,24685.0
2015-06-30 14:00:00,49.29,49.46,49.27,49.34,39011.0,40.1236,40.262,40.1073,40.1643,39011.0
2015-06-30 14:30:00,49.34,49.36,49.12,49.12,32749.0,40.1643,40.1806,39.9852,39.9852,32749.0
2015-06-30 15:00:00,49.12,49.17,49.04,49.07,41825.0,39.9852,40.0259,39.9201,39.9445,41825.0
2015-06-30 15:30:00,49.07,49.11,48.95,48.99,135232.0,39.9445,39.9771,39.8468,39.8794,135232.0
2015-07-01 09:30:00,49.29,49.41,49.09,49.16,24842.0,40.1236,40.2213,39.9608,40.0178,24842.0
2015-07-01 10:00:00,49.17,49.35,49.16,49.34,28243.0,40.0259,40.1725,40.0178,40.1643,28243.0
2015-07-01 10:30:00,49.34,49.36,49.19,49.31,25964.0,40.1643,40.1806,40.0422,40.1399,25964.0
2015-07-01 11:00:00,49.31,49.36,49.27,49.34,22416.0,40.1399,40.1806,40.1073,40.1643,22416.0
2015-07-01 11:30:00,49.34,49.36,49.3,49.32,21578.0,40.1643,40.1806,40.1318,40.148,21578.0
2015-07-01 12:00:00,49.3,49.35,49.19,49.22,23026.0,40.1318,40.1725,40.0422,40.0666,23026.0
2015-07-01 12:30:00,49.23,49.24,48.99,49.01,31195.0,40.0748,40.0829,39.8794,39.8957,31195.0
2015-07-01 13:00:00,49.01,49.05,48.98,49.01,27835.0,39.8957,39.9282,39.8713,39.8957,27835.0
2015-07-01 13:30:00,49.01,49.07,49.01,49.01,29648.0,39.8957,39.9445,39.8957,39.8957,29648.0
2015-07-01 14:00:00,49.01,49.02,48.94,48.95,37311.0,39.8957,39.9038,39.8387,39.8468,37311.0
2015-07-01 14:30:00,48.95,48.97,48.91,48.94,56542.0,39.8468,39.8631,39.8143,39.8387,56542.0
2015-07-01 15:00:00,48.93,49.08,48.93,49.07,37644.0,39.8306,39.9527,39.8306,39.9445,37644.0
2015-07-01 15:30:00,49.07,49.07,48.95,49.02,140344.0,39.9445,39.9445,39.8468,39.9038,140344.0
2015-07-02 09:30:00,49.21,49.47,49.06,49.2,30740.0,40.0585,40.2701,39.9364,40.0504,30740.0
2015-07-02 10:00:00,49.18,49.23,49.16,49.18,22737.0,40.0341,40.0748,40.0178,40.0341,22737.0
2015-07-02 10:30:00,49.17,49.18,48.98,49.07,45094.0,40.0259,40.0341,39.8713,39.9445,45094.0
2015-07-02 11:00:00,49.05,49.14,48.97,49.13,85409.0,39.9282,40.0015,39.8631,39.9934,85409.0
2015-07-02 11:30:00,49.12,49.19,49.06,49.11,20023.0,39.9852,40.0422,39.9364,39.9771,20023.0
2015-07-02 12:00:00,49.11,49.13,49.01,49.06,51319.0,39.9771,39.9934,39.8957,39.9364,51319.0
2015-07-02 12:30:00,49.07,49.12,49.02,49.12,33135.0,39.9445,39.9852,39.9038,39.9852,33135.0
2015-07-02 13:00:00,49.12,49.12,48.97,49.03,99877.0,39.9852,39.9852,39.8631,39.912,99877.0
2015-07-02 13:30:00,49.04,49.06,48.99,49.0,40107.0,39.9201,39.9364,39.8794,39.8875,40107.0
2015-07-02 14:00:00,49.01,49.04,48.98,49.03,15369.0,39.8957,39.9201,39.8713,39.912,15369.0
2015-07-02 14:30:00,49.03,49.04,48.93,48.99,41155.0,39.912,39.9201,39.8306,39.8794,41155.0
2015-07-02 15:00:00,49.0,49.05,48.94,49.05,43979.0,39.8875,39.9282,39.8387,39.9282,43979.0
2015-07-02 15:30:00,49.05,49.14,48.94,49.05,143635.0,39.9282,40.0015,39.8387,39.9282,143635.0
2015-07-06 09:30:00,48.71,48.75,48.38,48.57,35248.0,39.6515,39.684,39.3828,39.5375,35248.0
2015-07-06 10:00:00,48.56,48.74,48.47,48.72,67512.0,39.5294,39.6759,39.4561,39.6596,67512.0
2015-07-06 10:30:00,48.73,49.02,48.72,48.98,116308.0,39.6678,39.9038,39.6596,39.8713,116308.0
2015-07-06 11:00:00,48.99,49.01,48.69,48.69,50610.0,39.8794,39.8957,39.6352,39.6352,50610.0
2015-07-06 11:30:00,48.7,48.71,48.55,48.62,33544.0,39.6433,39.6515,39.5212,39.5782,33544.0
2015-07-06 12:00:00,48.63,48.88,48.61,48.86,42843.0,39.5864,39.7899,39.5701,39.7736,42843.0
2015-07-06 12:30:00,48.85,48.88,48.8,48.87,27543.0,39.7654,39.7899,39.7247,39.7817,27543.0
2015-07-06 13:00:00,48.86,48.88,48.67,48.68,43336.0,39.7736,39.7899,39.6189,39.6271,43336.0
2015-07-06 13:30:00,48.67,48.67,48.55,48.57,22763.0,39.6189,39.6189,39.5212,39.5375,22763.0
2015-07-06 14:00:00,48.57,48.63,48.53,48.6,26420.0,39.5375,39.5864,39.5049,39.5619,26420.0
2015-07-06 14:30:00,48.61,48.63,48.52,48.61,20833.0,39.5701,39.5864,39.4968,39.5701,20833.0
2015-07-06 15:00:00,48.61,48.7,48.6,48.68,59871.0,39.5701,39.6433,39.5619,39.6271,59871.0
2015-07-06 15:30:00,48.69,48.81,48.68,48.79,147251.0,39.6352,39.7329,39.6271,39.7166,147251.0
2015-07-07 09:30:00,48.79,48.81,48.31,48.37,45384.0,39.7166,39.7329,39.3259,39.3747,45384.0
2015-07-07 10:00:00,48.33,48.34,48.07,48.14,66235.0,39.3421,39.3503,39.1305,39.1875,66235.0
2015-07-07 10:30:00,48.14,48.14,47.93,47.98,45629.0,39.1875,39.1875,39.0165,39.0572,45629.0
2015-07-07 11:00:00,47.96,48.06,47.89,47.99,37639.0,39.041,39.1224,38.984,39.0654,37639.0
2015-07-07 11:30:00,47.96,48.21,47.9,48.16,43228.0,39.041,39.2445,38.9921,39.2038,43228.0
2015-07-07 12:00:00,48.15,48.22,48.12,48.19,31110.0,39.1956,39.2526,39.1712,39.2282,31110.0
2015-07-07 12:30:00,48.19,48.41,48.19,48.41,29218.0,39.2282,39.4073,39.2282,39.4073,29218.0
2015-07-07 13:00:00,48.4,48.49,48.32,48.45,22714.0,39.3991,39.4724,39.334,39.4398,22714.0
2015-07-07 13:30:00,48.45,48.45,48.35,48.38,23498.0,39.4398,39.4398,39.3584,39.3828,23498.0
2015-07-07 14:00:00,48.38,48.41,48.28,48.31,27642.0,39.3828,39.4073,39.3014,39.3259,27642.0
2015-07-07 14:30:00,48.31,48.66,48.3,48.65,31580.0,39.3259,39.6108,39.3177,39.6026,31580.0
2015-07-07 15:00:00,48.69,48.75,48.61,48.69,44351.0,39.6352,39.684,39.5701,39.6352,44351.0
2015-07-07 15:30:00,48.69,48.74,48.62,48.69,85120.0,39.6352,39.6759,39.5782,39.6352,85120.0
2015-07-08 09:30:00,48.17,48.48,48.05,48.09,23916.0,39.2119,39.4642,39.1142,39.1468,23916.0
2015-07-08 10:00:00,48.08,48.14,48.0,48.06,21419.0,39.1386,39.1875,39.0735,39.1224,21419.0
2015-07-08 10:30:00,48.11,48.18,47.97,48.15,21348.0,39.1631,39.22,39.0491,39.1956,21348.0
2015-07-08 11:00:00,48.13,48.15,47.95,47.95,20272.0,39.1793,39.1956,39.0328,39.0328,20272.0
2015-07-08 11:30:00,47.98,48.06,47.95,48.02,19588.0,39.0572,39.1224,39.0328,39.0898,19588.0
2015-07-08 12:00:00,48.02,48.07,47.96,47.98,16738.0,39.0898,39.1305,39.041,39.0572,16738.0
2015-07-08 12:30:00,47.98,47.98,47.85,47.96,12925.0,39.0572,39.0572,38.9514,39.041,12925.0
2015-07-08 13:00:00,47.99,48.03,47.9,48.03,8754.0,39.0654,39.0979,38.9921,39.0979,8754.0
2015-07-08 13:30:00,48.03,48.03,47.96,47.98,15037.0,39.0979,39.0979,39.041,39.0572,15037.0
2015-07-08 14:00:00,47.99,48.0,47.86,47.88,39211.0,39.0654,39.0735,38.9595,38.9758,39211.0
2015-07-08 14:30:00,47.86,47.86,47.55,47.66,29503.0,38.9595,38.9595,38.7072,38.7967,29503.0
2015-07-08 15:00:00,47.68,47.79,47.66,47.68,34809.0,38.813,38.9026,38.7967,38.813,34809.0
2015-07-08 15:30:00,47.67,47.76,47.63,47.7,76412.0,38.8049,38.8781,38.7723,38.8293,76412.0
2015-07-09 09:30:00,48.15,48.2,47.74,47.8,26115.0,39.4107,39.4516,39.0751,39.1242,26115.0
2015-07-09 10:00:00,47.81,47.85,47.68,47.7,25827.0,39.1324,39.1652,39.026,39.0424,25827.0
2015-07-09 10:30:00,47.68,47.76,47.65,47.72,18443.0,39.026,39.0915,39.0015,39.0588,18443.0
2015-07-09 11:00:00,47.72,47.8,47.63,47.63,21172.0,39.0588,39.1242,38.9851,38.9851,21172.0
2015-07-09 11:30:00,47.64,47.65,47.54,47.57,17560.0,38.9933,39.0015,38.9114,38.936,17560.0
2015-07-09 12:00:00,47.55,47.57,47.49,47.55,12056.0,38.9196,38.936,38.8705,38.9196,12056.0
2015-07-09 12:30:00,47.54,47.57,47.5,47.54,9606.0,38.9114,38.936,38.8787,38.9114,9606.0
2015-07-09 13:00:00,47.54,47.54,47.45,47.46,19022.0,38.9114,38.9114,38.8378,38.8459,19022.0
2015-07-09 13:30:00,47.48,47.52,47.41,47.46,34945.0,38.8623,38.8951,38.805,38.8459,34945.0
2015-07-09 14:00:00,47.47,47.48,47.36,47.4,17330.0,38.8541,38.8623,38.7641,38.7968,17330.0
2015-07-09 14:30:00,47.4,47.49,47.38,47.47,15501.0,38.7968,38.8705,38.7805,38.8541,15501.0
2015-07-09 15:00:00,47.48,47.49,47.4,47.4,32501.0,38.8623,38.8705,38.7968,38.7968,32501.0
2015-07-09 15:30:00,47.39,47.46,47.31,47.37,92838.0,38.7886,38.8459,38.7232,38.7723,92838.0
2015-07-10 09:30:00,47.89,48.08,47.65,47.93,20078.0,39.1979,39.3534,39.0015,39.2306,20078.0
2015-07-10 10:00:00,47.93,48.05,47.93,47.98,28419.0,39.2306,39.3289,39.2306,39.2716,28419.0
2015-07-10 10:30:00,47.99,48.08,47.92,48.05,18140.0,39.2797,39.3534,39.2225,39.3289,18140.0
2015-07-10 11:00:00,48.04,48.11,48.04,48.04,26850.0,39.3207,39.378,39.3207,39.3207,26850.0
2015-07-10 11:30:00,48.05,48.08,48.0,48.0,21380.0,39.3289,39.3534,39.2879,39.2879,21380.0
2015-07-10 12:00:00,48.03,48.03,47.86,47.9,29283.0,39.3125,39.3125,39.1733,39.2061,29283.0
2015-07-10 12:30:00,47.9,47.91,47.82,47.89,17193.0,39.2061,39.2143,39.1406,39.1979,17193.0
2015-07-10 13:00:00,47.88,47.98,47.85,47.94,26092.0,39.1897,39.2716,39.1652,39.2388,26092.0
2015-07-10 13:30:00,47.95,47.98,47.89,47.96,31155.0,39.247,39.2716,39.1979,39.2552,31155.0
2015-07-10 14:00:00,47.96,48.02,47.91,47.95,96100.0,39.2552,39.3043,39.2143,39.247,96100.0
2015-07-10 14:30:00,47.95,48.0,47.93,47.97,61864.0,39.247,39.2879,39.2306,39.2634,61864.0
2015-07-10 15:00:00,47.98,48.12,47.98,48.12,38166.0,39.2716,39.3862,39.2716,39.3862,38166.0
2015-07-10 15:30:00,48.11,48.17,48.08,48.13,127486.0,39.378,39.4271,39.3534,39.3943,127486.0
2015-07-13 09:30:00,48.51,48.73,48.49,48.69,26071.0,39.7054,39.8854,39.689,39.8527,26071.0
2015-07-13 10:00:00,48.72,48.85,48.71,48.8,20730.0,39.8772,39.9837,39.8691,39.9427,20730.0
2015-07-13 10:30:00,48.82,48.82,48.76,48.78,14723.0,39.9591,39.9591,39.91,39.9264,14723.0
2015-07-13 11:00:00,48.77,48.8,48.68,48.69,15190.0,39.9182,39.9427,39.8445,39.8527,15190.0
2015-07-13 11:30:00,48.69,48.77,48.68,48.73,19714.0,39.8527,39.9182,39.8445,39.8854,19714.0
2015-07-13 12:00:00,48.73,48.84,48.72,48.84,36035.0,39.8854,39.9755,39.8772,39.9755,36035.0
2015-07-13 12:30:00,48.85,48.85,48.78,48.78,13177.0,39.9837,39.9837,39.9264,39.9264,13177.0
2015-07-13 13:00:00,48.78,48.88,48.78,48.87,23224.0,39.9264,40.0082,39.9264,40.0,23224.0
2015-07-13 13:30:00,48.87,48.88,48.74,48.74,17821.0,40.0,40.0082,39.8936,39.8936,17821.0
2015-07-13 14:00:00,48.75,48.78,48.74,48.76,20117.0,39.9018,39.9264,39.8936,39.91,20117.0
2015-07-13 14:30:00,48.75,48.89,48.74,48.87,18552.0,39.9018,40.0164,39.8936,40.0,18552.0
2015-07-13 15:00:00,48.87,48.92,48.86,48.91,75979.0,40.0,40.0409,39.9918,40.0328,75979.0
2015-07-13 15:30:00,48.91,48.97,48.86,48.87,116518.0,40.0328,40.0819,39.9918,40.0,116518.0
2015-07-14 09:30:00,48.89,49.05,48.78,49.01,20703.0,40.0164,40.1474,39.9264,40.1146,20703.0
2015-07-14 10:00:00,49.03,49.12,48.98,49.08,25333.0,40.131,40.2046,40.0901,40.1719,25333.0
2015-07-14 10:30:00,49.09,49.11,49.0,49.02,47241.0,40.1801,40.1965,40.1064,40.1228,47241.0
2015-07-14 11:00:00,49.03,49.12,49.03,49.1,25141.0,40.131,40.2046,40.131,40.1883,25141.0
2015-07-14 11:30:00,49.11,49.16,49.07,49.1,17527.0,40.1965,40.2374,40.1637,40.1883,17527.0
2015-07-14 12:00:00,49.12,49.13,49.08,49.1,11990.0,40.2046,40.2128,40.1719,40.1883,11990.0
2015-07-14 12:30:00,49.08,49.1,49.02,49.04,38039.0,40.1719,40.1883,40.1228,40.1392,38039.0
2015-07-14 13:00:00,49.03,49.09,49.02,49.08,11950.0,40.131,40.1801,40.1228,40.1719,11950.0
2015-07-14 13:30:00,49.08,49.12,49.08,49.11,15149.0,40.1719,40.2046,40.1719,40.1965,15149.0
2015-07-14 14:00:00,49.11,49.15,49.1,49.13,14836.0,40.1965,40.2292,40.1883,40.2128,14836.0
2015-07-14 14:30:00,49.14,49.21,49.14,49.21,18467.0,40.221,40.2783,40.221,40.2783,18467.0
2015-07-14 15:00:00,49.21,49.3,49.21,49.26,24703.0,40.2783,40.352,40.2783,40.3192,24703.0
2015-07-14 15:30:00,49.26,49.26,49.17,49.19,62568.0,40.3192,40.3192,40.2456,40.2619,62568.0
2015-07-15 09:30:00,49.24,49.24,48.96,49.07,37273.0,40.3029,40.3029,40.0737,40.1637,37273.0
2015-07-15 10:00:00,49.09,49.27,49.04,49.25,19234.0,40.1801,40.3274,40.1392,40.3111,19234.0
2015-07-15 10:30:00,49.25,49.38,49.24,49.34,23542.0,40.3111,40.4175,40.3029,40.3847,23542.0
2015-07-15 11:00:00,49.34,49.34,49.22,49.25,16067.0,40.3847,40.3847,40.2865,40.3111,16067.0
2015-07-15 11:30:00,49.26,49.31,49.22,49.22,25099.0,40.3192,40.3602,40.2865,40.2865,25099.0
2015-07-15 12:00:00,49.22,49.27,49.21,49.27,12039.0,40.2865,40.3274,40.2783,40.3274,12039.0
2015-07-15 12:30:00,49.27,49.31,49.24,49.3,59482.0,40.3274,40.3602,40.3029,40.352,59482.0
2015-07-15 13:00:00,49.3,49.33,49.26,49.29,8089.0,40.352,40.3765,40.3192,40.3438,8089.0
2015-07-15 13:30:00,49.28,49.28,49.12,49.19,36806.0,40.3356,40.3356,40.2046,40.2619,36806.0
2015-07-15 14:00:00,49.2,49.27,49.19,49.25,13631.0,40.2701,40.3274,40.2619,40.3111,13631.0
2015-07-15 14:30:00,49.26,49.26,49.12,49.2,64641.0,40.3192,40.3192,40.2046,40.2701,64641.0
2015-07-15 15:00:00,49.2,49.21,49.15,49.2,161270.0,40.2701,40.2783,40.2292,40.2701,161270.0
2015-07-15 15:30:00,49.21,49.26,49.06,49.1,134986.0,40.2783,40.3192,40.1555,40.1883,134986.0
2015-07-16 09:30:00,49.16,49.21,48.32,48.35,128124.0,40.2374,40.2783,39.5499,39.5744,128124.0
2015-07-16 10:00:00,48.35,48.37,48.19,48.31,113692.0,39.5744,39.5908,39.4434,39.5417,113692.0
2015-07-16 10:30:00,48.31,48.35,48.22,48.25,35821.0,39.5417,39.5744,39.468,39.4926,35821.0
2015-07-16 11:00:00,48.25,48.46,48.2,48.42,38605.0,39.4926,39.6644,39.4516,39.6317,38605.0
2015-07-16 11:30:00,48.45,48.54,48.34,48.34,40932.0,39.6563,39.7299,39.5662,39.5662,40932.0
2015-07-16 12:00:00,48.34,48.39,48.3,48.3,27006.0,39.5662,39.6071,39.5335,39.5335,27006.0
2015-07-16 12:30:00,48.3,48.33,48.22,48.22,26298.0,39.5335,39.558,39.468,39.468,26298.0
2015-07-16 13:00:00,48.22,48.24,47.96,48.05,49028.0,39.468,39.4844,39.2552,39.3289,49028.0
2015-07-16 13:30:00,48.07,48.09,47.91,47.92,56029.0,39.3452,39.3616,39.2143,39.2225,56029.0
2015-07-16 14:00:00,47.93,47.94,47.87,47.88,66550.0,39.2306,39.2388,39.1815,39.1897,66550.0
2015-07-16 14:30:00,47.88,48.04,47.85,47.86,93256.0,39.1897,39.3207,39.1652,39.1733,93256.0
2015-07-16 15:00:00,47.86,47.86,47.66,47.67,143231.0,39.1733,39.1733,39.0096,39.0178,143231.0
2015-07-16 15:30:00,47.66,47.67,47.49,47.58,470569.0,39.0096,39.0178,38.8705,38.9442,470569.0
2015-07-17 09:30:00,47.65,47.65,47.16,47.47,34114.0,39.0015,39.0015,38.6004,38.8541,34114.0
2015-07-17 10:00:00,47.49,47.49,47.33,47.37,29847.0,38.8705,38.8705,38.7395,38.7723,29847.0
2015-07-17 10:30:00,47.37,47.41,47.18,47.19,42034.0,38.7723,38.805,38.6168,38.6249,42034.0
2015-07-17 11:00:00,47.2,47.2,46.87,46.87,73689.0,38.6331,38.6331,38.363,38.363,73689.0
2015-07-17 11:30:00,46.88,46.99,46.85,46.86,59274.0,38.3712,38.4612,38.3467,38.3548,59274.0
2015-07-17 12:00:00,46.87,46.87,46.73,46.75,43588.0,38.363,38.363,38.2484,38.2648,43588.0
2015-07-17 12:30:00,46.75,46.76,46.66,46.67,41935.0,38.2648,38.273,38.1911,38.1993,41935.0
2015-07-17 13:00:00,46.67,46.88,46.65,46.82,73499.0,38.1993,38.3712,38.183,38.3221,73499.0
2015-07-17 13:30:00,46.82,46.86,46.71,46.85,54626.0,38.3221,38.3548,38.2321,38.3467,54626.0
2015-07-17 14:00:00,46.85,47.03,46.84,47.0,64752.0,38.3467,38.494,38.3385,38.4694,64752.0
2015-07-17 14:30:00,46.99,47.01,46.89,46.89,50454.0,38.4612,38.4776,38.3794,38.3794,50454.0
2015-07-17 15:00:00,46.91,46.91,46.82,46.87,93813.0,38.3958,38.3958,38.3221,38.363,93813.0
2015-07-17 15:30:00,46.87,47.12,46.87,47.08,252772.0,38.363,38.5677,38.363,38.5349,252772.0
2015-07-20 09:30:00,47.06,47.13,46.88,47.06,33853.0,38.5185,38.5758,38.3712,38.5185,33853.0
2015-07-20 10:00:00,47.06,47.06,46.9,46.93,31075.0,38.5185,38.5185,38.3876,38.4121,31075.0
2015-07-20 10:30:00,46.93,47.03,46.88,47.02,30785.0,38.4121,38.494,38.3712,38.4858,30785.0
2015-07-20 11:00:00,47.03,47.13,46.98,46.98,36544.0,38.494,38.5758,38.4531,38.4531,36544.0
2015-07-20 11:30:00,46.98,47.05,46.96,47.0,28697.0,38.4531,38.5104,38.4367,38.4694,28697.0
2015-07-20 12:00:00,46.99,47.17,46.98,47.16,31108.0,38.4612,38.6086,38.4531,38.6004,31108.0
2015-07-20 12:30:00,47.16,47.33,47.15,47.3,46877.0,38.6004,38.7395,38.5922,38.715,46877.0
2015-07-20 13:00:00,47.3,47.3,47.17,47.19,29371.0,38.715,38.715,38.6086,38.6249,29371.0
2015-07-20 13:30:00,47.19,47.22,47.04,47.05,29798.0,38.6249,38.6495,38.5022,38.5104,29798.0
2015-07-20 14:00:00,47.06,47.14,47.05,47.14,24215.0,38.5185,38.584,38.5104,38.584,24215.0
2015-07-20 14:30:00,47.14,47.15,46.96,47.0,59238.0,38.584,38.5922,38.4367,38.4694,59238.0
2015-07-20 15:00:00,47.0,47.07,46.99,47.03,43822.0,38.4694,38.5267,38.4612,38.494,43822.0
2015-07-20 15:30:00,47.04,47.13,47.04,47.12,156612.0,38.5022,38.5758,38.5022,38.5677,156612.0
2015-07-21 09:30:00,47.05,47.27,47.02,47.26,22104.0,38.5104,38.6904,38.4858,38.6822,22104.0
2015-07-21 10:00:00,47.25,47.28,47.19,47.2,35201.0,38.6741,38.6986,38.6249,38.6331,35201.0
2015-07-21 10:30:00,47.19,47.19,46.88,46.88,34761.0,38.6249,38.6249,38.3712,38.3712,34761.0
2015-07-21 11:00:00,46.88,46.9,46.66,46.71,44290.0,38.3712,38.3876,38.1911,38.2321,44290.0
2015-07-21 11:30:00,46.7,46.79,46.6,46.75,64072.0,38.2239,38.2975,38.142,38.2648,64072.0
2015-07-21 12:00:00,46.75,46.87,46.75,46.82,14837.0,38.2648,38.363,38.2648,38.3221,14837.0
2015-07-21 12:30:00,46.85,46.88,46.81,46.88,26466.0,38.3467,38.3712,38.3139,38.3712,26466.0
2015-07-21 13:00:00,46.87,46.89,46.82,46.87,23374.0,38.363,38.3794,38.3221,38.363,23374.0
2015-07-21 13:30:00,46.86,46.87,46.8,46.81,26687.0,38.3548,38.363,38.3057,38.3139,26687.0
2015-07-21 14:00:00,46.81,46.86,46.74,46.86,40959.0,38.3139,38.3548,38.2566,38.3548,40959.0
2015-07-21 14:30:00,46.87,46.87,46.73,46.77,43291.0,38.363,38.363,38.2484,38.2812,43291.0
2015-07-21 15:00:00,46.77,46.85,46.71,46.84,61379.0,38.2812,38.3467,38.2321,38.3385,61379.0
2015-07-21 15:30:00,46.85,47.03,46.84,46.97,262701.0,38.3467,38.494,38.3385,38.4449,262701.0
2015-07-22 09:30:00,46.9,47.08,46.85,47.04,47364.0,38.3876,38.5349,38.3467,38.5022,47364.0
2015-07-22 10:00:00,47.05,47.22,47.01,47.17,56178.0,38.5104,38.6495,38.4776,38.6086,56178.0
2015-07-22 10:30:00,47.17,47.18,47.08,47.16,51232.0,38.6086,38.6168,38.5349,38.6004,51232.0
2015-07-22 11:00:00,47.16,47.22,47.13,47.14,44023.0,38.6004,38.6495,38.5758,38.584,44023.0
2015-07-22 11:30:00,47.15,47.17,47.05,47.05,18973.0,38.5922,38.6086,38.5104,38.5104,18973.0
2015-07-22 12:00:00,47.06,47.12,47.03,47.1,14877.0,38.5185,38.5677,38.494,38.5513,14877.0
2015-07-22 12:30:00,47.1,47.1,46.97,47.01,16259.0,38.5513,38.5513,38.4449,38.4776,16259.0
2015-07-22 13:00:00,47.01,47.02,46.98,46.98,61106.0,38.4776,38.4858,38.4531,38.4531,61106.0
2015-07-22 13:30:00,46.98,47.0,46.93,46.98,30636.0,38.4531,38.4694,38.4121,38.4531,30636.0
2015-07-22 14:00:00,46.97,47.05,46.96,47.0,25268.0,38.4449,38.5104,38.4367,38.4694,25268.0
2015-07-22 14:30:00,47.0,47.06,46.97,46.97,21629.0,38.4694,38.5185,38.4449,38.4449,21629.0
2015-07-22 15:00:00,46.97,46.98,46.85,46.87,54853.0,38.4449,38.4531,38.3467,38.363,54853.0
2015-07-22 15:30:00,46.87,46.97,46.81,46.96,126661.0,38.363,38.4449,38.3139,38.4367,126661.0
2015-07-23 09:30:00,47.2,47.2,46.9,47.05,38942.0,38.6331,38.6331,38.3876,38.5104,38942.0
2015-07-23 10:00:00,47.03,47.13,47.01,47.12,22733.0,38.494,38.5758,38.4776,38.5677,22733.0
2015-07-23 10:30:00,47.1,47.3,47.1,47.3,23855.0,38.5513,38.715,38.5513,38.715,23855.0
2015-07-23 11:00:00,47.3,47.31,47.07,47.12,29662.0,38.715,38.7232,38.5267,38.5677,29662.0
2015-07-23 11:30:00,47.12,47.12,46.96,46.98,56935.0,38.5677,38.5677,38.4367,38.4531,56935.0
2015-07-23 12:00:00,46.96,46.99,46.79,46.82,17784.0,38.4367,38.4612,38.2975,38.3221,17784.0
2015-07-23 12:30:00,46.81,46.85,46.76,46.78,22263.0,38.3139,38.3467,38.273,38.2894,22263.0
2015-07-23 13:00:00,46.78,46.83,46.69,46.74,68356.0,38.2894,38.3303,38.2157,38.2566,68356.0
2015-07-23 13:30:00,46.73,46.77,46.67,46.77,37086.0,38.2484,38.2812,38.1993,38.2812,37086.0
2015-07-23 14:00:00,46.77,46.8,46.62,46.65,24963.0,38.2812,38.3057,38.1584,38.183,24963.0
2015-07-23 14:30:00,46.65,46.68,46.6,46.62,26655.0,38.183,38.2075,38.142,38.1584,26655.0
2015-07-23 15:00:00,46.62,46.71,46.6,46.68,70603.0,38.1584,38.2321,38.142,38.2075,70603.0
2015-07-23 15:30:00,46.67,46.76,46.63,46.75,106649.0,38.1993,38.273,38.1666,38.2648,106649.0
2015-07-24 09:30:00,46.63,46.75,46.43,46.54,72789.0,38.1666,38.2648,38.0029,38.0929,72789.0
2015-07-24 10:00:00,46.54,46.56,46.3,46.34,52180.0,38.0929,38.1093,37.8965,37.9292,52180.0
2015-07-24 10:30:00,46.33,46.33,46.1,46.12,42452.0,37.921,37.921,37.7328,37.7492,42452.0
2015-07-24 11:00:00,46.12,46.15,46.05,46.13,52039.0,37.7492,37.7737,37.6919,37.7573,52039.0
2015-07-24 11:30:00,46.13,46.14,45.84,45.98,89190.0,37.7573,37.7655,37.52,37.6346,89190.0
2015-07-24 12:00:00,45.99,46.02,45.92,45.93,42008.0,37.6427,37.6673,37.5855,37.5936,42008.0
2015-07-24 12:30:00,45.94,45.97,45.76,45.78,54267.0,37.6018,37.6264,37.4545,37.4709,54267.0
2015-07-24 13:00:00,45.78,45.89,45.77,45.77,42424.0,37.4709,37.5609,37.4627,37.4627,42424.0
2015-07-24 13:30:00,45.77,45.79,45.69,45.78,64148.0,37.4627,37.479,37.3972,37.4709,64148.0
2015-07-24 14:00:00,45.79,45.79,45.63,45.76,54990.0,37.479,37.479,37.3481,37.4545,54990.0
2015-07-24 14:30:00,45.77,45.92,45.69,45.92,84944.0,37.4627,37.5855,37.3972,37.5855,84944.0
2015-07-24 15:00:00,45.91,46.08,45.85,46.07,88499.0,37.5773,37.7164,37.5282,37.7082,88499.0
2015-07-24 15:30:00,46.06,46.06,45.88,45.95,229741.0,37.7,37.7,37.5527,37.61,229741.0
2015-07-27 09:30:00,44.84,44.99,44.0,44.88,202505.0,36.7015,36.8243,36.0139,36.7342,202505.0
2015-07-27 10:00:00,44.89,46.01,44.54,45.49,189560.0,36.7424,37.6591,36.4559,37.2335,189560.0
2015-07-27 10:30:00,45.39,45.71,44.99,45.27,160785.0,37.1516,37.4136,36.8243,37.0534,160785.0
2015-07-27 11:00:00,45.31,45.4,45.03,45.1,69063.0,37.0862,37.1598,36.857,36.9143,69063.0
2015-07-27 11:30:00,45.08,45.14,44.8,45.01,65208.0,36.8979,36.947,36.6687,36.8406,65208.0
2015-07-27 12:00:00,44.99,45.19,44.88,45.1,54316.0,36.8243,36.9879,36.7342,36.9143,54316.0
2015-07-27 12:30:00,45.12,45.27,45.03,45.27,42636.0,36.9307,37.0534,36.857,37.0534,42636.0
2015-07-27 13:00:00,45.29,45.34,45.21,45.21,57954.0,37.0698,37.1107,37.0043,37.0043,57954.0
2015-07-27 13:30:00,45.22,45.33,45.1,45.31,66534.0,37.0125,37.1025,36.9143,37.0862,66534.0
2015-07-27 14:00:00,45.31,45.36,45.0,45.18,109153.0,37.0862,37.1271,36.8324,36.9798,109153.0
2015-07-27 14:30:00,45.19,45.2,44.99,45.09,66628.0,36.9879,36.9961,36.8243,36.9061,66628.0
2015-07-27 15:00:00,45.09,45.11,44.9,45.01,94042.0,36.9061,36.9225,36.7506,36.8406,94042.0
2015-07-27 15:30:00,45.0,45.02,44.7,44.88,260790.0,36.8324,36.8488,36.5869,36.7342,260790.0
2015-07-28 09:30:00,45.0,45.39,44.44,45.37,114808.0,36.8324,37.1516,36.3741,37.1353,114808.0
2015-07-28 10:00:00,45.37,45.44,45.27,45.4,51669.0,37.1353,37.1926,37.0534,37.1598,51669.0
2015-07-28 10:30:00,45.39,45.85,45.39,45.83,39287.0,37.1516,37.5282,37.1516,37.5118,39287.0
2015-07-28 11:00:00,45.83,45.9,45.73,45.88,27178.0,37.5118,37.5691,37.4299,37.5527,27178.0
2015-07-28 11:30:00,45.94,45.98,45.82,45.93,23199.0,37.6018,37.6346,37.5036,37.5936,23199.0
2015-07-28 12:00:00,45.94,46.05,45.91,46.01,38788.0,37.6018,37.6919,37.5773,37.6591,38788.0
2015-07-28 12:30:00,46.02,46.03,45.94,46.02,24644.0,37.6673,37.6755,37.6018,37.6673,24644.0
2015-07-28 13:00:00,46.01,46.16,46.0,46.09,36408.0,37.6591,37.7819,37.6509,37.7246,36408.0
2015-07-28 13:30:00,46.09,46.1,46.0,46.07,31879.0,37.7246,37.7328,37.6509,37.7082,31879.0
2015-07-28 14:00:00,46.07,46.15,46.01,46.06,43237.0,37.7082,37.7737,37.6591,37.7,43237.0
2015-07-28 14:30:00,46.05,46.17,46.02,46.17,58946.0,37.6919,37.7901,37.6673,37.7901,58946.0
2015-07-28 15:00:00,46.18,46.27,46.13,46.23,104859.0,37.7983,37.8719,37.7573,37.8392,104859.0
2015-07-28 15:30:00,46.23,46.26,46.16,46.24,142491.0,37.8392,37.8637,37.7819,37.8474,142491.0
2015-07-29 09:30:00,46.35,46.65,46.3,46.62,32649.0,37.9374,38.183,37.8965,38.1584,32649.0
2015-07-29 10:00:00,46.65,46.68,46.46,46.55,30539.0,38.183,38.2075,38.0274,38.1011,30539.0
2015-07-29 10:30:00,46.55,46.83,46.54,46.81,43187.0,38.1011,38.3303,38.0929,38.3139,43187.0
2015-07-29 11:00:00,46.81,47.07,46.74,46.86,49666.0,38.3139,38.5267,38.2566,38.3548,49666.0
2015-07-29 11:30:00,46.87,46.96,46.85,46.96,29934.0,38.363,38.4367,38.3467,38.4367,29934.0
2015-07-29 12:00:00,46.96,46.98,46.84,46.91,18655.0,38.4367,38.4531,38.3385,38.3958,18655.0
2015-07-29 12:30:00,46.92,46.93,46.79,46.91,23040.0,38.404,38.4121,38.2975,38.3958,23040.0
2015-07-29 13:00:00,46.9,47.01,46.82,47.01,22650.0,38.3876,38.4776,38.3221,38.4776,22650.0
2015-07-29 13:30:00,47.0,47.04,46.94,46.94,23421.0,38.4694,38.5022,38.4203,38.4203,23421.0
2015-07-29 14:00:00,46.93,47.02,46.78,46.92,44097.0,38.4121,38.4858,38.2894,38.404,44097.0
2015-07-29 14:30:00,46.93,47.01,46.9,47.0,20059.0,38.4121,38.4776,38.3876,38.4694,20059.0
2015-07-29 15:00:00,46.99,47.07,46.91,47.05,38679.0,38.4612,38.5267,38.3958,38.5104,38679.0
2015-07-29 15:30:00,47.05,47.12,47.01,47.06,126970.0,38.5104,38.5677,38.4776,38.5185,126970.0
2015-07-30 09:30:00,47.0,47.12,46.7,46.82,40981.0,38.4694,38.5677,38.2239,38.3221,40981.0
2015-07-30 10:00:00,46.79,46.87,46.67,46.7,26831.0,38.2975,38.363,38.1993,38.2239,26831.0
2015-07-30 10:30:00,46.72,46.88,46.7,46.76,32999.0,38.2403,38.3712,38.2239,38.273,32999.0
2015-07-30 11:00:00,46.74,46.87,46.69,46.82,20816.0,38.2566,38.363,38.2157,38.3221,20816.0
2015-07-30 11:30:00,46.86,47.02,46.83,46.9,13418.0,38.3548,38.4858,38.3303,38.3876,13418.0
2015-07-30 12:00:00,46.9,46.93,46.84,46.9,7072.0,38.3876,38.4121,38.3385,38.3876,7072.0
2015-07-30 12:30:00,46.91,46.91,46.82,46.84,8954.0,38.3958,38.3958,38.3221,38.3385,8954.0
2015-07-30 13:00:00,46.84,46.94,46.84,46.94,8544.0,38.3385,38.4203,38.3385,38.4203,8544.0
2015-07-30 13:30:00,46.94,46.98,46.86,46.94,20743.0,38.4203,38.4531,38.3548,38.4203,20743.0
2015-07-30 14:00:00,46.96,47.02,46.94,46.98,16240.0,38.4367,38.4858,38.4203,38.4531,16240.0
2015-07-30 14:30:00,46.99,47.02,46.92,47.0,37887.0,38.4612,38.4858,38.404,38.4694,37887.0
2015-07-30 15:00:00,46.99,47.06,46.99,47.05,29826.0,38.4612,38.5185,38.4612,38.5104,29826.0
2015-07-30 15:30:00,47.05,47.06,46.98,47.04,64608.0,38.5104,38.5185,38.4531,38.5022,64608.0
2015-07-31 09:30:00,47.24,47.29,46.92,46.93,39241.0,38.6659,38.7068,38.404,38.4121,39241.0
2015-07-31 10:00:00,46.91,47.08,46.86,47.05,40594.0,38.3958,38.5349,38.3548,38.5104,40594.0
2015-07-31 10:30:00,47.04,47.24,47.04,47.2,16258.0,38.5022,38.6659,38.5022,38.6331,16258.0
2015-07-31 11:00:00,47.19,47.36,47.15,47.36,20834.0,38.6249,38.7641,38.5922,38.7641,20834.0
2015-07-31 11:30:00,47.36,47.36,47.16,47.16,13578.0,38.7641,38.7641,38.6004,38.6004,13578.0
2015-07-31 12:00:00,47.18,47.18,47.01,47.04,30090.0,38.6168,38.6168,38.4776,38.5022,30090.0
2015-07-31 12:30:00,47.05,47.05,46.96,46.96,19075.0,38.5104,38.5104,38.4367,38.4367,19075.0
2015-07-31 13:00:00,46.96,47.03,46.9,46.98,16230.0,38.4367,38.494,38.3876,38.4531,16230.0
2015-07-31 13:30:00,46.97,47.06,46.94,47.05,20509.0,38.4449,38.5185,38.4203,38.5104,20509.0
2015-07-31 14:00:00,47.06,47.14,47.02,47.05,26833.0,38.5185,38.584,38.4858,38.5104,26833.0
2015-07-31 14:30:00,47.04,47.06,46.95,46.97,21360.0,38.5022,38.5185,38.4285,38.4449,21360.0
2015-07-31 15:00:00,46.98,47.0,46.76,46.8,37996.0,38.4531,38.4694,38.273,38.3057,37996.0
2015-07-31 15:30:00,46.8,46.89,46.78,46.86,88826.0,38.3057,38.3794,38.2894,38.3548,88826.0
2015-08-03 09:30:00,46.87,46.87,46.44,46.72,19520.0,38.363,38.363,38.0111,38.2403,19520.0
2015-08-03 10:00:00,46.73,46.88,46.68,46.74,18518.0,38.2484,38.3712,38.2075,38.2566,18518.0
2015-08-03 10:30:00,46.72,46.95,46.64,46.9,18109.0,38.2403,38.4285,38.1748,38.3876,18109.0
2015-08-03 11:00:00,46.91,46.98,46.85,46.92,30758.0,38.3958,38.4531,38.3467,38.404,30758.0
2015-08-03 11:30:00,46.95,47.0,46.77,46.79,12021.0,38.4285,38.4694,38.2812,38.2975,12021.0
2015-08-03 12:00:00,46.81,46.83,46.75,46.76,18657.0,38.3139,38.3303,38.2648,38.273,18657.0
2015-08-03 12:30:00,46.76,46.77,46.44,46.49,18019.0,38.273,38.2812,38.0111,38.052,18019.0
2015-08-03 13:00:00,46.49,46.55,46.4,46.52,19802.0,38.052,38.1011,37.9783,38.0766,19802.0
2015-08-03 13:30:00,46.51,46.63,46.51,46.57,14521.0,38.0684,38.1666,38.0684,38.1175,14521.0
2015-08-03 14:00:00,46.56,46.62,46.47,46.52,15352.0,38.1093,38.1584,38.0356,38.0766,15352.0
2015-08-03 14:30:00,46.52,46.66,46.5,46.59,24125.0,38.0766,38.1911,38.0602,38.1338,24125.0
2015-08-03 15:00:00,46.62,46.71,46.57,46.7,24825.0,38.1584,38.2321,38.1175,38.2239,24825.0
2015-08-03 15:30:00,46.7,46.86,46.65,46.76,119442.0,38.2239,38.3548,38.183,38.273,119442.0
2015-08-04 09:30:00,46.79,47.11,46.75,47.01,41882.0,38.2975,38.5595,38.2648,38.4776,41882.0
2015-08-04 10:00:00,47.0,47.09,46.86,47.01,31906.0,38.4694,38.5431,38.3548,38.4776,31906.0
2015-08-04 10:30:00,47.01,47.02,46.93,46.94,13983.0,38.4776,38.4858,38.4121,38.4203,13983.0
2015-08-04 11:00:00,46.92,47.01,46.92,47.0,15999.0,38.404,38.4776,38.404,38.4694,15999.0
2015-08-04 11:30:00,47.01,47.01,46.96,47.0,29223.0,38.4776,38.4776,38.4367,38.4694,29223.0
2015-08-04 12:00:00,47.0,47.03,46.97,46.97,26047.0,38.4694,38.494,38.4449,38.4449,26047.0
2015-08-04 12:30:00,46.98,46.98,46.84,46.84,12877.0,38.4531,38.4531,38.3385,38.3385,12877.0
2015-08-04 13:00:00,46.83,46.86,46.79,46.79,7600.0,38.3303,38.3548,38.2975,38.2975,7600.0
2015-08-04 13:30:00,46.79,46.81,46.64,46.71,10484.0,38.2975,38.3139,38.1748,38.2321,10484.0
2015-08-04 14:00:00,46.71,46.77,46.7,46.73,20627.0,38.2321,38.2812,38.2239,38.2484,20627.0
2015-08-04 14:30:00,46.76,46.91,46.71,46.91,23298.0,38.273,38.3958,38.2321,38.3958,23298.0
2015-08-04 15:00:00,46.9,46.92,46.86,46.87,17944.0,38.3876,38.404,38.3548,38.363,17944.0
2015-08-04 15:30:00,46.86,46.89,46.74,46.89,105332.0,38.3548,38.3794,38.2566,38.3794,105332.0
2015-08-05 09:30:00,47.2,47.64,47.2,47.45,22000.0,38.6331,38.9933,38.6331,38.8378,22000.0
2015-08-05 10:00:00,47.45,47.56,47.35,47.52,25788.0,38.8378,38.9278,38.7559,38.8951,25788.0
2015-08-05 10:30:00,47.53,47.59,47.3,47.3,10755.0,38.9032,38.9523,38.715,38.715,10755.0
2015-08-05 11:00:00,47.3,47.47,47.3,47.41,12410.0,38.715,38.8541,38.715,38.805,12410.0
2015-08-05 11:30:00,47.4,47.42,47.15,47.15,8770.0,38.7968,38.8132,38.5922,38.5922,8770.0
2015-08-05 12:00:00,47.17,47.27,47.01,47.04,14220.0,38.6086,38.6904,38.4776,38.5022,14220.0
2015-08-05 12:30:00,47.0,47.14,46.97,47.14,5829.0,38.4694,38.584,38.4449,38.584,5829.0
2015-08-05 13:00:00,47.14,47.15,46.98,47.02,4766.0,38.584,38.5922,38.4531,38.4858,4766.0
2015-08-05 13:30:00,47.03,47.03,46.98,46.98,8954.0,38.494,38.494,38.4531,38.4531,8954.0
2015-08-05 14:00:00,47.0,47.19,47.0,47.17,16117.0,38.4694,38.6249,38.4694,38.6086,16117.0
2015-08-05 14:30:00,47.18,47.19,47.04,47.07,17833.0,38.6168,38.6249,38.5022,38.5267,17833.0
2015-08-05 15:00:00,47.06,47.17,47.03,47.04,28031.0,38.5185,38.6086,38.494,38.5022,28031.0
2015-08-05 15:30:00,47.04,47.07,46.99,47.05,38996.0,38.5022,38.5267,38.4612,38.5104,38996.0
2015-08-06 09:30:00,47.19,47.3,46.95,47.06,19888.0,38.6249,38.715,38.4285,38.5185,19888.0
2015-08-06 10:00:00,47.02,47.16,46.94,47.09,15880.0,38.4858,38.6004,38.4203,38.5431,15880.0
2015-08-06 10:30:00,47.06,47.11,46.97,47.07,22184.0,38.5185,38.5595,38.4449,38.5267,22184.0
2015-08-06 11:00:00,47.07,47.07,46.84,46.84,7925.0,38.5267,38.5267,38.3385,38.3385,7925.0
2015-08-06 11:30:00,46.83,46.83,46.68,46.69,10165.0,38.3303,38.3303,38.2075,38.2157,10165.0
2015-08-06 12:00:00,46.69,46.76,46.64,46.75,13845.0,38.2157,38.273,38.1748,38.2648,13845.0
2015-08-06 12:30:00,46.72,46.72,46.49,46.53,28377.0,38.2403,38.2403,38.052,38.0847,28377.0
2015-08-06 13:00:00,46.53,46.75,46.52,46.7,16154.0,38.0847,38.2648,38.0766,38.2239,16154.0
2015-08-06 13:30:00,46.71,46.71,46.59,46.6,14065.0,38.2321,38.2321,38.1338,38.142,14065.0
2015-08-06 14:00:00,46.6,46.72,46.5,46.7,13163.0,38.142,38.2403,38.0602,38.2239,13163.0
2015-08-06 14:30:00,46.7,46.71,46.62,46.65,15934.0,38.2239,38.2321,38.1584,38.183,15934.0
2015-08-06 15:00:00,46.65,46.66,46.55,46.57,29787.0,38.183,38.1911,38.1011,38.1175,29787.0
2015-08-06 15:30:00,46.56,46.68,46.52,46.64,78786.0,38.1093,38.2075,38.0766,38.1748,78786.0
2015-08-07 09:30:00,46.45,46.77,46.27,46.74,22883.0,38.0193,38.2812,37.8719,38.2566,22883.0
2015-08-07 10:00:00,46.63,46.75,46.42,46.42,9973.0,38.1666,38.2648,37.9947,37.9947,9973.0
2015-08-07 10:30:00,46.45,46.67,46.41,46.58,11185.0,38.0193,38.1993,37.9865,38.1257,11185.0
2015-08-07 11:00:00,46.58,46.62,46.38,46.38,23838.0,38.1257,38.1584,37.962,37.962,23838.0
2015-08-07 11:30:00,46.37,46.41,46.29,46.3,17243.0,37.9538,37.9865,37.8883,37.8965,17243.0
2015-08-07 12:00:00,46.31,46.32,46.23,46.27,16949.0,37.9047,37.9129,37.8392,37.8719,16949.0
2015-08-07 12:30:00,46.25,46.36,46.23,46.33,22541.0,37.8556,37.9456,37.8392,37.921,22541.0
2015-08-07 13:00:00,46.32,46.33,46.2,46.22,8653.0,37.9129,37.921,37.8146,37.831,8653.0
2015-08-07 13:30:00,46.23,46.29,46.19,46.22,11670.0,37.8392,37.8883,37.8064,37.831,11670.0
2015-08-07 14:00:00,46.19,46.27,46.17,46.23,10831.0,37.8064,37.8719,37.7901,37.8392,10831.0
2015-08-07 14:30:00,46.23,46.29,46.17,46.29,18227.0,37.8392,37.8883,37.7901,37.8883,18227.0
2015-08-07 15:00:00,46.28,46.29,46.19,46.28,17294.0,37.8801,37.8883,37.8064,37.8801,17294.0
2015-08-07 15:30:00,46.27,46.36,46.23,46.36,56314.0,37.8719,37.9456,37.8392,37.9456,56314.0
2015-08-10 09:30:00,46.64,47.0,46.55,46.89,14173.0,38.1748,38.4694,38.1011,38.3794,14173.0
2015-08-10 10:00:00,46.93,47.13,46.9,47.02,24422.0,38.4121,38.5758,38.3876,38.4858,24422.0
2015-08-10 10:30:00,47.02,47.13,46.96,47.07,29712.0,38.4858,38.5758,38.4367,38.5267,29712.0
2015-08-10 11:00:00,47.1,47.23,47.09,47.09,14288.0,38.5513,38.6577,38.5431,38.5431,14288.0
2015-08-10 11:30:00,47.11,47.19,47.09,47.1,15848.0,38.5595,38.6249,38.5431,38.5513,15848.0
2015-08-10 12:00:00,47.11,47.31,47.08,47.28,13894.0,38.5595,38.7232,38.5349,38.6986,13894.0
2015-08-10 12:30:00,47.29,47.33,47.23,47.29,14087.0,38.7068,38.7395,38.6577,38.7068,14087.0
2015-08-10 13:00:00,47.28,47.33,47.24,47.28,11489.0,38.6986,38.7395,38.6659,38.6986,11489.0
2015-08-10 13:30:00,47.28,47.28,47.17,47.19,16990.0,38.6986,38.6986,38.6086,38.6249,16990.0
2015-08-10 14:00:00,47.21,47.27,47.19,47.19,13340.0,38.6413,38.6904,38.6249,38.6249,13340.0
2015-08-10 14:30:00,47.17,47.2,47.13,47.2,23054.0,38.6086,38.6331,38.5758,38.6331,23054.0
2015-08-10 15:00:00,47.19,47.27,47.12,47.2,33368.0,38.6249,38.6904,38.5677,38.6331,33368.0
2015-08-10 15:30:00,47.22,47.3,47.17,47.28,102409.0,38.6495,38.715,38.6086,38.6986,102409.0
2015-08-11 09:30:00,46.71,46.79,46.34,46.41,29161.0,38.2321,38.2975,37.9292,37.9865,29161.0
2015-08-11 10:00:00,46.39,46.68,46.33,46.57,21117.0,37.9701,38.2075,37.921,38.1175,21117.0
2015-08-11 10:30:00,46.54,46.68,46.52,46.58,31930.0,38.0929,38.2075,38.0766,38.1257,31930.0
2015-08-11 11:00:00,46.58,46.68,46.56,46.59,60374.0,38.1257,38.2075,38.1093,38.1338,60374.0
2015-08-11 11:30:00,46.6,46.67,46.54,46.56,32407.0,38.142,38.1993,38.0929,38.1093,32407.0
2015-08-11 12:00:00,46.56,46.65,46.55,46.59,10213.0,38.1093,38.183,38.1011,38.1338,10213.0
2015-08-11 12:30:00,46.59,46.62,46.52,46.54,22401.0,38.1338,38.1584,38.0766,38.0929,22401.0
2015-08-11 13:00:00,46.55,46.56,46.44,46.48,17444.0,38.1011,38.1093,38.0111,38.0438,17444.0
2015-08-11 13:30:00,46.47,46.5,46.42,46.42,11983.0,38.0356,38.0602,37.9947,37.9947,11983.0
2015-08-11 14:00:00,46.41,46.53,46.38,46.53,13827.0,37.9865,38.0847,37.962,38.0847,13827.0
2015-08-11 14:30:00,46.51,46.51,46.36,46.46,17694.0,38.0684,38.0684,37.9456,38.0274,17694.0
2015-08-11 15:00:00,46.46,46.55,46.43,46.5,31438.0,38.0274,38.1011,38.0029,38.0602,31438.0
2015-08-11 15:30:00,46.49,46.59,46.44,46.45,87315.0,38.052,38.1338,38.0111,38.0193,87315.0
2015-08-12 09:30:00,46.03,46.26,45.89,45.95,26643.0,37.6755,37.8637,37.5609,37.61,26643.0
2015-08-12 10:00:00,45.85,45.85,45.4,45.5,23160.0,37.5282,37.5282,37.1598,37.2417,23160.0
2015-08-12 10:30:00,45.54,45.66,45.44,45.48,26280.0,37.2744,37.3726,37.1926,37.2253,26280.0
2015-08-12 11:00:00,45.46,45.68,45.46,45.54,21270.0,37.2089,37.389,37.2089,37.2744,21270.0
2015-08-12 11:30:00,45.55,45.71,45.54,45.65,16350.0,37.2826,37.4136,37.2744,37.3645,16350.0
2015-08-12 12:00:00,45.63,45.77,45.53,45.77,8404.0,37.3481,37.4627,37.2662,37.4627,8404.0
2015-08-12 12:30:00,45.74,45.87,45.71,45.81,5208.0,37.4381,37.5445,37.4136,37.4954,5208.0
2015-08-12 13:00:00,45.8,45.9,45.76,45.85,9033.0,37.4872,37.5691,37.4545,37.5282,9033.0
2015-08-12 13:30:00,45.85,45.97,45.84,45.96,13702.0,37.5282,37.6264,37.52,37.6182,13702.0
2015-08-12 14:00:00,45.95,45.95,45.83,45.85,20420.0,37.61,37.61,37.5118,37.5282,20420.0
2015-08-12 14:30:00,45.84,46.11,45.81,46.11,13313.0,37.52,37.741,37.4954,37.741,13313.0
2015-08-12 15:00:00,46.12,46.22,46.1,46.2,17498.0,37.7492,37.831,37.7328,37.8146,17498.0
2015-08-12 15:30:00,46.19,46.21,45.99,46.05,105135.0,37.8064,37.8228,37.6427,37.6919,105135.0
2015-08-13 09:30:00,45.93,46.24,45.83,45.96,29955.0,37.5936,37.8474,37.5118,37.6182,29955.0
2015-08-13 10:00:00,45.96,46.12,45.88,46.12,28153.0,37.6182,37.7492,37.5527,37.7492,28153.0
2015-08-13 10:30:00,46.1,46.3,46.04,46.24,20021.0,37.7328,37.8965,37.6837,37.8474,20021.0
2015-08-13 11:00:00,46.24,46.26,46.13,46.2,31630.0,37.8474,37.8637,37.7573,37.8146,31630.0
2015-08-13 11:30:00,46.18,46.34,46.16,46.26,10293.0,37.7983,37.9292,37.7819,37.8637,10293.0
2015-08-13 12:00:00,46.27,46.42,46.27,46.42,6529.0,37.8719,37.9947,37.8719,37.9947,6529.0
2015-08-13 12:30:00,46.39,46.48,46.38,46.48,8559.0,37.9701,38.0438,37.962,38.0438,8559.0
2015-08-13 13:00:00,46.47,46.51,46.43,46.47,5856.0,38.0356,38.0684,38.0029,38.0356,5856.0
2015-08-13 13:30:00,46.46,46.49,46.37,46.37,9204.0,38.0274,38.052,37.9538,37.9538,9204.0
2015-08-13 14:00:00,46.35,46.42,46.33,46.39,9457.0,37.9374,37.9947,37.921,37.9701,9457.0
2015-08-13 14:30:00,46.4,46.42,46.28,46.35,12185.0,37.9783,37.9947,37.8801,37.9374,12185.0
2015-08-13 15:00:00,46.36,46.36,46.28,46.29,14771.0,37.9456,37.9456,37.8801,37.8883,14771.0
2015-08-13 15:30:00,46.3,46.33,46.19,46.26,63668.0,37.8965,37.921,37.8064,37.8637,63668.0
2015-08-14 09:30:00,46.2,46.43,46.12,46.37,26016.0,37.8146,38.0029,37.7492,37.9538,26016.0
2015-08-14 10:00:00,46.33,46.61,46.33,46.5,20840.0,37.921,38.1502,37.921,38.0602,20840.0
2015-08-14 10:30:00,46.5,46.62,46.43,46.59,35383.0,38.0602,38.1584,38.0029,38.1338,35383.0
2015-08-14 11:00:00,46.58,46.64,46.5,46.59,26698.0,38.1257,38.1748,38.0602,38.1338,26698.0
2015-08-14 11:30:00,46.58,46.72,46.51,46.68,20314.0,38.1257,38.2403,38.0684,38.2075,20314.0
2015-08-14 12:00:00,46.69,46.75,46.66,46.68,16578.0,38.2157,38.2648,38.1911,38.2075,16578.0
2015-08-14 12:30:00,46.7,46.77,46.69,46.77,15492.0,38.2239,38.2812,38.2157,38.2812,15492.0
2015-08-14 13:00:00,46.76,46.92,46.74,46.81,18007.0,38.273,38.404,38.2566,38.3139,18007.0
2015-08-14 13:30:00,46.8,46.85,46.71,46.73,22122.0,38.3057,38.3467,38.2321,38.2484,22122.0
2015-08-14 14:00:00,46.75,46.84,46.7,46.83,18052.0,38.2648,38.3385,38.2239,38.3303,18052.0
2015-08-14 14:30:00,46.8,46.9,46.79,46.86,20331.0,38.3057,38.3876,38.2975,38.3548,20331.0
2015-08-14 15:00:00,46.88,46.94,46.88,46.94,28854.0,38.3712,38.4203,38.3712,38.4203,28854.0
2015-08-14 15:30:00,46.95,46.98,46.81,46.87,93998.0,38.4285,38.4531,38.3139,38.363,93998.0
2015-08-17 09:30:00,46.65,46.69,46.48,46.61,17870.0,38.183,38.2157,38.0438,38.1502,17870.0
2015-08-17 10:00:00,46.62,47.17,46.62,47.14,30411.0,38.1584,38.6086,38.1584,38.584,30411.0
2015-08-17 10:30:00,47.16,47.23,47.02,47.22,15524.0,38.6004,38.6577,38.4858,38.6495,15524.0
2015-08-17 11:00:00,47.23,47.28,47.15,47.27,25084.0,38.6577,38.6986,38.5922,38.6904,25084.0
2015-08-17 11:30:00,47.29,47.31,47.21,47.24,12664.0,38.7068,38.7232,38.6413,38.6659,12664.0
2015-08-17 12:00:00,47.26,47.41,47.24,47.27,48027.0,38.6822,38.805,38.6659,38.6904,48027.0
2015-08-17 12:30:00,47.28,47.34,47.26,47.32,13340.0,38.6986,38.7477,38.6822,38.7314,13340.0
2015-08-17 13:00:00,47.33,47.38,47.29,47.35,10103.0,38.7395,38.7805,38.7068,38.7559,10103.0
2015-08-17 13:30:00,47.34,47.36,47.21,47.21,14207.0,38.7477,38.7641,38.6413,38.6413,14207.0
2015-08-17 14:00:00,47.2,47.22,47.1,47.11,20306.0,38.6331,38.6495,38.5513,38.5595,20306.0
2015-08-17 14:30:00,47.11,47.2,47.11,47.18,12454.0,38.5595,38.6331,38.5595,38.6168,12454.0
2015-08-17 15:00:00,47.19,47.21,47.15,47.21,27498.0,38.6249,38.6413,38.5922,38.6413,27498.0
2015-08-17 15:30:00,47.2,47.21,47.08,47.2,143266.0,38.6331,38.6413,38.5349,38.6331,143266.0
2015-08-18 09:30:00,47.09,47.34,47.06,47.24,24126.0,38.5431,38.7477,38.5185,38.6659,24126.0
2015-08-18 10:00:00,47.22,47.53,47.09,47.52,48238.0,38.6495,38.9032,38.5431,38.8951,48238.0
2015-08-18 10:30:00,47.51,47.53,47.42,47.51,30148.0,38.8869,38.9032,38.8132,38.8869,30148.0
2015-08-18 11:00:00,47.49,47.49,47.28,47.29,21652.0,38.8705,38.8705,38.6986,38.7068,21652.0
2015-08-18 11:30:00,47.3,47.36,47.25,47.33,15702.0,38.715,38.7641,38.6741,38.7395,15702.0
2015-08-18 12:00:00,47.33,47.35,47.22,47.23,7683.0,38.7395,38.7559,38.6495,38.6577,7683.0
2015-08-18 12:30:00,47.23,47.27,47.12,47.12,13187.0,38.6577,38.6904,38.5677,38.5677,13187.0
2015-08-18 13:00:00,47.12,47.12,47.04,47.07,11044.0,38.5677,38.5677,38.5022,38.5267,11044.0
2015-08-18 13:30:00,47.08,47.11,47.03,47.04,11247.0,38.5349,38.5595,38.494,38.5022,11247.0
2015-08-18 14:00:00,47.04,47.12,47.01,47.08,12584.0,38.5022,38.5677,38.4776,38.5349,12584.0
2015-08-18 14:30:00,47.07,47.11,47.03,47.06,19296.0,38.5267,38.5595,38.494,38.5185,19296.0
2015-08-18 15:00:00,47.08,47.14,47.08,47.11,20006.0,38.5349,38.584,38.5349,38.5595,20006.0
2015-08-18 15:30:00,47.1,47.19,47.07,47.13,80744.0,38.5513,38.6249,38.5267,38.5758,80744.0
2015-08-19 09:30:00,46.71,46.83,46.51,46.59,27989.0,38.2321,38.3303,38.0684,38.1338,27989.0
2015-08-19 10:00:00,46.59,46.87,46.54,46.76,31045.0,38.1338,38.363,38.0929,38.273,31045.0
2015-08-19 10:30:00,46.72,46.74,46.43,46.5,27769.0,38.2403,38.2566,38.0029,38.0602,27769.0
2015-08-19 11:00:00,46.5,46.61,46.34,46.38,34362.0,38.0602,38.1502,37.9292,37.962,34362.0
2015-08-19 11:30:00,46.38,46.5,46.33,46.4,26865.0,37.962,38.0602,37.921,37.9783,26865.0
2015-08-19 12:00:00,46.39,46.42,46.31,46.31,10313.0,37.9701,37.9947,37.9047,37.9047,10313.0
2015-08-19 12:30:00,46.33,46.53,46.32,46.53,29983.0,37.921,38.0847,37.9129,38.0847,29983.0
2015-08-19 13:00:00,46.5,46.69,46.49,46.63,29835.0,38.0602,38.2157,38.052,38.1666,29835.0
2015-08-19 13:30:00,46.63,46.85,46.62,46.78,42021.0,38.1666,38.3467,38.1584,38.2894,42021.0
2015-08-19 14:00:00,46.77,47.14,46.77,46.94,17325.0,38.2812,38.584,38.2812,38.4203,17325.0
2015-08-19 14:30:00,46.94,46.98,46.73,46.76,56721.0,38.4203,38.4531,38.2484,38.273,56721.0
2015-08-19 15:00:00,46.75,46.76,46.68,46.76,38802.0,38.2648,38.273,38.2075,38.273,38802.0
2015-08-19 15:30:00,46.76,46.79,46.6,46.6,81690.0,38.273,38.2975,38.142,38.142,81690.0
2015-08-20 09:30:00,46.08,46.3,45.76,46.01,112193.0,37.7164,37.8965,37.4545,37.6591,112193.0
2015-08-20 10:00:00,46.01,46.04,45.64,45.71,59480.0,37.6591,37.6837,37.3563,37.4136,59480.0
2015-08-20 10:30:00,45.71,45.98,45.66,45.87,80393.0,37.4136,37.6346,37.3726,37.5445,80393.0
2015-08-20 11:00:00,45.85,45.85,45.72,45.78,36839.0,37.5282,37.5282,37.4218,37.4709,36839.0
2015-08-20 11:30:00,45.78,45.82,45.72,45.8,21651.0,37.4709,37.5036,37.4218,37.4872,21651.0
2015-08-20 12:00:00,45.8,45.83,45.6,45.63,12613.0,37.4872,37.5118,37.3235,37.3481,12613.0
2015-08-20 12:30:00,45.65,45.69,45.44,45.49,17090.0,37.3645,37.3972,37.1926,37.2335,17090.0
2015-08-20 13:00:00,45.48,45.59,45.38,45.59,13950.0,37.2253,37.3153,37.1435,37.3153,13950.0
2015-08-20 13:30:00,45.58,45.68,45.52,45.66,23318.0,37.3072,37.389,37.2581,37.3726,23318.0
2015-08-20 14:00:00,45.66,45.68,45.47,45.47,43640.0,37.3726,37.389,37.2171,37.2171,43640.0
2015-08-20 14:30:00,45.45,45.52,45.35,45.47,46788.0,37.2008,37.2581,37.1189,37.2171,46788.0
2015-08-20 15:00:00,45.47,45.52,45.42,45.52,37623.0,37.2171,37.2581,37.1762,37.2581,37623.0
2015-08-20 15:30:00,45.51,45.55,45.2,45.22,109232.0,37.2499,37.2826,36.9961,37.0125,109232.0
2015-08-21 09:30:00,45.0,45.2,44.77,45.13,55355.0,36.8324,36.9961,36.6442,36.9388,55355.0
2015-08-21 10:00:00,45.17,45.32,45.12,45.16,47715.0,36.9716,37.0944,36.9307,36.9634,47715.0
2015-08-21 10:30:00,45.13,45.15,44.82,44.9,47831.0,36.9388,36.9552,36.6851,36.7506,47831.0
2015-08-21 11:00:00,44.92,44.95,44.67,44.81,40602.0,36.767,36.7915,36.5623,36.6769,40602.0
2015-08-21 11:30:00,44.8,45.01,44.67,45.01,37075.0,36.6687,36.8406,36.5623,36.8406,37075.0
2015-08-21 12:00:00,44.99,45.17,44.95,44.95,111235.0,36.8243,36.9716,36.7915,36.7915,111235.0
2015-08-21 12:30:00,44.95,45.01,44.74,44.74,26721.0,36.7915,36.8406,36.6196,36.6196,26721.0
2015-08-21 13:00:00,44.73,44.87,44.64,44.87,19508.0,36.6114,36.726,36.5378,36.726,19508.0
2015-08-21 13:30:00,44.86,44.95,44.73,44.92,32699.0,36.7178,36.7915,36.6114,36.767,32699.0
2015-08-21 14:00:00,44.9,44.99,44.78,44.78,28425.0,36.7506,36.8243,36.6524,36.6524,28425.0
2015-08-21 14:30:00,44.78,44.83,44.48,44.54,29392.0,36.6524,36.6933,36.4068,36.4559,29392.0
2015-08-21 15:00:00,44.53,44.58,44.31,44.52,50387.0,36.4477,36.4887,36.2677,36.4396,50387.0
2015-08-21 15:30:00,44.5,44.51,44.25,44.26,160350.0,36.4232,36.4314,36.2186,36.2267,160350.0
2015-08-24 09:30:00,41.66,42.53,40.11,42.23,148473.0,34.0986,34.8107,32.83,34.5652,148473.0
2015-08-24 10:00:00,42.22,43.2,42.11,42.74,92111.0,34.557,35.3591,34.467,34.9826,92111.0
2015-08-24 10:30:00,42.74,43.16,42.45,43.15,52501.0,34.9826,35.3264,34.7453,35.3182,52501.0
2015-08-24 11:00:00,43.15,43.2,42.9,42.95,71334.0,35.3182,35.3591,35.1136,35.1545,71334.0
2015-08-24 11:30:00,42.95,43.71,42.89,43.7,51267.0,35.1545,35.7766,35.1054,35.7684,51267.0
2015-08-24 12:00:00,43.7,44.02,43.46,44.0,41335.0,35.7684,36.0303,35.5719,36.0139,41335.0
2015-08-24 12:30:00,43.97,44.11,43.91,43.93,52085.0,35.9894,36.104,35.9403,35.9566,52085.0
2015-08-24 13:00:00,43.98,44.1,43.77,43.85,35030.0,35.9976,36.0958,35.8257,35.8912,35030.0
2015-08-24 13:30:00,43.83,43.83,43.43,43.43,42253.0,35.8748,35.8748,35.5474,35.5474,42253.0
2015-08-24 14:00:00,43.41,43.45,43.13,43.2,54536.0,35.531,35.5638,35.3018,35.3591,54536.0
2015-08-24 14:30:00,43.23,43.36,42.7,42.7,49677.0,35.3837,35.4901,34.9499,34.9499,49677.0
2015-08-24 15:00:00,42.7,42.95,42.52,42.65,76233.0,34.9499,35.1545,34.8026,34.909,76233.0
2015-08-24 15:30:00,42.65,43.34,42.53,42.63,186320.0,34.909,35.4737,34.8107,34.8926,186320.0
2015-08-25 09:30:00,43.77,43.89,43.12,43.43,65706.0,35.8257,35.9239,35.2937,35.5474,65706.0
2015-08-25 10:00:00,43.39,43.48,43.16,43.28,45731.0,35.5147,35.5883,35.3264,35.4246,45731.0
2015-08-25 10:30:00,43.28,43.28,42.87,42.93,62532.0,35.4246,35.4246,35.089,35.1381,62532.0
2015-08-25 11:00:00,42.95,43.18,42.95,43.08,52056.0,35.1545,35.3428,35.1545,35.2609,52056.0
2015-08-25 11:30:00,43.08,43.21,42.94,43.07,62945.0,35.2609,35.3673,35.1463,35.2527,62945.0
2015-08-25 12:00:00,43.06,43.2,43.06,43.15,30502.0,35.2445,35.3591,35.2445,35.3182,30502.0
2015-08-25 12:30:00,43.14,43.16,43.05,43.06,20744.0,35.31,35.3264,35.2364,35.2445,20744.0
2015-08-25 13:00:00,43.07,43.07,42.69,42.69,36113.0,35.2527,35.2527,34.9417,34.9417,36113.0
2015-08-25 13:30:00,42.66,42.77,42.6,42.71,26533.0,34.9171,35.0072,34.868,34.9581,26533.0
2015-08-25 14:00:00,42.71,42.78,42.6,42.64,37983.0,34.9581,35.0154,34.868,34.9008,37983.0
2015-08-25 14:30:00,42.64,42.85,42.59,42.73,28894.0,34.9008,35.0727,34.8599,34.9744,28894.0
2015-08-25 15:00:00,42.73,42.79,42.28,42.32,72279.0,34.9744,35.0236,34.6061,34.6389,72279.0
2015-08-25 15:30:00,42.3,42.35,41.69,41.73,110279.0,34.6225,34.6634,34.1232,34.1559,110279.0
2015-08-26 09:30:00,42.6,42.6,41.96,42.12,47273.0,34.868,34.868,34.3442,34.4752,47273.0
2015-08-26 10:00:00,42.12,42.21,41.82,42.13,63716.0,34.4752,34.5488,34.2296,34.4833,63716.0
2015-08-26 10:30:00,42.18,42.4,42.06,42.16,61450.0,34.5243,34.7043,34.426,34.5079,61450.0
2015-08-26 11:00:00,42.24,42.29,42.06,42.15,23412.0,34.5734,34.6143,34.426,34.4997,23412.0
2015-08-26 11:30:00,42.2,42.3,41.99,42.25,26363.0,34.5406,34.6225,34.3688,34.5816,26363.0
2015-08-26 12:00:00,42.23,42.23,41.99,42.0,20961.0,34.5652,34.5652,34.3688,34.3769,20961.0
2015-08-26 12:30:00,42.01,42.18,41.92,42.17,17992.0,34.3851,34.5243,34.3115,34.5161,17992.0
2015-08-26 13:00:00,42.12,42.26,42.02,42.21,21720.0,34.4752,34.5897,34.3933,34.5488,21720.0
2015-08-26 13:30:00,42.22,42.33,42.13,42.33,35106.0,34.557,34.647,34.4833,34.647,35106.0
2015-08-26 14:00:00,42.34,42.37,42.16,42.26,34939.0,34.6552,34.6798,34.5079,34.5897,34939.0
2015-08-26 14:30:00,42.26,42.56,42.18,42.51,30585.0,34.5897,34.8353,34.5243,34.7944,30585.0
2015-08-26 15:00:00,42.54,42.82,42.41,42.75,97740.0,34.8189,35.0481,34.7125,34.9908,97740.0
2015-08-26 15:30:00,42.76,42.99,42.7,42.86,131365.0,34.999,35.1873,34.9499,35.0808,131365.0
2015-08-27 09:30:00,43.37,43.91,43.3,43.69,41414.0,35.4983,35.9403,35.441,35.7602,41414.0
2015-08-27 10:00:00,43.69,43.85,43.55,43.67,39374.0,35.7602,35.8912,35.6456,35.7438,39374.0
2015-08-27 10:30:00,43.73,44.15,43.61,44.12,34284.0,35.7929,36.1367,35.6947,36.1122,34284.0
2015-08-27 11:00:00,44.12,44.26,44.1,44.19,24007.0,36.1122,36.2267,36.0958,36.1695,24007.0
2015-08-27 11:30:00,44.21,44.31,44.14,44.28,21955.0,36.1858,36.2677,36.1285,36.2431,21955.0
2015-08-27 12:00:00,44.28,44.55,44.28,44.41,23832.0,36.2431,36.4641,36.2431,36.3495,23832.0
2015-08-27 12:30:00,44.42,44.46,44.35,44.42,22732.0,36.3577,36.3904,36.3004,36.3577,22732.0
2015-08-27 13:00:00,44.43,44.47,44.33,44.44,33083.0,36.3659,36.3986,36.284,36.3741,33083.0
2015-08-27 13:30:00,44.41,44.41,44.24,44.34,29457.0,36.3495,36.3495,36.2104,36.2922,29457.0
2015-08-27 14:00:00,44.35,44.35,43.99,44.02,23319.0,36.3004,36.3004,36.0058,36.0303,23319.0
2015-08-27 14:30:00,44.02,44.12,43.72,43.72,35384.0,36.0303,36.1122,35.7848,35.7848,35384.0
2015-08-27 15:00:00,43.72,43.94,43.53,43.94,54535.0,35.7848,35.9648,35.6292,35.9648,54535.0
2015-08-27 15:30:00,43.92,44.35,43.89,44.33,121213.0,35.9485,36.3004,35.9239,36.284,121213.0
2015-08-28 09:30:00,44.14,44.5,43.91,44.04,33727.0,36.1285,36.4232,35.9403,36.0467,33727.0
2015-08-28 10:00:00,44.06,44.26,44.02,44.23,32798.0,36.063,36.2267,36.0303,36.2022,32798.0
2015-08-28 10:30:00,44.22,44.29,44.05,44.11,22981.0,36.194,36.2513,36.0549,36.104,22981.0
2015-08-28 11:00:00,44.12,44.32,44.1,44.3,21052.0,36.1122,36.2759,36.0958,36.2595,21052.0
2015-08-28 11:30:00,44.32,44.38,44.02,44.07,22547.0,36.2759,36.325,36.0303,36.0712,22547.0
2015-08-28 12:00:00,44.08,44.29,44.05,44.29,16084.0,36.0794,36.2513,36.0549,36.2513,16084.0
2015-08-28 12:30:00,44.31,44.37,44.22,44.34,15860.0,36.2677,36.3168,36.194,36.2922,15860.0
2015-08-28 13:00:00,44.36,44.42,44.29,44.3,17970.0,36.3086,36.3577,36.2513,36.2595,17970.0
2015-08-28 13:30:00,44.3,44.35,44.14,44.28,18395.0,36.2595,36.3004,36.1285,36.2431,18395.0
2015-08-28 14:00:00,44.31,44.4,44.19,44.22,11963.0,36.2677,36.3413,36.1695,36.194,11963.0
2015-08-28 14:30:00,44.27,44.29,44.12,44.2,14624.0,36.2349,36.2513,36.1122,36.1776,14624.0
2015-08-28 15:00:00,44.18,44.22,44.1,44.15,26623.0,36.1613,36.194,36.0958,36.1367,26623.0
2015-08-28 15:30:00,44.13,44.31,43.99,44.3,80184.0,36.1203,36.2677,36.0058,36.2595,80184.0
2015-08-31 09:30:00,43.92,43.96,43.73,43.79,35587.0,35.9485,35.9812,35.7929,35.8421,35587.0
2015-08-31 10:00:00,43.76,44.07,43.66,44.06,19180.0,35.8175,36.0712,35.7356,36.063,19180.0
2015-08-31 10:30:00,44.11,44.21,44.03,44.03,11131.0,36.104,36.1858,36.0385,36.0385,11131.0
2015-08-31 11:00:00,44.0,44.2,43.94,44.18,12625.0,36.0139,36.1776,35.9648,36.1613,12625.0
2015-08-31 11:30:00,44.18,44.38,44.07,44.07,10071.0,36.1613,36.325,36.0712,36.0712,10071.0
2015-08-31 12:00:00,44.14,44.28,44.11,44.27,7406.0,36.1285,36.2431,36.104,36.2349,7406.0
2015-08-31 12:30:00,44.27,44.27,44.16,44.17,6600.0,36.2349,36.2349,36.1449,36.1531,6600.0
2015-08-31 13:00:00,44.19,44.26,44.14,44.21,22131.0,36.1695,36.2267,36.1285,36.1858,22131.0
2015-08-31 13:30:00,44.18,44.2,44.12,44.16,7660.0,36.1613,36.1776,36.1122,36.1449,7660.0
2015-08-31 14:00:00,44.13,44.17,43.98,44.08,11972.0,36.1203,36.1531,35.9976,36.0794,11972.0
2015-08-31 14:30:00,44.05,44.11,43.88,43.93,10166.0,36.0549,36.104,35.9157,35.9566,10166.0
2015-08-31 15:00:00,43.93,44.01,43.81,43.84,28679.0,35.9566,36.0221,35.8584,35.883,28679.0
2015-08-31 15:30:00,43.84,44.04,43.83,43.84,148705.0,35.883,36.0467,35.8748,35.883,148705.0
2015-09-01 09:30:00,43.13,43.3,42.82,43.01,20877.0,35.3018,35.441,35.0481,35.2036,20877.0
2015-09-01 10:00:00,43.04,43.04,42.72,43.01,26199.0,35.2282,35.2282,34.9663,35.2036,26199.0
2015-09-01 10:30:00,42.98,43.14,42.78,42.83,21439.0,35.1791,35.31,35.0154,35.0563,21439.0
2015-09-01 11:00:00,42.9,43.05,42.79,42.86,43088.0,35.1136,35.2364,35.0236,35.0808,43088.0
2015-09-01 11:30:00,42.88,42.95,42.79,42.91,42028.0,35.0972,35.1545,35.0236,35.1218,42028.0
2015-09-01 12:00:00,42.91,42.97,42.84,42.91,32965.0,35.1218,35.1709,35.0645,35.1218,32965.0
2015-09-01 12:30:00,42.91,42.92,42.71,42.71,12917.0,35.1218,35.13,34.9581,34.9581,12917.0
2015-09-01 13:00:00,42.76,42.92,42.74,42.88,10651.0,34.999,35.13,34.9826,35.0972,10651.0
2015-09-01 13:30:00,42.85,42.86,42.74,42.78,8568.0,35.0727,35.0808,34.9826,35.0154,8568.0
2015-09-01 14:00:00,42.77,42.78,42.55,42.62,22703.0,35.0072,35.0154,34.8271,34.8844,22703.0
2015-09-01 14:30:00,42.61,42.85,42.61,42.7,31149.0,34.8762,35.0727,34.8762,34.9499,31149.0
2015-09-01 15:00:00,42.71,42.71,42.49,42.49,29915.0,34.9581,34.9581,34.778,34.778,29915.0
2015-09-01 15:30:00,42.5,42.61,42.28,42.47,116269.0,34.7862,34.8762,34.6061,34.7616,116269.0
2015-09-02 09:30:00,43.04,43.09,42.64,42.75,12815.0,35.2282,35.2691,34.9008,34.9908,12815.0
2015-09-02 10:00:00,42.7,42.82,42.58,42.59,10207.0,34.9499,35.0481,34.8517,34.8599,10207.0
2015-09-02 10:30:00,42.57,42.7,42.42,42.62,12317.0,34.8435,34.9499,34.7207,34.8844,12317.0
2015-09-02 11:00:00,42.62,42.83,42.6,42.81,12122.0,34.8844,35.0563,34.868,35.0399,12122.0
2015-09-02 11:30:00,42.8,42.8,42.5,42.55,8781.0,35.0317,35.0317,34.7862,34.8271,8781.0
2015-09-02 12:00:00,42.58,42.62,42.4,42.55,47318.0,34.8517,34.8844,34.7043,34.8271,47318.0
2015-09-02 12:30:00,42.55,42.92,42.55,42.92,18733.0,34.8271,35.13,34.8271,35.13,18733.0
2015-09-02 13:00:00,42.89,42.89,42.74,42.8,7637.0,35.1054,35.1054,34.9826,35.0317,7637.0
2015-09-02 13:30:00,42.81,42.81,42.69,42.73,10659.0,35.0399,35.0399,34.9417,34.9744,10659.0
2015-09-02 14:00:00,42.76,42.9,42.7,42.88,9054.0,34.999,35.1136,34.9499,35.0972,9054.0
2015-09-02 14:30:00,42.87,42.92,42.8,42.89,14150.0,35.089,35.13,35.0317,35.1054,14150.0
2015-09-02 15:00:00,42.89,42.96,42.79,42.9,14962.0,35.1054,35.1627,35.0236,35.1136,14962.0
2015-09-02 15:30:00,42.9,43.15,42.86,43.15,61098.0,35.1136,35.3182,35.0808,35.3182,61098.0
2015-09-03 09:30:00,43.34,43.52,43.25,43.32,15851.0,35.4737,35.6211,35.4001,35.4574,15851.0
2015-09-03 10:00:00,43.37,43.69,43.33,43.65,21190.0,35.4983,35.7602,35.4655,35.7275,21190.0
2015-09-03 10:30:00,43.65,43.79,43.63,43.7,50627.0,35.7275,35.8421,35.7111,35.7684,50627.0
2015-09-03 11:00:00,43.71,43.78,43.65,43.74,50338.0,35.7766,35.8339,35.7275,35.8011,50338.0
2015-09-03 11:30:00,43.73,43.78,43.66,43.72,39700.0,35.7929,35.8339,35.7356,35.7848,39700.0
2015-09-03 12:00:00,43.72,43.78,43.69,43.74,8537.0,35.7848,35.8339,35.7602,35.8011,8537.0
2015-09-03 12:30:00,43.72,43.75,43.65,43.72,29135.0,35.7848,35.8093,35.7275,35.7848,29135.0
2015-09-03 13:00:00,43.72,43.78,43.6,43.76,18181.0,35.7848,35.8339,35.6865,35.8175,18181.0
2015-09-03 13:30:00,43.72,43.72,43.49,43.54,19802.0,35.7848,35.7848,35.5965,35.6374,19802.0
2015-09-03 14:00:00,43.51,43.57,43.35,43.44,28726.0,35.6129,35.662,35.4819,35.5556,28726.0
2015-09-03 14:30:00,43.44,43.55,43.36,43.46,16308.0,35.5556,35.6456,35.4901,35.5719,16308.0
2015-09-03 15:00:00,43.48,43.5,43.38,43.48,29737.0,35.5883,35.6047,35.5065,35.5883,29737.0
2015-09-03 15:30:00,43.46,43.63,43.31,43.48,96323.0,35.5719,35.7111,35.4492,35.5883,96323.0
2015-09-04 09:30:00,42.92,43.1,42.7,42.87,35629.0,35.13,35.2773,34.9499,35.089,35629.0
2015-09-04 10:00:00,42.86,43.07,42.8,43.02,23390.0,35.0808,35.2527,35.0317,35.2118,23390.0
2015-09-04 10:30:00,43.02,43.05,42.87,42.9,16800.0,35.2118,35.2364,35.089,35.1136,16800.0
2015-09-04 11:00:00,42.97,42.99,42.85,42.92,7965.0,35.1709,35.1873,35.0727,35.13,7965.0
2015-09-04 11:30:00,42.88,43.04,42.83,42.89,19870.0,35.0972,35.2282,35.0563,35.1054,19870.0
2015-09-04 12:00:00,42.88,42.96,42.84,42.85,9318.0,35.0972,35.1627,35.0645,35.0727,9318.0
2015-09-04 12:30:00,42.86,42.97,42.84,42.92,19149.0,35.0808,35.1709,35.0645,35.13,19149.0
2015-09-04 13:00:00,42.9,42.92,42.79,42.88,29974.0,35.1136,35.13,35.0236,35.0972,29974.0
2015-09-04 13:30:00,42.88,42.89,42.79,42.82,28715.0,35.0972,35.1054,35.0236,35.0481,28715.0
2015-09-04 14:00:00,42.79,42.84,42.65,42.68,13072.0,35.0236,35.0645,34.909,34.9335,13072.0
2015-09-04 14:30:00,42.71,42.78,42.67,42.73,18152.0,34.9581,35.0154,34.9253,34.9744,18152.0
2015-09-04 15:00:00,42.75,42.77,42.68,42.72,26700.0,34.9908,35.0072,34.9335,34.9663,26700.0
2015-09-04 15:30:00,42.73,43.05,42.71,42.84,97634.0,34.9744,35.2364,34.9581,35.0645,97634.0
2015-09-08 09:30:00,43.55,43.6,43.39,43.39,14543.0,35.6456,35.6865,35.5147,35.5147,14543.0
2015-09-08 10:00:00,43.43,43.44,43.32,43.4,11793.0,35.5474,35.5556,35.4574,35.5228,11793.0
2015-09-08 10:30:00,43.41,43.49,43.3,43.49,11588.0,35.531,35.5965,35.441,35.5965,11588.0
2015-09-08 11:00:00,43.45,43.59,43.43,43.56,7043.0,35.5638,35.6784,35.5474,35.6538,7043.0
2015-09-08 11:30:00,43.55,43.59,43.53,43.59,4970.0,35.6456,35.6784,35.6292,35.6784,4970.0
2015-09-08 12:00:00,43.54,43.73,43.54,43.7,7621.0,35.6374,35.7929,35.6374,35.7684,7621.0
2015-09-08 12:30:00,43.73,43.73,43.64,43.64,6595.0,35.7929,35.7929,35.7193,35.7193,6595.0
2015-09-08 13:00:00,43.66,43.69,43.63,43.66,4832.0,35.7356,35.7602,35.7111,35.7356,4832.0
2015-09-08 13:30:00,43.68,43.84,43.65,43.79,9852.0,35.752,35.883,35.7275,35.8421,9852.0
2015-09-08 14:00:00,43.8,43.88,43.76,43.86,7122.0,35.8502,35.9157,35.8175,35.8993,7122.0
2015-09-08 14:30:00,43.86,43.96,43.86,43.92,8769.0,35.8993,35.9812,35.8993,35.9485,8769.0
2015-09-08 15:00:00,43.95,43.95,43.85,43.91,16085.0,35.973,35.973,35.8912,35.9403,16085.0
2015-09-08 15:30:00,43.9,43.99,43.86,43.89,103925.0,35.9321,36.0058,35.8993,35.9239,103925.0
2015-09-09 09:30:00,44.32,44.43,44.14,44.25,16488.0,36.2759,36.3659,36.1285,36.2186,16488.0
2015-09-09 10:00:00,44.24,44.24,44.02,44.13,6737.0,36.2104,36.2104,36.0303,36.1203,6737.0
2015-09-09 10:30:00,44.21,44.21,43.98,43.99,6800.0,36.1858,36.1858,35.9976,36.0058,6800.0
2015-09-09 11:00:00,44.02,44.17,43.99,44.12,8774.0,36.0303,36.1531,36.0058,36.1122,8774.0
2015-09-09 11:30:00,44.12,44.18,44.05,44.17,6746.0,36.1122,36.1613,36.0549,36.1531,6746.0
2015-09-09 12:00:00,44.17,44.27,44.13,44.2,6116.0,36.1531,36.2349,36.1203,36.1776,6116.0
2015-09-09 12:30:00,44.22,44.25,44.07,44.09,4301.0,36.194,36.2186,36.0712,36.0876,4301.0
2015-09-09 13:00:00,44.11,44.14,43.96,43.96,4703.0,36.104,36.1285,35.9812,35.9812,4703.0
2015-09-09 13:30:00,43.97,43.99,43.8,43.83,9806.0,35.9894,36.0058,35.8502,35.8748,9806.0
2015-09-09 14:00:00,43.82,43.94,43.8,43.86,7204.0,35.8666,35.9648,35.8502,35.8993,7204.0
2015-09-09 14:30:00,43.87,43.95,43.79,43.92,11240.0,35.9075,35.973,35.8421,35.9485,11240.0
2015-09-09 15:00:00,43.93,44.11,43.86,43.96,18225.0,35.9566,36.104,35.8993,35.9812,18225.0
2015-09-09 15:30:00,43.95,43.95,43.75,43.82,76612.0,35.973,35.973,35.8093,35.8666,76612.0
2015-09-10 09:30:00,43.76,43.99,43.74,43.74,12716.0,35.8175,36.0058,35.8011,35.8011,12716.0
2015-09-10 10:00:00,43.76,43.81,43.62,43.75,9938.0,35.8175,35.8584,35.7029,35.8093,9938.0
2015-09-10 10:30:00,43.79,44.3,43.78,44.17,21893.0,35.8421,36.2595,35.8339,36.1531,21893.0
2015-09-10 11:00:00,44.16,44.18,43.94,44.0,16692.0,36.1449,36.1613,35.9648,36.0139,16692.0
2015-09-10 11:30:00,44.0,44.18,43.99,44.15,39361.0,36.0139,36.1613,36.0058,36.1367,39361.0
2015-09-10 12:00:00,44.15,44.24,44.11,44.15,37705.0,36.1367,36.2104,36.104,36.1367,37705.0
2015-09-10 12:30:00,44.15,44.21,44.11,44.11,22500.0,36.1367,36.1858,36.104,36.104,22500.0
2015-09-10 13:00:00,44.11,44.27,44.1,44.26,20395.0,36.104,36.2349,36.0958,36.2267,20395.0
2015-09-10 13:30:00,44.23,44.33,44.18,44.21,32324.0,36.2022,36.284,36.1613,36.1858,32324.0
2015-09-10 14:00:00,44.22,44.25,44.07,44.18,39289.0,36.194,36.2186,36.0712,36.1613,39289.0
2015-09-10 14:30:00,44.17,44.22,43.93,43.93,37561.0,36.1531,36.194,35.9566,35.9566,37561.0
2015-09-10 15:00:00,43.93,43.99,43.84,43.88,47102.0,35.9566,36.0058,35.883,35.9157,47102.0
2015-09-10 15:30:00,43.87,43.95,43.79,43.89,112017.0,35.9075,35.973,35.8421,35.9239,112017.0
2015-09-11 09:30:00,43.67,43.81,43.41,43.41,15015.0,35.7438,35.8584,35.531,35.531,15015.0
2015-09-11 10:00:00,43.39,43.58,43.35,43.53,10707.0,35.5147,35.6702,35.4819,35.6292,10707.0
2015-09-11 10:30:00,43.49,43.55,43.42,43.48,14854.0,35.5965,35.6456,35.5392,35.5883,14854.0
2015-09-11 11:00:00,43.48,43.69,43.48,43.68,13659.0,35.5883,35.7602,35.5883,35.752,13659.0
2015-09-11 11:30:00,43.67,43.85,43.66,43.8,10450.0,35.7438,35.8912,35.7356,35.8502,10450.0
2015-09-11 12:00:00,43.8,43.95,43.78,43.79,18890.0,35.8502,35.973,35.8339,35.8421,18890.0
2015-09-11 12:30:00,43.8,43.95,43.77,43.9,7886.0,35.8502,35.973,35.8257,35.9321,7886.0
2015-09-11 13:00:00,43.93,43.93,43.69,43.71,15023.0,35.9566,35.9566,35.7602,35.7766,15023.0
2015-09-11 13:30:00,43.69,43.86,43.69,43.82,12669.0,35.7602,35.8993,35.7602,35.8666,12669.0
2015-09-11 14:00:00,43.83,43.83,43.76,43.81,13850.0,35.8748,35.8748,35.8175,35.8584,13850.0
2015-09-11 14:30:00,43.81,43.92,43.81,43.91,18676.0,35.8584,35.9485,35.8584,35.9403,18676.0
2015-09-11 15:00:00,43.94,44.04,43.91,43.98,17375.0,35.9648,36.0467,35.9403,35.9976,17375.0
2015-09-11 15:30:00,43.97,44.09,43.93,44.08,54345.0,35.9894,36.0876,35.9566,36.0794,54345.0
2015-09-14 09:30:00,44.06,44.06,43.4,43.44,25329.0,36.063,36.063,35.5228,35.5556,25329.0
2015-09-14 10:00:00,43.47,43.51,43.37,43.41,17473.0,35.5801,35.6129,35.4983,35.531,17473.0
2015-09-14 10:30:00,43.41,43.56,43.38,43.5,16922.0,35.531,35.6538,35.5065,35.6047,16922.0
2015-09-14 11:00:00,43.5,43.55,43.37,43.38,13055.0,35.6047,35.6456,35.4983,35.5065,13055.0
2015-09-14 11:30:00,43.34,43.41,43.26,43.41,17179.0,35.4737,35.531,35.4082,35.531,17179.0
2015-09-14 12:00:00,43.41,43.44,43.29,43.36,28604.0,35.531,35.5556,35.4328,35.4901,28604.0
2015-09-14 12:30:00,43.36,43.43,43.32,43.34,13005.0,35.4901,35.5474,35.4574,35.4737,13005.0
2015-09-14 13:00:00,43.31,43.36,43.23,43.36,12059.0,35.4492,35.4901,35.3837,35.4901,12059.0
2015-09-14 13:30:00,43.36,43.51,43.35,43.5,18523.0,35.4901,35.6129,35.4819,35.6047,18523.0
2015-09-14 14:00:00,43.51,43.52,43.42,43.48,24571.0,35.6129,35.6211,35.5392,35.5883,24571.0
2015-09-14 14:30:00,43.45,43.54,43.42,43.51,13636.0,35.5638,35.6374,35.5392,35.6129,13636.0
2015-09-14 15:00:00,43.52,43.53,43.44,43.45,20793.0,35.6211,35.6292,35.5556,35.5638,20793.0
2015-09-14 15:30:00,43.45,43.48,43.37,43.42,66775.0,35.5638,35.5883,35.4983,35.5392,66775.0
2015-09-15 09:30:00,43.51,43.63,43.33,43.58,11441.0,35.6129,35.7111,35.4655,35.6702,11441.0
2015-09-15 10:00:00,43.59,43.75,43.51,43.75,15922.0,35.6784,35.8093,35.6129,35.8093,15922.0
2015-09-15 10:30:00,43.72,43.94,43.72,43.92,8539.0,35.7848,35.9648,35.7848,35.9485,8539.0
2015-09-15 11:00:00,43.91,43.95,43.81,43.86,6823.0,35.9403,35.973,35.8584,35.8993,6823.0
2015-09-15 11:30:00,43.89,43.91,43.79,43.84,9540.0,35.9239,35.9403,35.8421,35.883,9540.0
2015-09-15 12:00:00,43.85,43.93,43.78,43.8,16627.0,35.8912,35.9566,35.8339,35.8502,16627.0
2015-09-15 12:30:00,43.81,43.83,43.74,43.77,5741.0,35.8584,35.8748,35.8011,35.8257,5741.0
2015-09-15 13:00:00,43.79,43.9,43.76,43.87,4570.0,35.8421,35.9321,35.8175,35.9075,4570.0
2015-09-15 13:30:00,43.92,43.97,43.87,43.9,15614.0,35.9485,35.9894,35.9075,35.9321,15614.0
2015-09-15 14:00:00,43.92,44.0,43.89,43.92,10087.0,35.9485,36.0139,35.9239,35.9485,10087.0
2015-09-15 14:30:00,43.92,43.98,43.88,43.95,20368.0,35.9485,35.9976,35.9157,35.973,20368.0
2015-09-15 15:00:00,43.95,44.06,43.95,44.05,21537.0,35.973,36.063,35.973,36.0549,21537.0
2015-09-15 15:30:00,44.04,44.1,44.0,44.06,91214.0,36.0467,36.0958,36.0139,36.063,91214.0
2015-09-16 09:30:00,44.12,44.24,43.99,44.01,12332.0,36.1122,36.2104,36.0058,36.0221,12332.0
2015-09-16 10:00:00,44.01,44.3,44.0,44.26,11165.0,36.0221,36.2595,36.0139,36.2267,11165.0
2015-09-16 10:30:00,44.24,44.3,44.19,44.27,9469.0,36.2104,36.2595,36.1695,36.2349,9469.0
2015-09-16 11:00:00,44.24,44.44,44.23,44.42,7612.0,36.2104,36.3741,36.2022,36.3577,7612.0
2015-09-16 11:30:00,44.45,44.45,44.32,44.39,5138.0,36.3823,36.3823,36.2759,36.3332,5138.0
2015-09-16 12:00:00,44.4,44.43,44.3,44.43,4724.0,36.3413,36.3659,36.2595,36.3659,4724.0
2015-09-16 12:30:00,44.45,44.49,44.39,44.47,58500.0,36.3823,36.415,36.3332,36.3986,58500.0
2015-09-16 13:00:00,44.48,44.62,44.42,44.46,20412.0,36.4068,36.5214,36.3577,36.3904,20412.0
2015-09-16 13:30:00,44.47,44.57,44.46,44.56,9966.0,36.3986,36.4805,36.3904,36.4723,9966.0
2015-09-16 14:00:00,44.53,44.57,44.47,44.5,16315.0,36.4477,36.4805,36.3986,36.4232,16315.0
2015-09-16 14:30:00,44.5,44.5,44.4,44.5,17898.0,36.4232,36.4232,36.3413,36.4232,17898.0
2015-09-16 15:00:00,44.52,44.59,44.47,44.56,18146.0,36.4396,36.4969,36.3986,36.4723,18146.0
2015-09-16 15:30:00,44.56,44.7,44.53,44.6,66409.0,36.4723,36.5869,36.4477,36.505,66409.0
2015-09-17 09:30:00,44.49,44.67,44.49,44.55,13474.0,36.415,36.5623,36.415,36.4641,13474.0
2015-09-17 10:00:00,44.52,44.82,44.52,44.77,10700.0,36.4396,36.6851,36.4396,36.6442,10700.0
2015-09-17 10:30:00,44.75,44.83,44.69,44.83,21699.0,36.6278,36.6933,36.5787,36.6933,21699.0
2015-09-17 11:00:00,44.83,44.99,44.82,44.91,19731.0,36.6933,36.8243,36.6851,36.7588,19731.0
2015-09-17 11:30:00,44.92,44.92,44.82,44.87,17228.0,36.767,36.767,36.6851,36.726,17228.0
2015-09-17 12:00:00,44.87,44.97,44.86,44.88,7258.0,36.726,36.8079,36.7178,36.7342,7258.0
2015-09-17 12:30:00,44.89,44.93,44.86,44.93,12892.0,36.7424,36.7751,36.7178,36.7751,12892.0
2015-09-17 13:00:00,44.95,45.0,44.9,44.96,17304.0,36.7915,36.8324,36.7506,36.7997,17304.0
2015-09-17 13:30:00,44.97,44.97,44.79,44.8,12071.0,36.8079,36.8079,36.6606,36.6687,12071.0
2015-09-17 14:00:00,44.82,44.97,44.67,44.84,25988.0,36.6851,36.8079,36.5623,36.7015,25988.0
2015-09-17 14:30:00,44.84,45.24,44.84,45.13,21836.0,36.7015,37.0289,36.7015,36.9388,21836.0
2015-09-17 15:00:00,45.13,45.15,44.6,44.78,53883.0,36.9388,36.9552,36.505,36.6524,53883.0
2015-09-17 15:30:00,44.78,44.87,44.71,44.83,288048.0,36.6524,36.726,36.5951,36.6933,288048.0
2015-09-18 09:30:00,44.14,44.45,44.14,44.44,153406.0,36.1285,36.3823,36.1285,36.3741,153406.0
2015-09-18 10:00:00,44.35,44.44,44.26,44.4,26792.0,36.3004,36.3741,36.2267,36.3413,26792.0
2015-09-18 10:30:00,44.39,44.51,44.31,44.48,15288.0,36.3332,36.4314,36.2677,36.4068,15288.0
2015-09-18 11:00:00,44.46,44.63,44.45,44.52,15745.0,36.3904,36.5296,36.3823,36.4396,15745.0
2015-09-18 11:30:00,44.51,44.71,44.5,44.63,20408.0,36.4314,36.5951,36.4232,36.5296,20408.0
2015-09-18 12:00:00,44.62,44.66,44.48,44.52,27629.0,36.5214,36.5541,36.4068,36.4396,27629.0
2015-09-18 12:30:00,44.53,44.58,44.49,44.51,36281.0,36.4477,36.4887,36.415,36.4314,36281.0
2015-09-18 13:00:00,44.5,44.55,44.45,44.51,18797.0,36.4232,36.4641,36.3823,36.4314,18797.0
2015-09-18 13:30:00,44.52,44.52,44.44,44.5,44961.0,36.4396,36.4396,36.3741,36.4232,44961.0
2015-09-18 14:00:00,44.49,44.53,44.46,44.53,31342.0,36.415,36.4477,36.3904,36.4477,31342.0
2015-09-18 14:30:00,44.52,44.54,44.45,44.53,35267.0,36.4396,36.4559,36.3823,36.4477,35267.0
2015-09-18 15:00:00,44.52,44.52,44.41,44.44,89553.0,36.4396,36.4396,36.3495,36.3741,89553.0
2015-09-18 15:30:00,44.44,44.5,44.33,44.45,224802.0,36.3741,36.4232,36.284,36.3823,224802.0
2015-09-21 09:30:00,44.76,44.98,44.5,44.88,20662.0,36.636,36.8161,36.4232,36.7342,20662.0
2015-09-21 10:00:00,44.84,45.06,44.84,44.99,12426.0,36.7015,36.8815,36.7015,36.8243,12426.0
2015-09-21 10:30:00,45.01,45.19,44.99,45.04,14856.0,36.8406,36.9879,36.8243,36.8652,14856.0
2015-09-21 11:00:00,45.05,45.13,45.05,45.09,19608.0,36.8734,36.9388,36.8734,36.9061,19608.0
2015-09-21 11:30:00,45.09,45.11,44.92,44.93,108415.0,36.9061,36.9225,36.767,36.7751,108415.0
2015-09-21 12:00:00,44.92,44.92,44.73,44.79,23767.0,36.767,36.767,36.6114,36.6606,23767.0
2015-09-21 12:30:00,44.78,44.78,44.53,44.63,18691.0,36.6524,36.6524,36.4477,36.5296,18691.0
2015-09-21 13:00:00,44.63,44.77,44.58,44.74,20004.0,36.5296,36.6442,36.4887,36.6196,20004.0
2015-09-21 13:30:00,44.72,44.84,44.64,44.64,14479.0,36.6033,36.7015,36.5378,36.5378,14479.0
2015-09-21 14:00:00,44.65,44.67,44.54,44.59,13081.0,36.546,36.5623,36.4559,36.4969,13081.0
2015-09-21 14:30:00,44.57,44.8,44.54,44.76,16566.0,36.4805,36.6687,36.4559,36.636,16566.0
2015-09-21 15:00:00,44.74,44.74,44.61,44.62,16687.0,36.6196,36.6196,36.5132,36.5214,16687.0
2015-09-21 15:30:00,44.62,44.62,44.47,44.62,48039.0,36.5214,36.5214,36.3986,36.5214,48039.0
2015-09-22 09:30:00,44.17,44.45,43.91,44.41,42636.0,36.1531,36.3823,35.9403,36.3495,42636.0
2015-09-22 10:00:00,44.38,44.41,44.04,44.11,50562.0,36.325,36.3495,36.0467,36.104,50562.0
2015-09-22 10:30:00,44.07,44.09,43.86,43.91,25611.0,36.0712,36.0876,35.8993,35.9403,25611.0
2015-09-22 11:00:00,43.91,43.95,43.79,43.79,20258.0,35.9403,35.973,35.8421,35.8421,20258.0
2015-09-22 11:30:00,43.78,43.84,43.72,43.74,16025.0,35.8339,35.883,35.7848,35.8011,16025.0
2015-09-22 12:00:00,43.73,43.86,43.71,43.77,16679.0,35.7929,35.8993,35.7766,35.8257,16679.0
2015-09-22 12:30:00,43.77,43.78,43.62,43.63,11909.0,35.8257,35.8339,35.7029,35.7111,11909.0
2015-09-22 13:00:00,43.64,43.78,43.58,43.58,17160.0,35.7193,35.8339,35.6702,35.6702,17160.0
2015-09-22 13:30:00,43.58,43.71,43.56,43.66,22576.0,35.6702,35.7766,35.6538,35.7356,22576.0
2015-09-22 14:00:00,43.64,43.7,43.62,43.68,21067.0,35.7193,35.7684,35.7029,35.752,21067.0
2015-09-22 14:30:00,43.69,43.76,43.67,43.74,21675.0,35.7602,35.8175,35.7438,35.8011,21675.0
2015-09-22 15:00:00,43.71,43.78,43.67,43.78,19081.0,35.7766,35.8339,35.7438,35.8339,19081.0
2015-09-22 15:30:00,43.79,43.88,43.73,43.8,56605.0,35.8421,35.9157,35.7929,35.8502,56605.0
2015-09-23 09:30:00,43.77,44.06,43.75,44.01,37993.0,35.8257,36.063,35.8093,36.0221,37993.0
2015-09-23 10:00:00,43.97,44.05,43.91,43.94,10645.0,35.9894,36.0549,35.9403,35.9648,10645.0
2015-09-23 10:30:00,43.92,43.97,43.85,43.88,51882.0,35.9485,35.9894,35.8912,35.9157,51882.0
2015-09-23 11:00:00,43.87,43.88,43.65,43.65,21550.0,35.9075,35.9157,35.7275,35.7275,21550.0
2015-09-23 11:30:00,43.63,43.65,43.44,43.5,32260.0,35.7111,35.7275,35.5556,35.6047,32260.0
2015-09-23 12:00:00,43.49,43.51,43.37,43.51,13552.0,35.5965,35.6129,35.4983,35.6129,13552.0
2015-09-23 12:30:00,43.48,43.52,43.4,43.5,26780.0,35.5883,35.6211,35.5228,35.6047,26780.0
2015-09-23 13:00:00,43.51,43.55,43.42,43.42,19072.0,35.6129,35.6456,35.5392,35.5392,19072.0
2015-09-23 13:30:00,43.4,43.54,43.38,43.41,33052.0,35.5228,35.6374,35.5065,35.531,33052.0
2015-09-23 14:00:00,43.41,43.46,43.31,43.31,20044.0,35.531,35.5719,35.4492,35.4492,20044.0
2015-09-23 14:30:00,43.29,43.33,43.13,43.16,43308.0,35.4328,35.4655,35.3018,35.3264,43308.0
2015-09-23 15:00:00,43.15,43.19,43.08,43.08,38975.0,35.3182,35.351,35.2609,35.2609,38975.0
2015-09-23 15:30:00,43.09,43.2,43.06,43.12,130457.0,35.2691,35.3591,35.2445,35.2937,130457.0
2015-09-24 09:30:00,42.55,42.81,42.34,42.39,52679.0,34.8271,35.0399,34.6552,34.6962,52679.0
2015-09-24 10:00:00,42.43,42.56,42.37,42.44,42220.0,34.7289,34.8353,34.6798,34.7371,42220.0
2015-09-24 10:30:00,42.42,42.55,42.25,42.35,31108.0,34.7207,34.8271,34.5816,34.6634,31108.0
2015-09-24 11:00:00,42.31,42.37,42.21,42.29,24840.0,34.6307,34.6798,34.5488,34.6143,24840.0
2015-09-24 11:30:00,42.29,42.46,42.29,42.42,42988.0,34.6143,34.7534,34.6143,34.7207,42988.0
2015-09-24 12:00:00,42.41,42.43,42.33,42.4,12353.0,34.7125,34.7289,34.647,34.7043,12353.0
2015-09-24 12:30:00,42.4,42.46,42.28,42.32,41680.0,34.7043,34.7534,34.6061,34.6389,41680.0
2015-09-24 13:00:00,42.3,42.39,42.25,42.32,20493.0,34.6225,34.6962,34.5816,34.6389,20493.0
2015-09-24 13:30:00,42.31,42.4,42.28,42.35,94634.0,34.6307,34.7043,34.6061,34.6634,94634.0
2015-09-24 14:00:00,42.36,42.62,42.33,42.59,59689.0,34.6716,34.8844,34.647,34.8599,59689.0
2015-09-24 14:30:00,42.59,42.75,42.48,42.75,139675.0,34.8599,34.9908,34.7698,34.9908,139675.0
2015-09-24 15:00:00,42.76,43.01,42.65,42.96,52620.0,34.999,35.2036,34.909,35.1627,52620.0
2015-09-24 15:30:00,42.95,42.96,42.73,42.78,155764.0,35.1545,35.1627,34.9744,35.0154,155764.0
2015-09-25 09:30:00,43.2,43.21,42.93,43.06,37445.0,35.3591,35.3673,35.1381,35.2445,37445.0
2015-09-25 10:00:00,43.03,43.1,42.9,42.9,9668.0,35.22,35.2773,35.1136,35.1136,9668.0
2015-09-25 10:30:00,42.91,43.05,42.88,43.04,18728.0,35.1218,35.2364,35.0972,35.2282,18728.0
2015-09-25 11:00:00,43.03,43.05,42.89,43.03,19844.0,35.22,35.2364,35.1054,35.22,19844.0
2015-09-25 11:30:00,43.01,43.03,42.88,43.03,8835.0,35.2036,35.22,35.0972,35.22,8835.0
2015-09-25 12:00:00,43.01,43.01,42.91,42.97,4939.0,35.2036,35.2036,35.1218,35.1709,4939.0
2015-09-25 12:30:00,42.97,43.06,42.96,43.06,5106.0,35.1709,35.2445,35.1627,35.2445,5106.0
2015-09-25 13:00:00,43.06,43.17,43.05,43.12,5933.0,35.2445,35.3346,35.2364,35.2937,5933.0
2015-09-25 13:30:00,43.11,43.19,43.1,43.15,15019.0,35.2855,35.351,35.2773,35.3182,15019.0
2015-09-25 14:00:00,43.16,43.25,43.01,43.03,20732.0,35.3264,35.4001,35.2036,35.22,20732.0
2015-09-25 14:30:00,43.02,43.04,42.8,42.92,18528.0,35.2118,35.2282,35.0317,35.13,18528.0
2015-09-25 15:00:00,42.92,42.92,42.73,42.88,27071.0,35.13,35.13,34.9744,35.0972,27071.0
2015-09-25 15:30:00,42.87,43.03,42.85,43.0,176093.0,35.089,35.22,35.0727,35.1954,176093.0
2015-09-28 09:30:00,42.83,42.92,42.3,42.3,57914.0,35.0563,35.13,34.6225,34.6225,57914.0
2015-09-28 10:00:00,42.31,42.37,41.85,42.02,63429.0,34.6307,34.6798,34.2542,34.3933,63429.0
2015-09-28 10:30:00,42.03,42.14,41.9,42.01,44606.0,34.4015,34.4915,34.2951,34.3851,44606.0
2015-09-28 11:00:00,42.05,42.11,41.9,41.91,17439.0,34.4179,34.467,34.2951,34.3033,17439.0
2015-09-28 11:30:00,41.93,42.01,41.85,41.91,35968.0,34.3196,34.3851,34.2542,34.3033,35968.0
2015-09-28 12:00:00,41.89,41.94,41.68,41.84,58097.0,34.2869,34.3278,34.115,34.246,58097.0
2015-09-28 12:30:00,41.85,41.94,41.79,41.87,42862.0,34.2542,34.3278,34.2051,34.2705,42862.0
2015-09-28 13:00:00,41.87,41.97,41.69,41.78,46765.0,34.2705,34.3524,34.1232,34.1969,46765.0
2015-09-28 13:30:00,41.8,41.9,41.67,41.72,22038.0,34.2132,34.2951,34.1068,34.1478,22038.0
2015-09-28 14:00:00,41.69,41.71,41.42,41.51,45419.0,34.1232,34.1396,33.9022,33.9759,45419.0
2015-09-28 14:30:00,41.53,41.68,41.49,41.5,46505.0,33.9922,34.115,33.9595,33.9677,46505.0
2015-09-28 15:00:00,41.5,41.56,41.36,41.4,57554.0,33.9677,34.0168,33.8531,33.8858,57554.0
2015-09-28 15:30:00,41.4,41.56,41.38,41.43,134874.0,33.8858,34.0168,33.8695,33.9104,134874.0
2015-09-29 09:30:00,41.45,41.63,41.24,41.57,16804.0,33.9268,34.0741,33.7549,34.025,16804.0
2015-09-29 10:00:00,41.59,41.93,41.59,41.91,41901.0,34.0414,34.3196,34.0414,34.3033,41901.0
2015-09-29 10:30:00,41.9,41.93,41.52,41.63,72127.0,34.2951,34.3196,33.9841,34.0741,72127.0
2015-09-29 11:00:00,41.58,41.69,41.41,41.52,39215.0,34.0332,34.1232,33.894,33.9841,39215.0
2015-09-29 11:30:00,41.5,41.57,41.41,41.43,58643.0,33.9677,34.025,33.894,33.9104,58643.0
2015-09-29 12:00:00,41.46,41.49,41.23,41.4,12046.0,33.935,33.9595,33.7467,33.8858,12046.0
2015-09-29 12:30:00,41.43,41.47,41.3,41.34,8184.0,33.9104,33.9431,33.804,33.8367,8184.0
2015-09-29 13:00:00,41.29,41.48,41.29,41.46,20872.0,33.7958,33.9513,33.7958,33.935,20872.0
2015-09-29 13:30:00,41.43,41.51,41.4,41.46,20453.0,33.9104,33.9759,33.8858,33.935,20453.0
2015-09-29 14:00:00,41.45,41.56,41.39,41.56,31932.0,33.9268,34.0168,33.8777,34.0168,31932.0
2015-09-29 14:30:00,41.52,41.57,41.38,41.4,31665.0,33.9841,34.025,33.8695,33.8858,31665.0
2015-09-29 15:00:00,41.4,41.41,41.16,41.24,48939.0,33.8858,33.894,33.6894,33.7549,48939.0
2015-09-29 15:30:00,41.21,41.54,41.21,41.46,153339.0,33.7303,34.0004,33.7303,33.935,153339.0
2015-09-30 09:30:00,41.95,42.13,41.78,41.93,34844.0,34.336,34.4833,34.1969,34.3196,34844.0
2015-09-30 10:00:00,41.95,42.08,41.88,41.97,75768.0,34.336,34.4424,34.2787,34.3524,75768.0
2015-09-30 10:30:00,41.95,41.97,41.76,41.79,37672.0,34.336,34.3524,34.1805,34.2051,37672.0
2015-09-30 11:00:00,41.79,41.82,41.55,41.58,96867.0,34.2051,34.2296,34.0086,34.0332,96867.0
2015-09-30 11:30:00,41.58,41.76,41.57,41.74,29556.0,34.0332,34.1805,34.025,34.1641,29556.0
2015-09-30 12:00:00,41.79,41.8,41.63,41.7,35568.0,34.2051,34.2132,34.0741,34.1314,35568.0
2015-09-30 12:30:00,41.69,41.73,41.48,41.52,17615.0,34.1232,34.1559,33.9513,33.9841,17615.0
2015-09-30 13:00:00,41.53,41.59,41.51,41.55,35136.0,33.9922,34.0414,33.9759,34.0086,35136.0
2015-09-30 13:30:00,41.56,41.71,41.52,41.66,18458.0,34.0168,34.1396,33.9841,34.0986,18458.0
2015-09-30 14:00:00,41.7,41.78,41.63,41.75,19557.0,34.1314,34.1969,34.0741,34.1723,19557.0
2015-09-30 14:30:00,41.76,41.79,41.66,41.76,35328.0,34.1805,34.2051,34.0986,34.1805,35328.0
2015-09-30 15:00:00,41.78,41.94,41.75,41.94,60127.0,34.1969,34.3278,34.1723,34.3278,60127.0
2015-09-30 15:30:00,41.94,42.0,41.84,41.89,158642.0,34.3278,34.3769,34.246,34.2869,158642.0
2015-10-01 09:30:00,42.09,42.24,41.61,41.9,97220.0,34.4506,34.5734,34.0577,34.2951,97220.0
2015-10-01 10:00:00,41.97,42.16,41.81,42.16,29315.0,34.3524,34.5079,34.2214,34.5079,29315.0
2015-10-01 10:30:00,42.13,42.15,42.02,42.09,25734.0,34.4833,34.4997,34.3933,34.4506,25734.0
2015-10-01 11:00:00,42.09,42.17,42.06,42.06,26179.0,34.4506,34.5161,34.426,34.426,26179.0
2015-10-01 11:30:00,42.1,42.13,41.77,41.87,20992.0,34.4588,34.4833,34.1887,34.2705,20992.0
2015-10-01 12:00:00,41.87,41.87,41.71,41.83,17147.0,34.2705,34.2705,34.1396,34.2378,17147.0
2015-10-01 12:30:00,41.85,41.93,41.82,41.92,19733.0,34.2542,34.3196,34.2296,34.3115,19733.0
2015-10-01 13:00:00,41.92,41.99,41.85,41.95,12450.0,34.3115,34.3688,34.2542,34.336,12450.0
2015-10-01 13:30:00,41.94,42.0,41.87,41.97,38522.0,34.3278,34.3769,34.2705,34.3524,38522.0
2015-10-01 14:00:00,42.0,42.16,41.94,42.04,42525.0,34.3769,34.5079,34.3278,34.4097,42525.0
2015-10-01 14:30:00,42.07,42.24,41.99,42.24,50139.0,34.4342,34.5734,34.3688,34.5734,50139.0
2015-10-01 15:00:00,42.25,42.26,42.07,42.08,40277.0,34.5816,34.5897,34.4342,34.4424,40277.0
2015-10-01 15:30:00,42.1,42.37,42.03,42.34,148695.0,34.4588,34.6798,34.4015,34.6552,148695.0
2015-10-02 09:30:00,41.94,42.07,41.69,41.95,27289.0,34.3278,34.4342,34.1232,34.336,27289.0
2015-10-02 10:00:00,41.94,42.25,41.87,42.14,19371.0,34.3278,34.5816,34.2705,34.4915,19371.0
2015-10-02 10:30:00,42.11,42.33,42.0,42.33,40704.0,34.467,34.647,34.3769,34.647,40704.0
2015-10-02 11:00:00,42.35,42.49,42.28,42.36,23753.0,34.6634,34.778,34.6061,34.6716,23753.0
2015-10-02 11:30:00,42.35,42.51,42.35,42.43,12853.0,34.6634,34.7944,34.6634,34.7289,12853.0
2015-10-02 12:00:00,42.42,42.62,42.37,42.57,20601.0,34.7207,34.8844,34.6798,34.8435,20601.0
2015-10-02 12:30:00,42.62,42.76,42.57,42.74,12200.0,34.8844,34.999,34.8435,34.9826,12200.0
2015-10-02 13:00:00,42.75,42.88,42.68,42.73,18661.0,34.9908,35.0972,34.9335,34.9744,18661.0
2015-10-02 13:30:00,42.76,42.8,42.64,42.71,35899.0,34.999,35.0317,34.9008,34.9581,35899.0
2015-10-02 14:00:00,42.75,42.8,42.66,42.8,51597.0,34.9908,35.0317,34.9171,35.0317,51597.0
2015-10-02 14:30:00,42.79,42.84,42.71,42.74,16513.0,35.0236,35.0645,34.9581,34.9826,16513.0
2015-10-02 15:00:00,42.74,43.04,42.69,43.03,53281.0,34.9826,35.2282,34.9417,35.22,53281.0
2015-10-02 15:30:00,43.04,43.18,42.89,43.18,206993.0,35.2282,35.3428,35.1054,35.3428,206993.0
2015-10-05 09:30:00,43.65,44.0,43.47,43.7,40131.0,35.7275,36.0139,35.5801,35.7684,40131.0
2015-10-05 10:00:00,43.7,44.01,43.7,43.96,22496.0,35.7684,36.0221,35.7684,35.9812,22496.0
2015-10-05 10:30:00,43.93,43.93,43.53,43.59,52128.0,35.9566,35.9566,35.6292,35.6784,52128.0
2015-10-05 11:00:00,43.61,43.73,43.57,43.67,57832.0,35.6947,35.7929,35.662,35.7438,57832.0
2015-10-05 11:30:00,43.67,43.73,43.53,43.64,30696.0,35.7438,35.7929,35.6292,35.7193,30696.0
2015-10-05 12:00:00,43.66,43.74,43.62,43.66,22618.0,35.7356,35.8011,35.7029,35.7356,22618.0
2015-10-05 12:30:00,43.73,43.75,43.64,43.67,25680.0,35.7929,35.8093,35.7193,35.7438,25680.0
2015-10-05 13:00:00,43.67,43.68,43.58,43.62,56876.0,35.7438,35.752,35.6702,35.7029,56876.0
2015-10-05 13:30:00,43.64,43.68,43.62,43.66,32774.0,35.7193,35.752,35.7029,35.7356,32774.0
2015-10-05 14:00:00,43.66,43.68,43.59,43.67,29742.0,35.7356,35.752,35.6784,35.7438,29742.0
2015-10-05 14:30:00,43.67,43.86,43.65,43.83,52099.0,35.7438,35.8993,35.7275,35.8748,52099.0
2015-10-05 15:00:00,43.82,43.87,43.78,43.86,32400.0,35.8666,35.9075,35.8339,35.8993,32400.0
2015-10-05 15:30:00,43.86,43.92,43.73,43.76,254237.0,35.8993,35.9485,35.7929,35.8175,254237.0
2015-10-06 09:30:00,43.89,44.05,43.64,44.05,83211.0,35.9239,36.0549,35.7193,36.0549,83211.0
2015-10-06 10:00:00,44.05,44.1,43.68,43.69,59397.0,36.0549,36.0958,35.752,35.7602,59397.0
2015-10-06 10:30:00,43.72,43.93,43.68,43.83,40766.0,35.7848,35.9566,35.752,35.8748,40766.0
2015-10-06 11:00:00,43.84,44.11,43.83,44.04,55876.0,35.883,36.104,35.8748,36.0467,55876.0
2015-10-06 11:30:00,44.05,44.07,43.68,43.77,54955.0,36.0549,36.0712,35.752,35.8257,54955.0
2015-10-06 12:00:00,43.77,43.85,43.72,43.72,58865.0,35.8257,35.8912,35.7848,35.7848,58865.0
2015-10-06 12:30:00,43.71,43.74,43.55,43.66,27168.0,35.7766,35.8011,35.6456,35.7356,27168.0
2015-10-06 13:00:00,43.66,43.69,43.61,43.64,41067.0,35.7356,35.7602,35.6947,35.7193,41067.0
2015-10-06 13:30:00,43.65,43.65,43.42,43.51,85423.0,35.7275,35.7275,35.5392,35.6129,85423.0
2015-10-06 14:00:00,43.5,43.59,43.41,43.57,104873.0,35.6047,35.6784,35.531,35.662,104873.0
2015-10-06 14:30:00,43.57,43.57,43.42,43.48,122437.0,35.662,35.662,35.5392,35.5883,122437.0
2015-10-06 15:00:00,43.47,43.47,43.3,43.38,138628.0,35.5801,35.5801,35.441,35.5065,138628.0
2015-10-06 15:30:00,43.38,43.43,43.24,43.3,330180.0,35.5065,35.5474,35.3919,35.441,330180.0
2015-10-07 09:30:00,41.84,42.85,40.15,42.06,411483.0,34.246,35.0727,32.8627,34.426,411483.0
2015-10-07 10:00:00,42.06,43.17,41.9,43.15,544219.0,34.426,35.3346,34.2951,35.3182,544219.0
2015-10-07 10:30:00,43.17,43.27,42.51,42.8,121066.0,35.3346,35.4164,34.7944,35.0317,121066.0
2015-10-07 11:00:00,42.83,43.53,42.83,43.05,133215.0,35.0563,35.6292,35.0563,35.2364,133215.0
2015-10-07 11:30:00,43.05,43.36,42.96,43.29,85218.0,35.2364,35.4901,35.1627,35.4328,85218.0
2015-10-07 12:00:00,43.26,43.3,42.98,43.2,55467.0,35.4082,35.441,35.1791,35.3591,55467.0
2015-10-07 12:30:00,43.19,43.36,43.07,43.35,70852.0,35.351,35.4901,35.2527,35.4819,70852.0
2015-10-07 13:00:00,43.35,43.82,43.26,43.74,90540.0,35.4819,35.8666,35.4082,35.8011,90540.0
2015-10-07 13:30:00,43.74,44.35,43.72,44.18,73799.0,35.8011,36.3004,35.7848,36.1613,73799.0
2015-10-07 14:00:00,44.2,44.52,44.17,44.18,96399.0,36.1776,36.4396,36.1531,36.1613,96399.0
2015-10-07 14:30:00,44.19,44.23,43.86,44.03,106431.0,36.1695,36.2022,35.8993,36.0385,106431.0
2015-10-07 15:00:00,44.04,44.24,43.85,43.88,112295.0,36.0467,36.2104,35.8912,35.9157,112295.0
2015-10-07 15:30:00,43.89,43.98,43.7,43.95,282901.0,35.9239,35.9976,35.7684,35.973,282901.0
2015-10-08 09:30:00,43.81,43.9,43.65,43.81,99183.0,35.8584,35.9321,35.7275,35.8584,99183.0
2015-10-08 10:00:00,43.82,43.93,43.71,43.75,83793.0,35.8666,35.9566,35.7766,35.8093,83793.0
2015-10-08 10:30:00,43.75,43.78,43.64,43.75,72011.0,35.8093,35.8339,35.7193,35.8093,72011.0
2015-10-08 11:00:00,43.74,43.76,43.59,43.73,49661.0,35.8011,35.8175,35.6784,35.7929,49661.0
2015-10-08 11:30:00,43.77,43.77,43.6,43.67,71684.0,35.8257,35.8257,35.6865,35.7438,71684.0
2015-10-08 12:00:00,43.65,43.69,43.62,43.62,66537.0,35.7275,35.7602,35.7029,35.7029,66537.0
2015-10-08 12:30:00,43.62,43.67,43.53,43.65,57163.0,35.7029,35.7438,35.6292,35.7275,57163.0
2015-10-08 13:00:00,43.65,43.7,43.6,43.66,48815.0,35.7275,35.7684,35.6865,35.7356,48815.0
2015-10-08 13:30:00,43.67,43.71,43.62,43.69,51359.0,35.7438,35.7766,35.7029,35.7602,51359.0
2015-10-08 14:00:00,43.69,43.8,43.62,43.7,145240.0,35.7602,35.8502,35.7029,35.7684,145240.0
2015-10-08 14:30:00,43.73,43.87,43.71,43.77,130173.0,35.7929,35.9075,35.7766,35.8257,130173.0
2015-10-08 15:00:00,43.78,43.79,43.65,43.65,129459.0,35.8339,35.8421,35.7275,35.7275,129459.0
2015-10-08 15:30:00,43.66,43.73,43.63,43.73,177583.0,35.7356,35.7929,35.7111,35.7929,177583.0
2015-10-09 09:30:00,43.94,44.17,43.88,43.94,58090.0,35.9648,36.1531,35.9157,35.9648,58090.0
2015-10-09 10:00:00,43.92,44.0,43.61,43.94,63049.0,35.9485,36.0139,35.6947,35.9648,63049.0
2015-10-09 10:30:00,43.93,44.11,43.93,44.09,45776.0,35.9566,36.104,35.9566,36.0876,45776.0
2015-10-09 11:00:00,44.08,44.34,44.03,44.3,80790.0,36.0794,36.2922,36.0385,36.2595,80790.0
2015-10-09 11:30:00,44.3,44.33,44.17,44.19,34119.0,36.2595,36.284,36.1531,36.1695,34119.0
2015-10-09 12:00:00,44.2,44.23,44.11,44.18,41058.0,36.1776,36.2022,36.104,36.1613,41058.0
2015-10-09 12:30:00,44.19,44.19,44.1,44.11,23845.0,36.1695,36.1695,36.0958,36.104,23845.0
2015-10-09 13:00:00,44.1,44.11,44.0,44.02,25628.0,36.0958,36.104,36.0139,36.0303,25628.0
2015-10-09 13:30:00,44.01,44.08,43.96,43.97,37382.0,36.0221,36.0794,35.9812,35.9894,37382.0
2015-10-09 14:00:00,43.97,44.05,43.92,44.03,30292.0,35.9894,36.0549,35.9485,36.0385,30292.0
2015-10-09 14:30:00,44.01,44.05,43.96,44.03,51318.0,36.0221,36.0549,35.9812,36.0385,51318.0
2015-10-09 15:00:00,44.02,44.03,43.92,44.0,48215.0,36.0303,36.0385,35.9485,36.0139,48215.0
2015-10-09 15:30:00,44.01,44.01,43.82,43.9,218916.0,36.0221,36.0221,35.8666,35.9321,218916.0
2015-10-12 09:30:00,44.0,44.2,43.82,44.07,45162.0,36.0139,36.1776,35.8666,36.0712,45162.0
2015-10-12 10:00:00,44.04,44.23,43.98,44.06,38368.0,36.0467,36.2022,35.9976,36.063,38368.0
2015-10-12 10:30:00,44.05,44.14,44.02,44.1,36003.0,36.0549,36.1285,36.0303,36.0958,36003.0
2015-10-12 11:00:00,44.09,44.21,44.0,44.02,52851.0,36.0876,36.1858,36.0139,36.0303,52851.0
2015-10-12 11:30:00,44.02,44.09,43.96,44.02,37772.0,36.0303,36.0876,35.9812,36.0303,37772.0
2015-10-12 12:00:00,44.01,44.04,43.96,44.01,22514.0,36.0221,36.0467,35.9812,36.0221,22514.0
2015-10-12 12:30:00,44.01,44.04,43.99,44.01,26802.0,36.0221,36.0467,36.0058,36.0221,26802.0
2015-10-12 13:00:00,44.01,44.03,43.93,44.02,22892.0,36.0221,36.0385,35.9566,36.0303,22892.0
2015-10-12 13:30:00,44.01,44.07,43.99,44.01,38080.0,36.0221,36.0712,36.0058,36.0221,38080.0
2015-10-12 14:00:00,44.02,44.03,43.98,44.01,49634.0,36.0303,36.0385,35.9976,36.0221,49634.0
2015-10-12 14:30:00,44.01,44.04,44.0,44.01,57969.0,36.0221,36.0467,36.0139,36.0221,57969.0
2015-10-12 15:00:00,44.01,44.13,44.01,44.13,46798.0,36.0221,36.1203,36.0221,36.1203,46798.0
2015-10-12 15:30:00,44.13,44.22,44.12,44.15,131280.0,36.1203,36.194,36.1122,36.1367,131280.0
2015-10-13 09:30:00,43.95,44.23,43.85,44.16,38191.0,35.973,36.2022,35.8912,36.1449,38191.0
2015-10-13 10:00:00,44.17,44.36,44.14,44.36,17128.0,36.1531,36.3086,36.1285,36.3086,17128.0
2015-10-13 10:30:00,44.36,44.43,44.32,44.43,15224.0,36.3086,36.3659,36.2759,36.3659,15224.0
2015-10-13 11:00:00,44.43,44.49,44.31,44.33,20509.0,36.3659,36.415,36.2677,36.284,20509.0
2015-10-13 11:30:00,44.34,44.41,44.28,44.41,16973.0,36.2922,36.3495,36.2431,36.3495,16973.0
2015-10-13 12:00:00,44.44,44.45,44.39,44.4,10922.0,36.3741,36.3823,36.3332,36.3413,10922.0
2015-10-13 12:30:00,44.41,44.45,44.31,44.32,13843.0,36.3495,36.3823,36.2677,36.2759,13843.0
2015-10-13 13:00:00,44.3,44.31,44.22,44.23,17082.0,36.2595,36.2677,36.194,36.2022,17082.0
2015-10-13 13:30:00,44.23,44.24,44.07,44.07,27330.0,36.2022,36.2104,36.0712,36.0712,27330.0
2015-10-13 14:00:00,44.09,44.16,44.02,44.07,18193.0,36.0876,36.1449,36.0303,36.0712,18193.0
2015-10-13 14:30:00,44.06,44.15,44.02,44.13,16514.0,36.063,36.1367,36.0303,36.1203,16514.0
2015-10-13 15:00:00,44.14,44.15,43.99,44.02,36533.0,36.1285,36.1367,36.0058,36.0303,36533.0
2015-10-13 15:30:00,44.02,44.08,43.99,44.01,114210.0,36.0303,36.0794,36.0058,36.0221,114210.0
2015-10-14 09:30:00,44.03,44.14,43.9,44.14,30280.0,36.0385,36.1285,35.9321,36.1285,30280.0
2015-10-14 10:00:00,44.08,44.25,44.08,44.1,29300.0,36.0794,36.2186,36.0794,36.0958,29300.0
2015-10-14 10:30:00,44.09,44.14,43.94,43.94,19621.0,36.0876,36.1285,35.9648,35.9648,19621.0
2015-10-14 11:00:00,43.94,43.94,43.7,43.77,37010.0,35.9648,35.9648,35.7684,35.8257,37010.0
2015-10-14 11:30:00,43.73,43.91,43.66,43.91,32039.0,35.7929,35.9403,35.7356,35.9403,32039.0
2015-10-14 12:00:00,43.91,43.99,43.89,43.99,21448.0,35.9403,36.0058,35.9239,36.0058,21448.0
2015-10-14 12:30:00,44.01,44.3,44.0,44.25,62872.0,36.0221,36.2595,36.0139,36.2186,62872.0
2015-10-14 13:00:00,44.25,44.36,44.18,44.2,27679.0,36.2186,36.3086,36.1613,36.1776,27679.0
2015-10-14 13:30:00,44.2,44.2,44.0,44.04,38481.0,36.1776,36.1776,36.0139,36.0467,38481.0
2015-10-14 14:00:00,44.04,44.11,43.98,43.98,41147.0,36.0467,36.104,35.9976,35.9976,41147.0
2015-10-14 14:30:00,43.98,44.05,43.93,43.95,27050.0,35.9976,36.0549,35.9566,35.973,27050.0
2015-10-14 15:00:00,43.95,44.06,43.93,44.04,34119.0,35.973,36.063,35.9566,36.0467,34119.0
2015-10-14 15:30:00,44.04,44.11,43.93,44.01,147912.0,36.0467,36.104,35.9566,36.0221,147912.0
2015-10-15 09:30:00,44.02,44.02,43.49,43.54,71747.0,36.2568,36.2568,35.8203,35.8615,71747.0
2015-10-15 10:00:00,43.57,43.63,43.35,43.35,38625.0,35.8862,35.9356,35.705,35.705,38625.0
2015-10-15 10:30:00,43.34,43.37,43.22,43.34,71650.0,35.6968,35.7215,35.5979,35.6968,71650.0
2015-10-15 11:00:00,43.32,43.36,43.23,43.24,33270.0,35.6803,35.7132,35.6062,35.6144,33270.0
2015-10-15 11:30:00,43.25,43.25,42.94,42.94,58656.0,35.6226,35.6226,35.3673,35.3673,58656.0
2015-10-15 12:00:00,42.94,43.0,42.86,42.98,67915.0,35.3673,35.4167,35.3014,35.4002,67915.0
2015-10-15 12:30:00,42.99,43.21,42.99,43.21,31138.0,35.4085,35.5897,35.4085,35.5897,31138.0
2015-10-15 13:00:00,43.21,43.35,43.21,43.29,24490.0,35.5897,35.705,35.5897,35.6556,24490.0
2015-10-15 13:30:00,43.29,43.4,43.25,43.38,44024.0,35.6556,35.7462,35.6226,35.7297,44024.0
2015-10-15 14:00:00,43.4,43.52,43.36,43.37,59048.0,35.7462,35.845,35.7132,35.7215,59048.0
2015-10-15 14:30:00,43.37,43.66,43.32,43.63,62301.0,35.7215,35.9603,35.6803,35.9356,62301.0
2015-10-15 15:00:00,43.62,43.75,43.61,43.75,45344.0,35.9274,36.0345,35.9191,36.0345,45344.0
2015-10-15 15:30:00,43.74,43.77,43.67,43.75,76299.0,36.0262,36.0509,35.9686,36.0345,76299.0
2015-10-16 09:30:00,43.79,43.96,43.68,43.91,25545.0,36.0674,36.2074,35.9768,36.1662,25545.0
2015-10-16 10:00:00,43.89,44.06,43.84,43.9,25437.0,36.1498,36.2898,36.1086,36.158,25437.0
2015-10-16 10:30:00,43.88,43.94,43.76,43.76,13510.0,36.1415,36.1909,36.0427,36.0427,13510.0
2015-10-16 11:00:00,43.77,43.91,43.77,43.89,21701.0,36.0509,36.1662,36.0509,36.1498,21701.0
2015-10-16 11:30:00,43.88,43.88,43.73,43.87,14052.0,36.1415,36.1415,36.018,36.1333,14052.0
2015-10-16 12:00:00,43.87,43.95,43.84,43.9,19689.0,36.1333,36.1992,36.1086,36.158,19689.0
2015-10-16 12:30:00,43.9,43.99,43.87,43.94,16380.0,36.158,36.2321,36.1333,36.1909,16380.0
2015-10-16 13:00:00,43.94,43.94,43.81,43.83,11859.0,36.1909,36.1909,36.0839,36.1003,11859.0
2015-10-16 13:30:00,43.81,43.82,43.64,43.64,16498.0,36.0839,36.0921,35.9438,35.9438,16498.0
2015-10-16 14:00:00,43.64,43.8,43.63,43.8,12244.0,35.9438,36.0756,35.9356,36.0756,12244.0
2015-10-16 14:30:00,43.8,44.04,43.79,44.02,23917.0,36.0756,36.2733,36.0674,36.2568,23917.0
2015-10-16 15:00:00,44.02,44.04,43.91,43.94,18760.0,36.2568,36.2733,36.1662,36.1909,18760.0
2015-10-16 15:30:00,43.95,44.01,43.88,43.92,67642.0,36.1992,36.2486,36.1415,36.1745,67642.0
2015-10-19 09:30:00,43.65,43.89,43.54,43.81,22551.0,35.9521,36.1498,35.8615,36.0839,22551.0
2015-10-19 10:00:00,43.77,43.94,43.71,43.9,14790.0,36.0509,36.1909,36.0015,36.158,14790.0
2015-10-19 10:30:00,43.89,43.96,43.8,43.84,31879.0,36.1498,36.2074,36.0756,36.1086,31879.0
2015-10-19 11:00:00,43.83,43.93,43.7,43.82,13892.0,36.1003,36.1827,35.9933,36.0921,13892.0
2015-10-19 11:30:00,43.85,44.03,43.83,43.99,11062.0,36.1168,36.2651,36.1003,36.2321,11062.0
2015-10-19 12:00:00,43.93,43.94,43.79,43.82,10376.0,36.1827,36.1909,36.0674,36.0921,10376.0
2015-10-19 12:30:00,43.83,43.87,43.81,43.83,7871.0,36.1003,36.1333,36.0839,36.1003,7871.0
2015-10-19 13:00:00,43.84,43.88,43.79,43.79,15085.0,36.1086,36.1415,36.0674,36.0674,15085.0
2015-10-19 13:30:00,43.77,43.83,43.73,43.81,15889.0,36.0509,36.1003,36.018,36.0839,15889.0
2015-10-19 14:00:00,43.81,43.82,43.7,43.72,44529.0,36.0839,36.0921,35.9933,36.0097,44529.0
2015-10-19 14:30:00,43.71,43.8,43.7,43.8,53879.0,36.0015,36.0756,35.9933,36.0756,53879.0
2015-10-19 15:00:00,43.79,43.94,43.69,43.86,109445.0,36.0674,36.1909,35.985,36.1251,109445.0
2015-10-19 15:30:00,43.86,43.88,43.74,43.85,102107.0,36.1251,36.1415,36.0262,36.1168,102107.0
2015-10-20 09:30:00,43.89,44.35,43.76,44.32,56048.0,36.1498,36.5286,36.0427,36.5039,56048.0
2015-10-20 10:00:00,44.33,44.35,44.1,44.15,40524.0,36.5122,36.5286,36.3227,36.3639,40524.0
2015-10-20 10:30:00,44.13,44.29,44.11,44.15,50189.0,36.3474,36.4792,36.331,36.3639,50189.0
2015-10-20 11:00:00,44.15,44.18,43.96,44.09,25856.0,36.3639,36.3886,36.2074,36.3145,25856.0
2015-10-20 11:30:00,44.09,44.1,43.91,43.98,11466.0,36.3145,36.3227,36.1662,36.2239,11466.0
2015-10-20 12:00:00,43.96,43.99,43.82,43.88,10292.0,36.2074,36.2321,36.0921,36.1415,10292.0
2015-10-20 12:30:00,43.92,43.92,43.77,43.88,8680.0,36.1745,36.1745,36.0509,36.1415,8680.0
2015-10-20 13:00:00,43.85,43.91,43.76,43.78,16448.0,36.1168,36.1662,36.0427,36.0592,16448.0
2015-10-20 13:30:00,43.76,43.8,43.71,43.8,13541.0,36.0427,36.0756,36.0015,36.0756,13541.0
2015-10-20 14:00:00,43.78,43.79,43.67,43.74,25309.0,36.0592,36.0674,35.9686,36.0262,25309.0
2015-10-20 14:30:00,43.75,43.9,43.71,43.89,35456.0,36.0345,36.158,36.0015,36.1498,35456.0
2015-10-20 15:00:00,43.9,43.91,43.74,43.78,40114.0,36.158,36.1662,36.0262,36.0592,40114.0
2015-10-20 15:30:00,43.77,43.8,43.74,43.76,124024.0,36.0509,36.0756,36.0262,36.0427,124024.0
2015-10-21 09:30:00,43.96,44.09,43.53,43.65,37135.0,36.2074,36.3145,35.8532,35.9521,37135.0
2015-10-21 10:00:00,43.68,43.73,43.41,43.41,22685.0,35.9768,36.018,35.7544,35.7544,22685.0
2015-10-21 10:30:00,43.38,43.44,43.34,43.43,34452.0,35.7297,35.7791,35.6968,35.7709,34452.0
2015-10-21 11:00:00,43.41,43.45,43.27,43.38,19787.0,35.7544,35.7874,35.6391,35.7297,19787.0
2015-10-21 11:30:00,43.38,43.47,43.38,43.4,7889.0,35.7297,35.8038,35.7297,35.7462,7889.0
2015-10-21 12:00:00,43.41,43.51,43.38,43.47,16762.0,35.7544,35.8368,35.7297,35.8038,16762.0
2015-10-21 12:30:00,43.45,43.51,43.39,43.39,21406.0,35.7874,35.8368,35.7379,35.7379,21406.0
2015-10-21 13:00:00,43.38,43.38,43.19,43.21,24284.0,35.7297,35.7297,35.5732,35.5897,24284.0
2015-10-21 13:30:00,43.2,43.37,43.16,43.29,64605.0,35.5814,35.7215,35.5485,35.6556,64605.0
2015-10-21 14:00:00,43.29,43.32,43.21,43.23,13420.0,35.6556,35.6803,35.5897,35.6062,13420.0
2015-10-21 14:30:00,43.24,43.4,43.23,43.3,17969.0,35.6144,35.7462,35.6062,35.6638,17969.0
2015-10-21 15:00:00,43.29,43.38,43.2,43.26,22378.0,35.6556,35.7297,35.5814,35.6309,22378.0
2015-10-21 15:30:00,43.25,43.25,43.13,43.18,191773.0,35.6226,35.6226,35.5238,35.565,191773.0
2015-10-22 09:30:00,43.55,44.06,43.48,44.03,22321.0,35.8697,36.2898,35.8121,36.2651,22321.0
2015-10-22 10:00:00,44.01,44.04,43.83,43.85,11975.0,36.2486,36.2733,36.1003,36.1168,11975.0
2015-10-22 10:30:00,43.83,44.04,43.81,44.04,17806.0,36.1003,36.2733,36.0839,36.2733,17806.0
2015-10-22 11:00:00,44.03,44.13,44.0,44.13,11845.0,36.2651,36.3474,36.2404,36.3474,11845.0
2015-10-22 11:30:00,44.14,44.39,44.11,44.32,10653.0,36.3557,36.5616,36.331,36.5039,10653.0
2015-10-22 12:00:00,44.32,44.38,44.24,44.38,14399.0,36.5039,36.5533,36.438,36.5533,14399.0
2015-10-22 12:30:00,44.38,44.42,44.28,44.31,10239.0,36.5533,36.5863,36.471,36.4957,10239.0
2015-10-22 13:00:00,44.32,44.36,44.21,44.24,11778.0,36.5039,36.5369,36.4133,36.438,11778.0
2015-10-22 13:30:00,44.24,44.29,44.14,44.14,13060.0,36.438,36.4792,36.3557,36.3557,13060.0
2015-10-22 14:00:00,44.16,44.17,43.96,44.09,15203.0,36.3721,36.3804,36.2074,36.3145,15203.0
2015-10-22 14:30:00,44.11,44.28,44.07,44.26,18182.0,36.331,36.471,36.298,36.4545,18182.0
2015-10-22 15:00:00,44.26,44.36,44.21,44.35,24553.0,36.4545,36.5369,36.4133,36.5286,24553.0
2015-10-22 15:30:00,44.37,44.4,44.32,44.38,95075.0,36.5451,36.5698,36.5039,36.5533,95075.0
2015-10-23 09:30:00,44.68,44.95,44.52,44.95,15215.0,36.8004,37.0228,36.6687,37.0228,15215.0
2015-10-23 10:00:00,44.94,44.96,44.82,44.87,20046.0,37.0146,37.0311,36.9158,36.9569,20046.0
2015-10-23 10:30:00,44.88,45.11,44.87,44.93,24697.0,36.9652,37.1546,36.9569,37.0064,24697.0
2015-10-23 11:00:00,44.93,45.01,44.77,44.77,15800.0,37.0064,37.0722,36.8746,36.8746,15800.0
2015-10-23 11:30:00,44.79,44.82,44.71,44.77,12847.0,36.891,36.9158,36.8251,36.8746,12847.0
2015-10-23 12:00:00,44.73,44.88,44.66,44.84,13624.0,36.8416,36.9652,36.784,36.9322,13624.0
2015-10-23 12:30:00,44.82,44.86,44.74,44.84,9978.0,36.9158,36.9487,36.8499,36.9322,9978.0
2015-10-23 13:00:00,44.83,44.83,44.61,44.65,18836.0,36.924,36.924,36.7428,36.7757,18836.0
2015-10-23 13:30:00,44.64,44.65,44.53,44.61,23105.0,36.7675,36.7757,36.6769,36.7428,23105.0
2015-10-23 14:00:00,44.57,44.77,44.56,44.74,17341.0,36.7098,36.8746,36.7016,36.8499,17341.0
2015-10-23 14:30:00,44.72,44.89,44.7,44.87,20290.0,36.8334,36.9734,36.8169,36.9569,20290.0
2015-10-23 15:00:00,44.87,44.91,44.79,44.81,33809.0,36.9569,36.9899,36.891,36.9075,33809.0
2015-10-23 15:30:00,44.82,44.89,44.82,44.87,111000.0,36.9158,36.9734,36.9158,36.9569,111000.0
2015-10-26 09:30:00,44.78,45.1,44.72,44.84,23907.0,36.8828,37.1464,36.8334,36.9322,23907.0
2015-10-26 10:00:00,44.84,44.85,44.62,44.72,14560.0,36.9322,36.9405,36.751,36.8334,14560.0
2015-10-26 10:30:00,44.7,44.8,44.67,44.79,26754.0,36.8169,36.8993,36.7922,36.891,26754.0
2015-10-26 11:00:00,44.8,44.85,44.72,44.75,21836.0,36.8993,36.9405,36.8334,36.8581,21836.0
2015-10-26 11:30:00,44.74,44.85,44.74,44.83,28802.0,36.8499,36.9405,36.8499,36.924,28802.0
2015-10-26 12:00:00,44.85,44.93,44.8,44.93,25799.0,36.9405,37.0064,36.8993,37.0064,25799.0
2015-10-26 12:30:00,44.95,45.14,44.94,45.02,16998.0,37.0228,37.1793,37.0146,37.0805,16998.0
2015-10-26 13:00:00,45.01,45.02,44.95,44.98,9975.0,37.0722,37.0805,37.0228,37.0475,9975.0
2015-10-26 13:30:00,44.97,45.0,44.94,44.95,10615.0,37.0393,37.064,37.0146,37.0228,10615.0
2015-10-26 14:00:00,44.95,45.01,44.88,44.9,17730.0,37.0228,37.0722,36.9652,36.9816,17730.0
2015-10-26 14:30:00,44.9,44.97,44.88,44.92,58189.0,36.9816,37.0393,36.9652,36.9981,58189.0
2015-10-26 15:00:00,44.92,45.06,44.9,45.06,71623.0,36.9981,37.1134,36.9816,37.1134,71623.0
2015-10-26 15:30:00,45.06,45.14,45.03,45.04,135586.0,37.1134,37.1793,37.0887,37.097,135586.0
2015-10-27 09:30:00,44.84,44.97,44.59,44.97,24760.0,36.9322,37.0393,36.7263,37.0393,24760.0
2015-10-27 10:00:00,44.94,44.95,44.38,44.48,23277.0,37.0146,37.0228,36.5533,36.6357,23277.0
2015-10-27 10:30:00,44.48,44.75,44.44,44.72,28428.0,36.6357,36.8581,36.6028,36.8334,28428.0
2015-10-27 11:00:00,44.71,44.82,44.69,44.75,26652.0,36.8251,36.9158,36.8087,36.8581,26652.0
2015-10-27 11:30:00,44.73,44.75,44.63,44.66,33241.0,36.8416,36.8581,36.7593,36.784,33241.0
2015-10-27 12:00:00,44.66,44.66,44.56,44.56,20039.0,36.784,36.784,36.7016,36.7016,20039.0
2015-10-27 12:30:00,44.55,44.63,44.36,44.37,19839.0,36.6934,36.7593,36.5369,36.5451,19839.0
2015-10-27 13:00:00,44.36,44.48,44.26,44.47,48474.0,36.5369,36.6357,36.4545,36.6275,48474.0
2015-10-27 13:30:00,44.47,44.55,44.39,44.51,25897.0,36.6275,36.6934,36.5616,36.6604,25897.0
2015-10-27 14:00:00,44.51,44.65,44.5,44.63,28853.0,36.6604,36.7757,36.6522,36.7593,28853.0
2015-10-27 14:30:00,44.62,44.64,44.57,44.57,27750.0,36.751,36.7675,36.7098,36.7098,27750.0
2015-10-27 15:00:00,44.6,44.69,44.57,44.65,33967.0,36.7345,36.8087,36.7098,36.7757,33967.0
2015-10-27 15:30:00,44.65,44.79,44.62,44.78,159375.0,36.7757,36.891,36.751,36.8828,159375.0
2015-10-28 09:30:00,44.8,45.1,44.66,45.1,30781.0,36.8993,37.1464,36.784,37.1464,30781.0
2015-10-28 10:00:00,45.12,45.22,45.0,45.03,16823.0,37.1628,37.2452,37.064,37.0887,16823.0
2015-10-28 10:30:00,45.0,45.29,45.0,45.25,11546.0,37.064,37.3029,37.064,37.2699,11546.0
2015-10-28 11:00:00,45.27,45.33,45.21,45.31,23260.0,37.2864,37.3358,37.237,37.3193,23260.0
2015-10-28 11:30:00,45.31,45.34,45.21,45.31,43916.0,37.3193,37.344,37.237,37.3193,43916.0
2015-10-28 12:00:00,45.3,45.32,45.17,45.22,40207.0,37.3111,37.3276,37.204,37.2452,40207.0
2015-10-28 12:30:00,45.25,45.29,45.2,45.21,17916.0,37.2699,37.3029,37.2287,37.237,17916.0
2015-10-28 13:00:00,45.2,45.28,45.15,45.18,12670.0,37.2287,37.2946,37.1876,37.2123,12670.0
2015-10-28 13:30:00,45.15,45.29,45.05,45.26,14535.0,37.1876,37.3029,37.1052,37.2782,14535.0
2015-10-28 14:00:00,45.26,45.28,44.68,44.96,46882.0,37.2782,37.2946,36.8004,37.0311,46882.0
2015-10-28 14:30:00,44.94,45.16,44.87,45.07,28219.0,37.0146,37.1958,36.9569,37.1217,28219.0
2015-10-28 15:00:00,45.09,45.32,45.07,45.26,29280.0,37.1381,37.3276,37.1217,37.2782,29280.0
2015-10-28 15:30:00,45.27,45.38,45.23,45.38,152799.0,37.2864,37.377,37.2534,37.377,152799.0
2015-10-29 09:30:00,45.47,45.7,45.18,45.58,27782.0,37.4511,37.6406,37.2123,37.5417,27782.0
2015-10-29 10:00:00,45.52,45.73,45.43,45.51,15003.0,37.4923,37.6653,37.4182,37.4841,15003.0
2015-10-29 10:30:00,45.51,45.59,45.46,45.46,27434.0,37.4841,37.55,37.4429,37.4429,27434.0
2015-10-29 11:00:00,45.46,45.59,45.46,45.59,27061.0,37.4429,37.55,37.4429,37.55,27061.0
2015-10-29 11:30:00,45.59,45.7,45.59,45.69,17296.0,37.55,37.6406,37.55,37.6323,17296.0
2015-10-29 12:00:00,45.66,45.68,45.56,45.66,20592.0,37.6076,37.6241,37.5252,37.6076,20592.0
2015-10-29 12:30:00,45.66,45.67,45.46,45.5,19305.0,37.6076,37.6158,37.4429,37.4758,19305.0
2015-10-29 13:00:00,45.5,45.66,45.49,45.63,13088.0,37.4758,37.6076,37.4676,37.5829,13088.0
2015-10-29 13:30:00,45.64,45.64,45.5,45.55,53554.0,37.5911,37.5911,37.4758,37.517,53554.0
2015-10-29 14:00:00,45.53,45.64,45.52,45.61,28316.0,37.5005,37.5911,37.4923,37.5664,28316.0
2015-10-29 14:30:00,45.62,45.66,45.61,45.62,15981.0,37.5747,37.6076,37.5664,37.5747,15981.0
2015-10-29 15:00:00,45.62,45.68,45.62,45.68,29674.0,37.5747,37.6241,37.5747,37.6241,29674.0
2015-10-29 15:30:00,45.67,45.73,45.61,45.66,137994.0,37.6158,37.6653,37.5664,37.6076,137994.0
2015-10-30 09:30:00,45.77,45.8,45.37,45.38,31890.0,37.6982,37.7229,37.3688,37.377,31890.0
2015-10-30 10:00:00,45.46,45.56,45.31,45.48,143423.0,37.4429,37.5252,37.3193,37.4594,143423.0
2015-10-30 10:30:00,45.48,45.52,45.37,45.4,31806.0,37.4594,37.4923,37.3688,37.3935,31806.0
2015-10-30 11:00:00,45.41,45.42,45.31,45.31,39256.0,37.4017,37.4099,37.3193,37.3193,39256.0
2015-10-30 11:30:00,45.32,45.5,45.31,45.45,64410.0,37.3276,37.4758,37.3193,37.4346,64410.0
2015-10-30 12:00:00,45.47,45.49,45.39,45.41,47667.0,37.4511,37.4676,37.3852,37.4017,47667.0
2015-10-30 12:30:00,45.41,45.56,45.38,45.47,39879.0,37.4017,37.5252,37.377,37.4511,39879.0
2015-10-30 13:00:00,45.47,45.55,45.44,45.54,59278.0,37.4511,37.517,37.4264,37.5088,59278.0
2015-10-30 13:30:00,45.54,45.75,45.54,45.66,32984.0,37.5088,37.6817,37.5088,37.6076,32984.0
2015-10-30 14:00:00,45.67,45.7,45.61,45.67,28825.0,37.6158,37.6406,37.5664,37.6158,28825.0
2015-10-30 14:30:00,45.66,45.74,45.64,45.7,56203.0,37.6076,37.6735,37.5911,37.6406,56203.0
2015-10-30 15:00:00,45.71,45.76,45.59,45.67,69922.0,37.6488,37.69,37.55,37.6158,69922.0
2015-10-30 15:30:00,45.67,45.83,45.64,45.71,178540.0,37.6158,37.7476,37.5911,37.6488,178540.0
2015-11-02 09:30:00,45.68,45.92,45.68,45.73,22623.0,37.6241,37.8218,37.6241,37.6653,22623.0
2015-11-02 10:00:00,45.78,45.82,45.55,45.69,13642.0,37.7064,37.7394,37.517,37.6323,13642.0
2015-11-02 10:30:00,45.62,45.63,45.5,45.52,18851.0,37.5747,37.5829,37.4758,37.4923,18851.0
2015-11-02 11:00:00,45.54,45.69,45.5,45.65,42154.0,37.5088,37.6323,37.4758,37.5994,42154.0
2015-11-02 11:30:00,45.66,45.69,45.55,45.63,37666.0,37.6076,37.6323,37.517,37.5829,37666.0
2015-11-02 12:00:00,45.64,45.68,45.6,45.67,7624.0,37.5911,37.6241,37.5582,37.6158,7624.0
2015-11-02 12:30:00,45.67,45.83,45.65,45.83,16717.0,37.6158,37.7476,37.5994,37.7476,16717.0
2015-11-02 13:00:00,45.82,45.94,45.79,45.93,20923.0,37.7394,37.8382,37.7147,37.83,20923.0
2015-11-02 13:30:00,45.93,45.99,45.91,45.96,22371.0,37.83,37.8794,37.8135,37.8547,22371.0
2015-11-02 14:00:00,45.97,46.11,45.95,46.1,33407.0,37.8629,37.9783,37.8465,37.97,33407.0
2015-11-02 14:30:00,46.09,46.2,46.08,46.18,17747.0,37.9618,38.0524,37.9535,38.0359,17747.0
2015-11-02 15:00:00,46.16,46.18,46.07,46.13,22407.0,38.0194,38.0359,37.9453,37.9947,22407.0
2015-11-02 15:30:00,46.13,46.14,45.99,46.06,85134.0,37.9947,38.003,37.8794,37.9371,85134.0
2015-11-03 09:30:00,45.95,46.23,45.85,45.93,10116.0,37.8465,38.0771,37.7641,37.83,10116.0
2015-11-03 10:00:00,45.94,46.0,45.82,45.94,43087.0,37.8382,37.8877,37.7394,37.8382,43087.0
2015-11-03 10:30:00,45.95,46.06,45.9,45.96,12550.0,37.8465,37.9371,37.8053,37.8547,12550.0
2015-11-03 11:00:00,45.94,46.08,45.91,46.03,5973.0,37.8382,37.9535,37.8135,37.9124,5973.0
2015-11-03 11:30:00,46.0,46.18,46.0,46.17,30823.0,37.8877,38.0359,37.8877,38.0277,30823.0
2015-11-03 12:00:00,46.17,46.19,46.04,46.13,38404.0,38.0277,38.0441,37.9206,37.9947,38404.0
2015-11-03 12:30:00,46.14,46.18,46.09,46.18,7729.0,38.003,38.0359,37.9618,38.0359,7729.0
2015-11-03 13:00:00,46.18,46.2,46.1,46.13,8193.0,38.0359,38.0524,37.97,37.9947,8193.0
2015-11-03 13:30:00,46.12,46.2,46.12,46.16,13419.0,37.9865,38.0524,37.9865,38.0194,13419.0
2015-11-03 14:00:00,46.15,46.29,46.15,46.29,39749.0,38.0112,38.1265,38.0112,38.1265,39749.0
2015-11-03 14:30:00,46.32,46.35,46.18,46.23,22814.0,38.1512,38.1759,38.0359,38.0771,22814.0
2015-11-03 15:00:00,46.22,46.22,46.08,46.1,60916.0,38.0689,38.0689,37.9535,37.97,60916.0
2015-11-03 15:30:00,46.09,46.09,45.95,46.01,90356.0,37.9618,37.9618,37.8465,37.8959,90356.0
2015-11-04 09:30:00,46.02,46.09,45.75,45.89,14774.0,37.9041,37.9618,37.6817,37.797,14774.0
2015-11-04 10:00:00,45.91,46.15,45.84,46.1,39411.0,37.8135,38.0112,37.7559,37.97,39411.0
2015-11-04 10:30:00,46.08,46.2,45.97,46.04,22231.0,37.9535,38.0524,37.8629,37.9206,22231.0
2015-11-04 11:00:00,46.03,46.1,45.87,46.07,36849.0,37.9124,37.97,37.7806,37.9453,36849.0
2015-11-04 11:30:00,46.08,46.13,46.0,46.1,76701.0,37.9535,37.9947,37.8877,37.97,76701.0
2015-11-04 12:00:00,46.13,46.23,46.13,46.16,14943.0,37.9947,38.0771,37.9947,38.0194,14943.0
2015-11-04 12:30:00,46.16,46.32,46.1,46.28,11940.0,38.0194,38.1512,37.97,38.1183,11940.0
2015-11-04 13:00:00,46.27,46.3,45.99,46.06,9859.0,38.11,38.1347,37.8794,37.9371,9859.0
2015-11-04 13:30:00,46.06,46.19,46.04,46.14,12762.0,37.9371,38.0441,37.9206,38.003,12762.0
2015-11-04 14:00:00,46.14,46.18,46.07,46.09,15377.0,38.003,38.0359,37.9453,37.9618,15377.0
2015-11-04 14:30:00,46.1,46.22,46.05,46.2,31938.0,37.97,38.0689,37.9288,38.0524,31938.0
2015-11-04 15:00:00,46.2,46.2,46.04,46.09,36606.0,38.0524,38.0524,37.9206,37.9618,36606.0
2015-11-04 15:30:00,46.09,46.1,45.93,46.01,67081.0,37.9618,37.97,37.83,37.8959,67081.0
2015-11-05 09:30:00,45.97,46.07,45.75,45.88,22614.0,37.8629,37.9453,37.6817,37.7888,22614.0
2015-11-05 10:00:00,45.86,45.92,45.65,45.77,42505.0,37.7723,37.8218,37.5994,37.6982,42505.0
2015-11-05 10:30:00,45.74,45.77,45.65,45.75,17933.0,37.6735,37.6982,37.5994,37.6817,17933.0
2015-11-05 11:00:00,45.75,45.87,45.7,45.76,19539.0,37.6817,37.7806,37.6406,37.69,19539.0
2015-11-05 11:30:00,45.76,45.91,45.75,45.9,73001.0,37.69,37.8135,37.6817,37.8053,73001.0
2015-11-05 12:00:00,45.87,45.97,45.87,45.96,24488.0,37.7806,37.8629,37.7806,37.8547,24488.0
2015-11-05 12:30:00,45.94,46.03,45.88,46.03,50117.0,37.8382,37.9124,37.7888,37.9124,50117.0
2015-11-05 13:00:00,46.03,46.09,46.01,46.05,7499.0,37.9124,37.9618,37.8959,37.9288,7499.0
2015-11-05 13:30:00,46.07,46.17,46.06,46.12,10340.0,37.9453,38.0277,37.9371,37.9865,10340.0
2015-11-05 14:00:00,46.11,46.17,46.0,46.01,9858.0,37.9783,38.0277,37.8877,37.8959,9858.0
2015-11-05 14:30:00,46.01,46.07,45.99,46.04,12792.0,37.8959,37.9453,37.8794,37.9206,12792.0
2015-11-05 15:00:00,46.04,46.13,45.99,46.11,14315.0,37.9206,37.9947,37.8794,37.9783,14315.0
2015-11-05 15:30:00,46.09,46.09,45.99,46.05,39315.0,37.9618,37.9618,37.8794,37.9288,39315.0
2015-11-06 09:30:00,45.82,46.16,45.73,45.81,10683.0,37.7394,38.0194,37.6653,37.7312,10683.0
2015-11-06 10:00:00,45.75,45.75,45.57,45.63,12221.0,37.6817,37.6817,37.5335,37.5829,12221.0
2015-11-06 10:30:00,45.62,45.78,45.6,45.67,40876.0,37.5747,37.7064,37.5582,37.6158,40876.0
2015-11-06 11:00:00,45.69,45.73,45.56,45.61,15618.0,37.6323,37.6653,37.5252,37.5664,15618.0
2015-11-06 11:30:00,45.63,45.84,45.61,45.76,20419.0,37.5829,37.7559,37.5664,37.69,20419.0
2015-11-06 12:00:00,45.76,45.87,45.73,45.79,14135.0,37.69,37.7806,37.6653,37.7147,14135.0
2015-11-06 12:30:00,45.77,45.84,45.75,45.79,5369.0,37.6982,37.7559,37.6817,37.7147,5369.0
2015-11-06 13:00:00,45.84,45.91,45.84,45.88,16677.0,37.7559,37.8135,37.7559,37.7888,16677.0
2015-11-06 13:30:00,45.87,45.88,45.79,45.81,6285.0,37.7806,37.7888,37.7147,37.7312,6285.0
2015-11-06 14:00:00,45.82,45.95,45.81,45.87,23232.0,37.7394,37.8465,37.7312,37.7806,23232.0
2015-11-06 14:30:00,45.9,45.93,45.78,45.93,21800.0,37.8053,37.83,37.7064,37.83,21800.0
2015-11-06 15:00:00,45.91,46.01,45.91,45.98,19646.0,37.8135,37.8959,37.8135,37.8712,19646.0
2015-11-06 15:30:00,45.99,46.14,45.99,46.14,45983.0,37.8794,38.003,37.8794,38.003,45983.0
2015-11-09 09:30:00,45.95,46.06,45.67,45.72,10205.0,37.8465,37.9371,37.6158,37.657,10205.0
2015-11-09 10:00:00,45.73,45.74,45.52,45.61,21682.0,37.6653,37.6735,37.4923,37.5664,21682.0
2015-11-09 10:30:00,45.6,45.64,45.55,45.61,8494.0,37.5582,37.5911,37.517,37.5664,8494.0
2015-11-09 11:00:00,45.59,45.59,45.32,45.32,17122.0,37.55,37.55,37.3276,37.3276,17122.0
2015-11-09 11:30:00,45.32,45.41,45.28,45.28,12059.0,37.3276,37.4017,37.2946,37.2946,12059.0
2015-11-09 12:00:00,45.26,45.33,45.18,45.25,18260.0,37.2782,37.3358,37.2123,37.2699,18260.0
2015-11-09 12:30:00,45.25,45.49,45.25,45.49,11761.0,37.2699,37.4676,37.2699,37.4676,11761.0
2015-11-09 13:00:00,45.49,45.49,45.36,45.45,6575.0,37.4676,37.4676,37.3605,37.4346,6575.0
2015-11-09 13:30:00,45.47,45.55,45.41,45.46,7419.0,37.4511,37.517,37.4017,37.4429,7419.0
2015-11-09 14:00:00,45.48,45.56,45.48,45.53,29420.0,37.4594,37.5252,37.4594,37.5005,29420.0
2015-11-09 14:30:00,45.54,45.61,45.49,45.57,13162.0,37.5088,37.5664,37.4676,37.5335,13162.0
2015-11-09 15:00:00,45.55,45.62,45.5,45.62,21734.0,37.517,37.5747,37.4758,37.5747,21734.0
2015-11-09 15:30:00,45.63,45.84,45.63,45.67,106698.0,37.5829,37.7559,37.5829,37.6158,106698.0
2015-11-10 09:30:00,45.43,45.71,45.33,45.57,9964.0,37.4182,37.6488,37.3358,37.5335,9964.0
2015-11-10 10:00:00,45.5,45.5,45.13,45.21,24852.0,37.4758,37.4758,37.1711,37.237,24852.0
2015-11-10 10:30:00,45.23,45.35,45.2,45.31,23619.0,37.2534,37.3523,37.2287,37.3193,23619.0
2015-11-10 11:00:00,45.31,45.33,45.15,45.16,30976.0,37.3193,37.3358,37.1876,37.1958,30976.0
2015-11-10 11:30:00,45.15,45.27,45.15,45.17,15235.0,37.1876,37.2864,37.1876,37.204,15235.0
2015-11-10 12:00:00,45.17,45.49,45.15,45.42,84656.0,37.204,37.4676,37.1876,37.4099,84656.0
2015-11-10 12:30:00,45.39,45.51,45.32,45.44,98217.0,37.3852,37.4841,37.3276,37.4264,98217.0
2015-11-10 13:00:00,45.42,45.47,45.36,45.47,17856.0,37.4099,37.4511,37.3605,37.4511,17856.0
2015-11-10 13:30:00,45.47,45.51,45.42,45.49,13607.0,37.4511,37.4841,37.4099,37.4676,13607.0
2015-11-10 14:00:00,45.5,45.51,45.4,45.42,42733.0,37.4758,37.4841,37.3935,37.4099,42733.0
2015-11-10 14:30:00,45.44,45.65,45.44,45.63,39380.0,37.4264,37.5994,37.4264,37.5829,39380.0
2015-11-10 15:00:00,45.64,45.84,45.63,45.81,71373.0,37.5911,37.7559,37.5829,37.7312,71373.0
2015-11-10 15:30:00,45.8,45.84,45.7,45.82,206570.0,37.7229,37.7559,37.6406,37.7394,206570.0
2015-11-11 09:30:00,45.79,45.86,45.65,45.7,18086.0,37.7147,37.7723,37.5994,37.6406,18086.0
2015-11-11 10:00:00,45.72,45.85,45.68,45.71,13319.0,37.657,37.7641,37.6241,37.6488,13319.0
2015-11-11 10:30:00,45.71,45.75,45.57,45.69,17729.0,37.6488,37.6817,37.5335,37.6323,17729.0
2015-11-11 11:00:00,45.69,45.72,45.61,45.61,9738.0,37.6323,37.657,37.5664,37.5664,9738.0
2015-11-11 11:30:00,45.63,45.95,45.61,45.93,32990.0,37.5829,37.8465,37.5664,37.83,32990.0
2015-11-11 12:00:00,45.92,46.05,45.82,46.03,34582.0,37.8218,37.9288,37.7394,37.9124,34582.0
2015-11-11 12:30:00,46.01,46.1,45.95,45.97,10425.0,37.8959,37.97,37.8465,37.8629,10425.0
2015-11-11 13:00:00,45.97,46.12,45.87,45.91,29605.0,37.8629,37.9865,37.7806,37.8135,29605.0
2015-11-11 13:30:00,45.94,46.05,45.88,46.0,13520.0,37.8382,37.9288,37.7888,37.8877,13520.0
2015-11-11 14:00:00,46.0,46.07,45.92,46.06,11070.0,37.8877,37.9453,37.8218,37.9371,11070.0
2015-11-11 14:30:00,46.07,46.16,46.06,46.09,16695.0,37.9453,38.0194,37.9371,37.9618,16695.0
2015-11-11 15:00:00,46.09,46.28,46.06,46.28,45757.0,37.9618,38.1183,37.9371,38.1183,45757.0
2015-11-11 15:30:00,46.28,46.28,46.05,46.09,75480.0,38.1183,38.1183,37.9288,37.9618,75480.0
2015-11-12 09:30:00,45.92,45.92,45.47,45.54,28602.0,37.8218,37.8218,37.4511,37.5088,28602.0
2015-11-12 10:00:00,45.53,45.54,45.37,45.38,168952.0,37.5005,37.5088,37.3688,37.377,168952.0
2015-11-12 10:30:00,45.36,45.45,45.21,45.41,27673.0,37.3605,37.4346,37.237,37.4017,27673.0
2015-11-12 11:00:00,45.47,45.52,45.26,45.27,70122.0,37.4511,37.4923,37.2782,37.2864,70122.0
2015-11-12 11:30:00,45.27,45.28,45.16,45.27,28756.0,37.2864,37.2946,37.1958,37.2864,28756.0
2015-11-12 12:00:00,45.27,45.35,45.08,45.08,48196.0,37.2864,37.3523,37.1299,37.1299,48196.0
2015-11-12 12:30:00,45.1,45.25,45.08,45.21,23950.0,37.1464,37.2699,37.1299,37.237,23950.0
2015-11-12 13:00:00,45.22,45.34,45.21,45.34,22335.0,37.2452,37.344,37.237,37.344,22335.0
2015-11-12 13:30:00,45.34,45.37,45.2,45.26,22966.0,37.344,37.3688,37.2287,37.2782,22966.0
2015-11-12 14:00:00,45.27,45.28,45.13,45.18,38341.0,37.2864,37.2946,37.1711,37.2123,38341.0
2015-11-12 14:30:00,45.17,45.22,44.9,44.9,35723.0,37.204,37.2452,36.9816,36.9816,35723.0
2015-11-12 15:00:00,44.91,44.92,44.84,44.84,63903.0,36.9899,36.9981,36.9322,36.9322,63903.0
2015-11-12 15:30:00,44.85,44.86,44.63,44.71,183065.0,36.9405,36.9487,36.7593,36.8251,183065.0
2015-11-13 09:30:00,44.61,44.81,44.48,44.54,19919.0,36.7428,36.9075,36.6357,36.6851,19919.0
2015-11-13 10:00:00,44.63,44.64,44.38,44.55,40087.0,36.7593,36.7675,36.5533,36.6934,40087.0
2015-11-13 10:30:00,44.58,44.91,44.54,44.89,46350.0,36.7181,36.9899,36.6851,36.9734,46350.0
2015-11-13 11:00:00,44.88,44.89,44.62,44.82,16043.0,36.9652,36.9734,36.751,36.9158,16043.0
2015-11-13 11:30:00,44.81,45.22,44.79,45.22,42810.0,36.9075,37.2452,36.891,37.2452,42810.0
2015-11-13 12:00:00,45.23,45.33,45.1,45.25,19286.0,37.2534,37.3358,37.1464,37.2699,19286.0
2015-11-13 12:30:00,45.24,45.28,45.16,45.25,9994.0,37.2617,37.2946,37.1958,37.2699,9994.0
2015-11-13 13:00:00,45.29,45.3,45.15,45.24,9096.0,37.3029,37.3111,37.1876,37.2617,9096.0
2015-11-13 13:30:00,45.24,45.27,45.09,45.24,17333.0,37.2617,37.2864,37.1381,37.2617,17333.0
2015-11-13 14:00:00,45.21,45.31,45.17,45.24,17820.0,37.237,37.3193,37.204,37.2617,17820.0
2015-11-13 14:30:00,45.23,45.3,45.15,45.17,13190.0,37.2534,37.3111,37.1876,37.204,13190.0
2015-11-13 15:00:00,45.18,45.37,45.18,45.25,20761.0,37.2123,37.3688,37.2123,37.2699,20761.0
2015-11-13 15:30:00,45.26,45.38,45.17,45.21,61535.0,37.2782,37.377,37.204,37.237,61535.0
2015-11-16 09:30:00,45.12,45.5,45.02,45.29,16922.0,37.1628,37.4758,37.0805,37.3029,16922.0
2015-11-16 10:00:00,45.29,45.3,45.06,45.26,69723.0,37.3029,37.3111,37.1134,37.2782,69723.0
2015-11-16 10:30:00,45.26,45.26,44.96,44.97,15482.0,37.2782,37.2782,37.0311,37.0393,15482.0
2015-11-16 11:00:00,45.0,45.18,45.0,45.01,9183.0,37.064,37.2123,37.064,37.0722,9183.0
2015-11-16 11:30:00,45.04,45.11,45.0,45.04,9442.0,37.097,37.1546,37.064,37.097,9442.0
2015-11-16 12:00:00,45.05,45.27,45.04,45.24,175345.0,37.1052,37.2864,37.097,37.2617,175345.0
2015-11-16 12:30:00,45.3,45.38,45.22,45.22,10973.0,37.3111,37.377,37.2452,37.2452,10973.0
2015-11-16 13:00:00,45.23,45.46,45.21,45.32,12897.0,37.2534,37.4429,37.237,37.3276,12897.0
2015-11-16 13:30:00,45.33,45.36,45.27,45.32,13253.0,37.3358,37.3605,37.2864,37.3276,13253.0
2015-11-16 14:00:00,45.34,45.45,45.34,45.45,11721.0,37.344,37.4346,37.344,37.4346,11721.0
2015-11-16 14:30:00,45.47,45.59,45.43,45.44,24607.0,37.4511,37.55,37.4182,37.4264,24607.0
2015-11-16 15:00:00,45.46,45.68,45.46,45.62,27836.0,37.4429,37.6241,37.4429,37.5747,27836.0
2015-11-16 15:30:00,45.63,45.71,45.58,45.69,123993.0,37.5829,37.6488,37.5417,37.6323,123993.0
2015-11-17 09:30:00,45.68,45.92,45.59,45.61,19828.0,37.6241,37.8218,37.55,37.5664,19828.0
2015-11-17 10:00:00,45.7,45.93,45.56,45.93,32656.0,37.6406,37.83,37.5252,37.83,32656.0
2015-11-17 10:30:00,45.88,46.21,45.88,46.17,105066.0,37.7888,38.0606,37.7888,38.0277,105066.0
2015-11-17 11:00:00,46.16,46.24,46.03,46.23,22359.0,38.0194,38.0853,37.9124,38.0771,22359.0
2015-11-17 11:30:00,46.2,46.29,46.04,46.18,19054.0,38.0524,38.1265,37.9206,38.0359,19054.0
2015-11-17 12:00:00,46.14,46.39,46.14,46.39,37235.0,38.003,38.2089,38.003,38.2089,37235.0
2015-11-17 12:30:00,46.39,46.4,46.14,46.2,33790.0,38.2089,38.2171,38.003,38.0524,33790.0
2015-11-17 13:00:00,46.2,46.22,46.07,46.08,45624.0,38.0524,38.0689,37.9453,37.9535,45624.0
2015-11-17 13:30:00,46.1,46.16,46.05,46.14,33523.0,37.97,38.0194,37.9288,38.003,33523.0
2015-11-17 14:00:00,46.14,46.4,46.01,46.04,32082.0,38.003,38.2171,37.8959,37.9206,32082.0
2015-11-17 14:30:00,46.03,46.23,45.97,46.13,47187.0,37.9124,38.0771,37.8629,37.9947,47187.0
2015-11-17 15:00:00,46.12,46.14,45.98,46.05,58976.0,37.9865,38.003,37.8712,37.9288,58976.0
2015-11-17 15:30:00,46.05,46.2,46.01,46.13,155455.0,37.9288,38.0524,37.8959,37.9947,155455.0
2015-11-18 09:30:00,46.14,46.43,46.09,46.31,26717.0,38.003,38.2418,37.9618,38.143,26717.0
2015-11-18 10:00:00,46.32,46.47,46.25,46.32,20114.0,38.1512,38.2748,38.0936,38.1512,20114.0
2015-11-18 10:30:00,46.3,46.39,46.25,46.35,22747.0,38.1347,38.2089,38.0936,38.1759,22747.0
2015-11-18 11:00:00,46.35,46.5,46.28,46.5,23868.0,38.1759,38.2995,38.1183,38.2995,23868.0
2015-11-18 11:30:00,46.49,46.55,46.43,46.46,32513.0,38.2912,38.3407,38.2418,38.2665,32513.0
2015-11-18 12:00:00,46.46,46.58,46.39,46.56,37697.0,38.2665,38.3654,38.2089,38.3489,37697.0
2015-11-18 12:30:00,46.62,46.62,46.48,46.54,17843.0,38.3983,38.3983,38.283,38.3324,17843.0
2015-11-18 13:00:00,46.53,46.55,46.47,46.49,25029.0,38.3242,38.3407,38.2748,38.2912,25029.0
2015-11-18 13:30:00,46.5,46.73,46.43,46.73,49500.0,38.2995,38.4889,38.2418,38.4889,49500.0
2015-11-18 14:00:00,46.72,47.0,46.64,46.98,63970.0,38.4807,38.7113,38.4148,38.6948,63970.0
2015-11-18 14:30:00,46.96,47.16,46.96,47.13,53325.0,38.6783,38.8431,38.6783,38.8184,53325.0
2015-11-18 15:00:00,47.14,47.17,47.08,47.15,37076.0,38.8266,38.8513,38.7772,38.8348,37076.0
2015-11-18 15:30:00,47.13,47.21,47.06,47.18,67001.0,38.8184,38.8843,38.7607,38.8596,67001.0
2015-11-19 09:30:00,47.12,47.12,46.54,46.74,75980.0,38.8101,38.8101,38.3324,38.4971,75980.0
2015-11-19 10:00:00,46.69,46.8,46.44,46.46,41722.0,38.456,38.5466,38.2501,38.2665,41722.0
2015-11-19 10:30:00,46.47,46.52,46.28,46.33,55922.0,38.2748,38.3159,38.1183,38.1595,55922.0
2015-11-19 11:00:00,46.33,46.46,46.26,46.38,45137.0,38.1595,38.2665,38.1018,38.2006,45137.0
2015-11-19 11:30:00,46.38,46.39,46.06,46.09,17699.0,38.2006,38.2089,37.9371,37.9618,17699.0
2015-11-19 12:00:00,46.09,46.21,46.07,46.09,15350.0,37.9618,38.0606,37.9453,37.9618,15350.0
2015-11-19 12:30:00,46.09,46.14,46.06,46.09,19338.0,37.9618,38.003,37.9371,37.9618,19338.0
2015-11-19 13:00:00,46.09,46.23,46.05,46.11,33011.0,37.9618,38.0771,37.9288,37.9783,33011.0
2015-11-19 13:30:00,46.11,46.11,45.94,45.97,38055.0,37.9783,37.9783,37.8382,37.8629,38055.0
2015-11-19 14:00:00,45.99,45.99,45.88,45.89,28477.0,37.8794,37.8794,37.7888,37.797,28477.0
2015-11-19 14:30:00,45.9,46.03,45.89,45.95,43537.0,37.8053,37.9124,37.797,37.8465,43537.0
2015-11-19 15:00:00,45.95,46.03,45.89,45.9,45860.0,37.8465,37.9124,37.797,37.8053,45860.0
2015-11-19 15:30:00,45.91,46.05,45.89,45.99,159544.0,37.8135,37.9288,37.797,37.8794,159544.0
2015-11-20 09:30:00,46.14,46.4,45.97,46.16,19624.0,38.003,38.2171,37.8629,38.0194,19624.0
2015-11-20 10:00:00,46.25,46.48,46.11,46.41,21105.0,38.0936,38.283,37.9783,38.2253,21105.0
2015-11-20 10:30:00,46.46,46.49,46.27,46.3,10839.0,38.2665,38.2912,38.11,38.1347,10839.0
2015-11-20 11:00:00,46.27,46.54,46.27,46.5,10091.0,38.11,38.3324,38.11,38.2995,10091.0
2015-11-20 11:30:00,46.5,46.55,46.36,46.5,24262.0,38.2995,38.3407,38.1842,38.2995,24262.0
2015-11-20 12:00:00,46.53,46.53,46.38,46.39,10901.0,38.3242,38.3242,38.2006,38.2089,10901.0
2015-11-20 12:30:00,46.4,46.49,46.38,46.47,19683.0,38.2171,38.2912,38.2006,38.2748,19683.0
2015-11-20 13:00:00,46.54,46.57,46.39,46.41,13473.0,38.3324,38.3571,38.2089,38.2253,13473.0
2015-11-20 13:30:00,46.39,46.48,46.36,46.38,16211.0,38.2089,38.283,38.1842,38.2006,16211.0
2015-11-20 14:00:00,46.39,46.52,46.37,46.41,20287.0,38.2089,38.3159,38.1924,38.2253,20287.0
2015-11-20 14:30:00,46.41,46.43,46.32,46.34,22341.0,38.2253,38.2418,38.1512,38.1677,22341.0
2015-11-20 15:00:00,46.32,46.4,46.26,46.38,53513.0,38.1512,38.2171,38.1018,38.2006,53513.0
2015-11-20 15:30:00,46.37,46.5,46.37,46.49,117608.0,38.1924,38.2995,38.1924,38.2912,117608.0
2015-11-23 09:30:00,46.5,46.8,46.43,46.75,20374.0,38.2995,38.5466,38.2418,38.5054,20374.0
2015-11-23 10:00:00,46.71,46.92,46.61,46.9,28663.0,38.4724,38.6454,38.3901,38.6289,28663.0
2015-11-23 10:30:00,46.88,46.94,46.82,46.94,19041.0,38.6125,38.6619,38.563,38.6619,19041.0
2015-11-23 11:00:00,46.95,47.04,46.9,46.9,15904.0,38.6701,38.7442,38.6289,38.6289,15904.0
2015-11-23 11:30:00,46.94,46.94,46.74,46.76,8986.0,38.6619,38.6619,38.4971,38.5136,8986.0
2015-11-23 12:00:00,46.8,46.81,46.6,46.66,25346.0,38.5466,38.5548,38.3818,38.4313,25346.0
2015-11-23 12:30:00,46.66,46.81,46.61,46.8,25640.0,38.4313,38.5548,38.3901,38.5466,25640.0
2015-11-23 13:00:00,46.82,46.82,46.65,46.66,9292.0,38.563,38.563,38.423,38.4313,9292.0
2015-11-23 13:30:00,46.64,46.67,46.56,46.64,7587.0,38.4148,38.4395,38.3489,38.4148,7587.0
2015-11-23 14:00:00,46.63,46.63,46.39,46.44,9985.0,38.4065,38.4065,38.2089,38.2501,9985.0
2015-11-23 14:30:00,46.41,46.45,46.38,46.44,9775.0,38.2253,38.2583,38.2006,38.2501,9775.0
2015-11-23 15:00:00,46.44,46.52,46.44,46.49,20949.0,38.2501,38.3159,38.2501,38.2912,20949.0
2015-11-23 15:30:00,46.51,46.6,46.51,46.55,68134.0,38.3077,38.3818,38.3077,38.3407,68134.0
2015-11-24 09:30:00,46.18,46.6,45.94,46.46,23853.0,38.0359,38.3818,37.8382,38.2665,23853.0
2015-11-24 10:00:00,46.41,46.44,46.18,46.18,70186.0,38.2253,38.2501,38.0359,38.0359,70186.0
2015-11-24 10:30:00,46.18,46.45,46.12,46.44,38602.0,38.0359,38.2583,37.9865,38.2501,38602.0
2015-11-24 11:00:00,46.43,46.58,46.4,46.55,18941.0,38.2418,38.3654,38.2171,38.3407,18941.0
2015-11-24 11:30:00,46.58,46.8,46.58,46.76,14462.0,38.3654,38.5466,38.3654,38.5136,14462.0
2015-11-24 12:00:00,46.77,46.82,46.69,46.76,7678.0,38.5219,38.563,38.456,38.5136,7678.0
2015-11-24 12:30:00,46.77,46.78,46.62,46.63,10785.0,38.5219,38.5301,38.3983,38.4065,10785.0
2015-11-24 13:00:00,46.6,46.95,46.6,46.95,15883.0,38.3818,38.6701,38.3818,38.6701,15883.0
2015-11-24 13:30:00,46.97,46.98,46.82,46.98,35006.0,38.6866,38.6948,38.563,38.6948,35006.0
2015-11-24 14:00:00,46.98,47.11,46.87,46.88,29990.0,38.6948,38.8019,38.6042,38.6125,29990.0
2015-11-24 14:30:00,46.9,47.01,46.86,46.95,31555.0,38.6289,38.7195,38.596,38.6701,31555.0
2015-11-24 15:00:00,46.97,47.11,46.93,47.02,56040.0,38.6866,38.8019,38.6536,38.7278,56040.0
2015-11-24 15:30:00,47.03,47.06,46.85,46.9,132328.0,38.736,38.7607,38.5877,38.6289,132328.0
2015-11-25 09:30:00,46.91,47.02,46.7,46.99,22002.0,38.6372,38.7278,38.4642,38.7031,22002.0
2015-11-25 10:00:00,46.96,47.12,46.89,47.12,33061.0,38.6783,38.8101,38.6207,38.8101,33061.0
2015-11-25 10:30:00,47.08,47.2,46.86,46.89,12101.0,38.7772,38.876,38.596,38.6207,12101.0
2015-11-25 11:00:00,46.86,46.94,46.86,46.94,8728.0,38.596,38.6619,38.596,38.6619,8728.0
2015-11-25 11:30:00,46.92,47.01,46.88,47.0,25268.0,38.6454,38.7195,38.6125,38.7113,25268.0
2015-11-25 12:00:00,47.01,47.11,47.0,47.09,15495.0,38.7195,38.8019,38.7113,38.7854,15495.0
2015-11-25 12:30:00,47.09,47.11,46.95,46.95,10720.0,38.7854,38.8019,38.6701,38.6701,10720.0
2015-11-25 13:00:00,46.96,46.98,46.81,46.83,13130.0,38.6783,38.6948,38.5548,38.5713,13130.0
2015-11-25 13:30:00,46.83,46.85,46.76,46.85,11057.0,38.5713,38.5877,38.5136,38.5877,11057.0
2015-11-25 14:00:00,46.87,46.92,46.78,46.81,12337.0,38.6042,38.6454,38.5301,38.5548,12337.0
2015-11-25 14:30:00,46.81,46.95,46.78,46.93,21640.0,38.5548,38.6701,38.5301,38.6536,21640.0
2015-11-25 15:00:00,46.93,46.98,46.83,46.94,27428.0,38.6536,38.6948,38.5713,38.6619,27428.0
2015-11-25 15:30:00,46.94,46.98,46.83,46.83,75931.0,38.6619,38.6948,38.5713,38.5713,75931.0
2015-11-27 09:30:00,46.92,46.92,46.57,46.76,6072.0,38.6454,38.6454,38.3571,38.5136,6072.0
2015-11-27 10:00:00,46.72,47.0,46.61,46.97,11674.0,38.4807,38.7113,38.3901,38.6866,11674.0
2015-11-27 10:30:00,46.97,47.11,46.83,47.07,22762.0,38.6866,38.8019,38.5713,38.769,22762.0
2015-11-27 11:00:00,47.1,47.39,47.07,47.22,30030.0,38.7937,39.0325,38.769,38.8925,30030.0
2015-11-27 11:30:00,47.19,47.26,47.03,47.08,11623.0,38.8678,38.9254,38.736,38.7772,11623.0
2015-11-27 12:00:00,47.08,47.17,47.01,47.13,15460.0,38.7772,38.8513,38.7195,38.8184,15460.0
2015-11-27 12:30:00,47.16,47.19,47.09,47.16,36688.0,38.8431,38.8678,38.7854,38.8431,36688.0
2015-11-30 09:30:00,47.29,47.48,47.02,47.09,14858.0,38.9502,39.1066,38.7278,38.7854,14858.0
2015-11-30 10:00:00,47.09,47.28,47.0,47.16,21904.0,38.7854,38.9419,38.7113,38.8431,21904.0
2015-11-30 10:30:00,47.16,47.24,47.1,47.11,15440.0,38.8431,38.909,38.7937,38.8019,15440.0
2015-11-30 11:00:00,47.09,47.1,46.93,46.95,10381.0,38.7854,38.7937,38.6536,38.6701,10381.0
2015-11-30 11:30:00,46.94,47.0,46.87,46.96,9374.0,38.6619,38.7113,38.6042,38.6783,9374.0
2015-11-30 12:00:00,46.93,47.08,46.92,47.01,13892.0,38.6536,38.7772,38.6454,38.7195,13892.0
2015-11-30 12:30:00,47.01,47.04,46.9,46.9,12280.0,38.7195,38.7442,38.6289,38.6289,12280.0
2015-11-30 13:00:00,46.89,47.02,46.89,46.97,11857.0,38.6207,38.7278,38.6207,38.6866,11857.0
2015-11-30 13:30:00,46.99,47.1,46.94,47.01,9516.0,38.7031,38.7937,38.6619,38.7195,9516.0
2015-11-30 14:00:00,47.02,47.05,46.97,46.98,18456.0,38.7278,38.7525,38.6866,38.6948,18456.0
2015-11-30 14:30:00,46.97,47.07,46.97,46.99,21479.0,38.6866,38.769,38.6866,38.7031,21479.0
2015-11-30 15:00:00,47.0,47.05,46.94,46.97,25112.0,38.7113,38.7525,38.6619,38.6866,25112.0
2015-11-30 15:30:00,46.98,47.1,46.9,46.96,96651.0,38.6948,38.7937,38.6289,38.6783,96651.0
2015-12-01 09:30:00,47.13,47.71,47.07,47.69,34627.0,38.8184,39.2961,38.769,39.2796,34627.0
2015-12-01 10:00:00,47.62,47.79,47.45,47.77,41339.0,39.222,39.362,39.0819,39.3455,41339.0
2015-12-01 10:30:00,47.74,47.74,47.59,47.59,38834.0,39.3208,39.3208,39.1972,39.1972,38834.0
2015-12-01 11:00:00,47.6,47.69,47.49,47.49,59444.0,39.2055,39.2796,39.1149,39.1149,59444.0
2015-12-01 11:30:00,47.53,47.62,47.36,47.36,49330.0,39.1478,39.222,39.0078,39.0078,49330.0
2015-12-01 12:00:00,47.41,47.45,47.29,47.29,76936.0,39.049,39.0819,38.9502,38.9502,76936.0
2015-12-01 12:30:00,47.33,47.42,47.29,47.4,194409.0,38.9831,39.0572,38.9502,39.0408,194409.0
2015-12-01 13:00:00,47.4,47.4,47.24,47.29,69925.0,39.0408,39.0408,38.909,38.9502,69925.0
2015-12-01 13:30:00,47.31,47.41,47.27,47.41,210015.0,38.9666,39.049,38.9337,39.049,210015.0
2015-12-01 14:00:00,47.4,47.47,47.37,47.43,30374.0,39.0408,39.0984,39.016,39.0655,30374.0
2015-12-01 14:30:00,47.41,47.46,47.3,47.35,137815.0,39.049,39.0902,38.9584,38.9996,137815.0
2015-12-01 15:00:00,47.31,47.5,47.28,47.49,263568.0,38.9666,39.1231,38.9419,39.1149,263568.0
2015-12-01 15:30:00,47.49,47.5,47.3,47.39,190978.0,39.1149,39.1231,38.9584,39.0325,190978.0
2015-12-02 09:30:00,47.26,47.38,47.17,47.28,22451.0,38.9254,39.0243,38.8513,38.9419,22451.0
2015-12-02 10:00:00,47.29,47.39,47.19,47.29,39635.0,38.9502,39.0325,38.8678,38.9502,39635.0
2015-12-02 10:30:00,47.29,47.41,47.29,47.31,21895.0,38.9502,39.049,38.9502,38.9666,21895.0
2015-12-02 11:00:00,47.31,47.31,47.18,47.2,42366.0,38.9666,38.9666,38.8596,38.876,42366.0
2015-12-02 11:30:00,47.21,47.23,47.1,47.17,135979.0,38.8843,38.9007,38.7937,38.8513,135979.0
2015-12-02 12:00:00,47.2,47.28,47.18,47.25,13250.0,38.876,38.9419,38.8596,38.9172,13250.0
2015-12-02 12:30:00,47.25,47.3,47.18,47.21,11329.0,38.9172,38.9584,38.8596,38.8843,11329.0
2015-12-02 13:00:00,47.21,47.3,47.13,47.25,26884.0,38.8843,38.9584,38.8184,38.9172,26884.0
2015-12-02 13:30:00,47.26,47.38,47.2,47.25,22213.0,38.9254,39.0243,38.876,38.9172,22213.0
2015-12-02 14:00:00,47.21,47.28,47.18,47.25,27132.0,38.8843,38.9419,38.8596,38.9172,27132.0
2015-12-02 14:30:00,47.23,47.25,47.06,47.15,56108.0,38.9007,38.9172,38.7607,38.8348,56108.0
2015-12-02 15:00:00,47.15,47.44,47.14,47.37,37166.0,38.8348,39.0737,38.8266,39.016,37166.0
2015-12-02 15:30:00,47.38,47.38,47.2,47.24,95238.0,39.0243,39.0243,38.876,38.909,95238.0
2015-12-03 09:30:00,47.39,47.56,47.17,47.3,17952.0,39.0325,39.1725,38.8513,38.9584,17952.0
2015-12-03 10:00:00,47.25,47.28,47.13,47.26,57701.0,38.9172,38.9419,38.8184,38.9254,57701.0
2015-12-03 10:30:00,47.24,47.39,47.19,47.25,48514.0,38.909,39.0325,38.8678,38.9172,48514.0
2015-12-03 11:00:00,47.27,47.37,47.24,47.29,15508.0,38.9337,39.016,38.909,38.9502,15508.0
2015-12-03 11:30:00,47.27,47.28,47.12,47.2,92203.0,38.9337,38.9419,38.8101,38.876,92203.0
2015-12-03 12:00:00,47.17,47.19,46.93,46.94,8783.0,38.8513,38.8678,38.6536,38.6619,8783.0
2015-12-03 12:30:00,46.96,47.05,46.91,47.01,11500.0,38.6783,38.7525,38.6372,38.7195,11500.0
2015-12-03 13:00:00,46.97,47.07,46.93,47.07,7926.0,38.6866,38.769,38.6536,38.769,7926.0
2015-12-03 13:30:00,47.03,47.03,46.72,46.72,7054.0,38.736,38.736,38.4807,38.4807,7054.0
2015-12-03 14:00:00,46.7,46.77,46.58,46.61,19385.0,38.4642,38.5219,38.3654,38.3901,19385.0
2015-12-03 14:30:00,46.61,46.78,46.57,46.77,14089.0,38.3901,38.5301,38.3571,38.5219,14089.0
2015-12-03 15:00:00,46.79,46.84,46.7,46.75,41645.0,38.5383,38.5795,38.4642,38.5054,41645.0
2015-12-03 15:30:00,46.74,46.93,46.71,46.92,142512.0,38.4971,38.6536,38.4724,38.6454,142512.0
2015-12-04 09:30:00,46.91,47.27,46.9,47.04,33412.0,38.6372,38.9337,38.6289,38.7442,33412.0
2015-12-04 10:00:00,47.02,47.11,46.96,47.11,43561.0,38.7278,38.8019,38.6783,38.8019,43561.0
2015-12-04 10:30:00,47.06,47.21,46.99,47.1,41327.0,38.7607,38.8843,38.7031,38.7937,41327.0
2015-12-04 11:00:00,47.09,47.15,47.01,47.02,13544.0,38.7854,38.8348,38.7195,38.7278,13544.0
2015-12-04 11:30:00,47.02,47.11,46.93,46.98,7161.0,38.7278,38.8019,38.6536,38.6948,7161.0
2015-12-04 12:00:00,46.95,47.03,46.88,46.98,8203.0,38.6701,38.736,38.6125,38.6948,8203.0
2015-12-04 12:30:00,47.0,47.11,46.98,47.11,16415.0,38.7113,38.8019,38.6948,38.8019,16415.0
2015-12-04 13:00:00,47.16,47.27,47.15,47.24,6631.0,38.8431,38.9337,38.8348,38.909,6631.0
2015-12-04 13:30:00,47.27,47.39,47.23,47.39,6167.0,38.9337,39.0325,38.9007,39.0325,6167.0
2015-12-04 14:00:00,47.38,47.39,47.29,47.3,7037.0,39.0243,39.0325,38.9502,38.9584,7037.0
2015-12-04 14:30:00,47.33,47.49,47.3,47.47,6109.0,38.9831,39.1149,38.9584,39.0984,6109.0
2015-12-04 15:00:00,47.48,47.48,47.37,47.42,21444.0,39.1066,39.1066,39.016,39.0572,21444.0
2015-12-04 15:30:00,47.4,47.41,47.29,47.29,89844.0,39.0408,39.049,38.9502,38.9502,89844.0
2015-12-07 09:30:00,47.13,47.25,46.7,46.83,15372.0,38.8184,38.9172,38.4642,38.5713,15372.0
2015-12-07 10:00:00,46.77,46.92,46.74,46.86,6805.0,38.5219,38.6454,38.4971,38.596,6805.0
2015-12-07 10:30:00,46.83,46.83,46.61,46.66,10393.0,38.5713,38.5713,38.3901,38.4313,10393.0
2015-12-07 11:00:00,46.62,46.72,46.56,46.67,29742.0,38.3983,38.4807,38.3489,38.4395,29742.0
2015-12-07 11:30:00,46.67,47.0,46.67,46.95,7192.0,38.4395,38.7113,38.4395,38.6701,7192.0
2015-12-07 12:00:00,46.95,46.95,46.74,46.75,8100.0,38.6701,38.6701,38.4971,38.5054,8100.0
2015-12-07 12:30:00,46.75,46.75,46.55,46.55,6522.0,38.5054,38.5054,38.3407,38.3407,6522.0
2015-12-07 13:00:00,46.58,46.81,46.58,46.73,13889.0,38.3654,38.5548,38.3654,38.4889,13889.0
2015-12-07 13:30:00,46.73,46.73,46.6,46.68,8485.0,38.4889,38.4889,38.3818,38.4477,8485.0
2015-12-07 14:00:00,46.67,46.8,46.67,46.77,7705.0,38.4395,38.5466,38.4395,38.5219,7705.0
2015-12-07 14:30:00,46.77,46.83,46.74,46.76,6983.0,38.5219,38.5713,38.4971,38.5136,6983.0
2015-12-07 15:00:00,46.76,46.81,46.71,46.79,14261.0,38.5136,38.5548,38.4724,38.5383,14261.0
2015-12-07 15:30:00,46.78,46.96,46.72,46.91,60800.0,38.5301,38.6783,38.4807,38.6372,60800.0
2015-12-08 09:30:00,46.3,46.48,46.12,46.26,33607.0,38.1347,38.283,37.9865,38.1018,33607.0
2015-12-08 10:00:00,46.23,46.36,46.1,46.15,15628.0,38.0771,38.1842,37.97,38.0112,15628.0
2015-12-08 10:30:00,46.11,46.27,46.11,46.2,13099.0,37.9783,38.11,37.9783,38.0524,13099.0
2015-12-08 11:00:00,46.22,46.46,46.22,46.33,28939.0,38.0689,38.2665,38.0689,38.1595,28939.0
2015-12-08 11:30:00,46.27,46.27,46.18,46.22,17640.0,38.11,38.11,38.0359,38.0689,17640.0
2015-12-08 12:00:00,46.23,46.24,46.08,46.09,17684.0,38.0771,38.0853,37.9535,37.9618,17684.0
2015-12-08 12:30:00,46.1,46.12,46.01,46.09,20961.0,37.97,37.9865,37.8959,37.9618,20961.0
2015-12-08 13:00:00,46.1,46.1,46.01,46.09,44969.0,37.97,37.97,37.8959,37.9618,44969.0
2015-12-08 13:30:00,46.11,46.19,46.1,46.17,12546.0,37.9783,38.0441,37.97,38.0277,12546.0
2015-12-08 14:00:00,46.16,46.31,46.13,46.21,26972.0,38.0194,38.143,37.9947,38.0606,26972.0
2015-12-08 14:30:00,46.19,46.26,46.05,46.17,22997.0,38.0441,38.1018,37.9288,38.0277,22997.0
2015-12-08 15:00:00,46.14,46.14,45.91,45.91,34848.0,38.003,38.003,37.8135,37.8135,34848.0
2015-12-08 15:30:00,45.91,46.05,45.86,45.99,99844.0,37.8135,37.9288,37.7723,37.8794,99844.0
2015-12-09 09:30:00,46.19,46.29,45.9,46.01,42797.0,38.0441,38.1265,37.8053,37.8959,42797.0
2015-12-09 10:00:00,46.02,46.21,46.0,46.21,14869.0,37.9041,38.0606,37.8877,38.0606,14869.0
2015-12-09 10:30:00,46.21,46.37,46.16,46.17,27480.0,38.0606,38.1924,38.0194,38.0277,27480.0
2015-12-09 11:00:00,46.22,46.25,45.86,45.86,34147.0,38.0689,38.0936,37.7723,37.7723,34147.0
2015-12-09 11:30:00,45.89,46.0,45.71,45.72,28602.0,37.797,37.8877,37.6488,37.657,28602.0
2015-12-09 12:00:00,45.73,45.77,45.38,45.38,19704.0,37.6653,37.6982,37.377,37.377,19704.0
2015-12-09 12:30:00,45.37,45.38,45.05,45.21,27116.0,37.3688,37.377,37.1052,37.237,27116.0
2015-12-09 13:00:00,45.18,45.37,45.15,45.21,34924.0,37.2123,37.3688,37.1876,37.237,34924.0
2015-12-09 13:30:00,45.21,45.34,45.17,45.31,18863.0,37.237,37.344,37.204,37.3193,18863.0
2015-12-09 14:00:00,45.29,45.31,45.14,45.17,25379.0,37.3029,37.3193,37.1793,37.204,25379.0
2015-12-09 14:30:00,45.19,45.21,45.1,45.11,39694.0,37.2205,37.237,37.1464,37.1546,39694.0
2015-12-09 15:00:00,45.1,45.25,45.09,45.23,47649.0,37.1464,37.2699,37.1381,37.2534,47649.0
2015-12-09 15:30:00,45.24,45.37,45.21,45.34,208612.0,37.2617,37.3688,37.237,37.344,208612.0
2015-12-10 09:30:00,45.31,45.49,45.07,45.08,22389.0,37.3193,37.4676,37.1217,37.1299,22389.0
2015-12-10 10:00:00,45.15,45.25,45.07,45.23,10175.0,37.1876,37.2699,37.1217,37.2534,10175.0
2015-12-10 10:30:00,45.31,45.33,45.17,45.2,24094.0,37.3193,37.3358,37.204,37.2287,24094.0
2015-12-10 11:00:00,45.2,45.2,44.96,45.04,20940.0,37.2287,37.2287,37.0311,37.097,20940.0
2015-12-10 11:30:00,45.05,45.12,45.02,45.12,29195.0,37.1052,37.1628,37.0805,37.1628,29195.0
2015-12-10 12:00:00,45.13,45.16,45.05,45.15,18600.0,37.1711,37.1958,37.1052,37.1876,18600.0
2015-12-10 12:30:00,45.17,45.29,45.12,45.29,15214.0,37.204,37.3029,37.1628,37.3029,15214.0
2015-12-10 13:00:00,45.29,45.32,45.23,45.27,25734.0,37.3029,37.3276,37.2534,37.2864,25734.0
2015-12-10 13:30:00,45.27,45.37,45.27,45.36,16624.0,37.2864,37.3688,37.2864,37.3605,16624.0
2015-12-10 14:00:00,45.36,45.56,45.33,45.56,16623.0,37.3605,37.5252,37.3358,37.5252,16623.0
2015-12-10 14:30:00,45.55,45.57,45.33,45.42,16608.0,37.517,37.5335,37.3358,37.4099,16608.0
2015-12-10 15:00:00,45.44,45.54,45.4,45.52,76654.0,37.4264,37.5088,37.3935,37.4923,76654.0
2015-12-10 15:30:00,45.54,45.56,45.41,45.48,182302.0,37.5088,37.5252,37.4017,37.4594,182302.0
2015-12-11 09:30:00,44.76,45.21,44.75,44.94,62368.0,36.8663,37.237,36.8581,37.0146,62368.0
2015-12-11 10:00:00,44.98,45.18,44.91,45.18,12882.0,37.0475,37.2123,36.9899,37.2123,12882.0
2015-12-11 10:30:00,45.22,45.28,45.01,45.01,27529.0,37.2452,37.2946,37.0722,37.0722,27529.0
2015-12-11 11:00:00,45.01,45.23,44.98,45.06,21573.0,37.0722,37.2534,37.0475,37.1134,21573.0
2015-12-11 11:30:00,45.05,45.18,44.99,45.02,17584.0,37.1052,37.2123,37.0558,37.0805,17584.0
2015-12-11 12:00:00,45.04,45.06,44.84,44.89,21332.0,37.097,37.1134,36.9322,36.9734,21332.0
2015-12-11 12:30:00,44.89,44.96,44.82,44.88,26878.0,36.9734,37.0311,36.9158,36.9652,26878.0
2015-12-11 13:00:00,44.9,45.05,44.9,44.92,11577.0,36.9816,37.1052,36.9816,36.9981,11577.0
2015-12-11 13:30:00,44.93,45.02,44.87,44.95,13396.0,37.0064,37.0805,36.9569,37.0228,13396.0
2015-12-11 14:00:00,44.97,45.16,44.97,45.01,9489.0,37.0393,37.1958,37.0393,37.0722,9489.0
2015-12-11 14:30:00,45.01,45.07,44.97,44.97,12469.0,37.0722,37.1217,37.0393,37.0393,12469.0
2015-12-11 15:00:00,44.98,45.01,44.88,44.97,53216.0,37.0475,37.0722,36.9652,37.0393,53216.0
2015-12-11 15:30:00,44.97,45.0,44.87,44.94,96900.0,37.0393,37.064,36.9569,37.0146,96900.0
2015-12-14 09:30:00,44.92,45.12,44.68,44.74,20976.0,36.9981,37.1628,36.8004,36.8499,20976.0
2015-12-14 10:00:00,44.78,44.92,44.39,44.44,18310.0,36.8828,36.9981,36.5616,36.6028,18310.0
2015-12-14 10:30:00,44.4,44.6,44.37,44.48,36078.0,36.5698,36.7345,36.5451,36.6357,36078.0
2015-12-14 11:00:00,44.48,44.5,44.3,44.48,18865.0,36.6357,36.6522,36.4875,36.6357,18865.0
2015-12-14 11:30:00,44.47,44.47,44.23,44.43,26346.0,36.6275,36.6275,36.4298,36.5945,26346.0
2015-12-14 12:00:00,44.43,44.68,44.4,44.65,39125.0,36.5945,36.8004,36.5698,36.7757,39125.0
2015-12-14 12:30:00,44.69,44.69,44.49,44.58,29398.0,36.8087,36.8087,36.6439,36.7181,29398.0
2015-12-14 13:00:00,44.62,44.69,44.43,44.44,14598.0,36.751,36.8087,36.5945,36.6028,14598.0
2015-12-14 13:30:00,44.44,44.51,44.4,44.44,39781.0,36.6028,36.6604,36.5698,36.6028,39781.0
2015-12-14 14:00:00,44.44,44.5,44.4,44.45,17222.0,36.6028,36.6522,36.5698,36.611,17222.0
2015-12-14 14:30:00,44.44,44.64,44.41,44.6,15947.0,36.6028,36.7675,36.5781,36.7345,15947.0
2015-12-14 15:00:00,44.6,44.6,44.41,44.45,26507.0,36.7345,36.7345,36.5781,36.611,26507.0
2015-12-14 15:30:00,44.46,44.47,44.38,44.43,100471.0,36.6192,36.6275,36.5533,36.5945,100471.0
2015-12-15 09:30:00,44.74,44.8,44.57,44.6,51113.0,36.8499,36.8993,36.7098,36.7345,51113.0
2015-12-15 10:00:00,44.61,44.66,44.46,44.46,31665.0,36.7428,36.784,36.6192,36.6192,31665.0
2015-12-15 10:30:00,44.46,44.57,44.33,44.52,52661.0,36.6192,36.7098,36.5122,36.6687,52661.0
2015-12-15 11:00:00,44.52,44.52,44.34,44.46,28626.0,36.6687,36.6687,36.5204,36.6192,28626.0
2015-12-15 11:30:00,44.48,44.52,44.26,44.35,80318.0,36.6357,36.6687,36.4545,36.5286,80318.0
2015-12-15 12:00:00,44.38,44.53,44.38,44.48,47071.0,36.5533,36.6769,36.5533,36.6357,47071.0
2015-12-15 12:30:00,44.47,44.64,44.46,44.48,58497.0,36.6275,36.7675,36.6192,36.6357,58497.0
2015-12-15 13:00:00,44.5,44.51,44.39,44.43,17938.0,36.6522,36.6604,36.5616,36.5945,17938.0
2015-12-15 13:30:00,44.43,44.54,44.32,44.52,43151.0,36.5945,36.6851,36.5039,36.6687,43151.0
2015-12-15 14:00:00,44.51,44.53,44.42,44.43,72365.0,36.6604,36.6769,36.5863,36.5945,72365.0
2015-12-15 14:30:00,44.42,44.47,44.36,44.39,30872.0,36.5863,36.6275,36.5369,36.5616,30872.0
2015-12-15 15:00:00,44.38,44.39,44.32,44.35,40008.0,36.5533,36.5616,36.5039,36.5286,40008.0
2015-12-15 15:30:00,44.34,44.41,44.29,44.34,139257.0,36.5204,36.5781,36.4792,36.5204,139257.0
2015-12-16 09:30:00,44.57,44.74,44.52,44.63,76814.0,36.7098,36.8499,36.6687,36.7593,76814.0
2015-12-16 10:00:00,44.61,44.66,44.44,44.49,103711.0,36.7428,36.784,36.6028,36.6439,103711.0
2015-12-16 10:30:00,44.48,44.52,44.31,44.35,33875.0,36.6357,36.6687,36.4957,36.5286,33875.0
2015-12-16 11:00:00,44.32,44.41,44.22,44.24,39766.0,36.5039,36.5781,36.4216,36.438,39766.0
2015-12-16 11:30:00,44.23,44.36,44.21,44.3,50910.0,36.4298,36.5369,36.4133,36.4875,50910.0
2015-12-16 12:00:00,44.3,44.32,44.23,44.25,30300.0,36.4875,36.5039,36.4298,36.4463,30300.0
2015-12-16 12:30:00,44.25,44.35,44.18,44.25,25642.0,36.4463,36.5286,36.3886,36.4463,25642.0
2015-12-16 13:00:00,44.23,44.36,44.17,44.29,31643.0,36.4298,36.5369,36.3804,36.4792,31643.0
2015-12-16 13:30:00,44.29,44.67,44.16,44.67,46605.0,36.4792,36.7922,36.3721,36.7922,46605.0
2015-12-16 14:00:00,44.59,44.69,44.21,44.26,50476.0,36.7263,36.8087,36.4133,36.4545,50476.0
2015-12-16 14:30:00,44.3,44.61,44.19,44.5,54175.0,36.4875,36.7428,36.3969,36.6522,54175.0
2015-12-16 15:00:00,44.49,44.65,44.44,44.63,153126.0,36.6439,36.7757,36.6028,36.7593,153126.0
2015-12-16 15:30:00,44.68,44.72,44.45,44.53,375519.0,36.8004,36.8334,36.611,36.6769,375519.0
2015-12-17 09:30:00,44.65,44.65,44.19,44.41,43614.0,36.7757,36.7757,36.3969,36.5781,43614.0
2015-12-17 10:00:00,44.42,44.45,44.31,44.39,34205.0,36.5863,36.611,36.4957,36.5616,34205.0
2015-12-17 10:30:00,44.37,44.42,44.0,44.02,32258.0,36.5451,36.5863,36.2404,36.2568,32258.0
2015-12-17 11:00:00,44.01,44.13,43.94,44.04,24380.0,36.2486,36.3474,36.1909,36.2733,24380.0
2015-12-17 11:30:00,44.03,44.17,44.01,44.02,27001.0,36.2651,36.3804,36.2486,36.2568,27001.0
2015-12-17 12:00:00,44.02,44.15,44.0,44.05,71447.0,36.2568,36.3639,36.2404,36.2815,71447.0
2015-12-17 12:30:00,44.05,44.05,43.89,44.02,28011.0,36.2815,36.2815,36.1498,36.2568,28011.0
2015-12-17 13:00:00,44.01,44.12,44.0,44.07,19382.0,36.2486,36.3392,36.2404,36.298,19382.0
2015-12-17 13:30:00,44.06,44.16,44.05,44.1,20249.0,36.2898,36.3721,36.2815,36.3227,20249.0
2015-12-17 14:00:00,44.09,44.09,43.97,44.0,39583.0,36.3145,36.3145,36.2157,36.2404,39583.0
2015-12-17 14:30:00,43.99,44.03,43.87,43.95,29351.0,36.2321,36.2651,36.1333,36.1992,29351.0
2015-12-17 15:00:00,43.96,43.97,43.83,43.93,52628.0,36.2074,36.2157,36.1003,36.1827,52628.0
2015-12-17 15:30:00,43.93,43.98,43.66,43.67,221122.0,36.1827,36.2239,35.9603,35.9686,221122.0
2015-12-18 09:30:00,43.47,43.6,43.12,43.5,182771.0,35.8038,35.9109,35.5156,35.8285,182771.0
2015-12-18 10:00:00,43.57,43.58,43.3,43.38,28044.0,35.8862,35.8944,35.6638,35.7297,28044.0
2015-12-18 10:30:00,43.38,43.38,43.16,43.23,20467.0,35.7297,35.7297,35.5485,35.6062,20467.0
2015-12-18 11:00:00,43.25,43.26,43.06,43.09,43740.0,35.6226,35.6309,35.4661,35.4908,43740.0
2015-12-18 11:30:00,43.07,43.11,42.99,42.99,11015.0,35.4744,35.5073,35.4085,35.4085,11015.0
2015-12-18 12:00:00,43.02,43.02,42.81,42.9,20476.0,35.4332,35.4332,35.2602,35.3344,20476.0
2015-12-18 12:30:00,42.89,42.91,42.81,42.84,17289.0,35.3261,35.3426,35.2602,35.2849,17289.0
2015-12-18 13:00:00,42.85,42.93,42.82,42.85,12153.0,35.2932,35.3591,35.2685,35.2932,12153.0
2015-12-18 13:30:00,42.83,42.89,42.79,42.79,33842.0,35.2767,35.3261,35.2438,35.2438,33842.0
2015-12-18 14:00:00,42.79,43.08,42.78,43.07,43902.0,35.2438,35.4826,35.2355,35.4744,43902.0
2015-12-18 14:30:00,43.08,43.08,42.94,42.94,41106.0,35.4826,35.4826,35.3673,35.3673,41106.0
2015-12-18 15:00:00,42.96,43.02,42.81,42.9,64349.0,35.3838,35.4332,35.2602,35.3344,64349.0
2015-12-18 15:30:00,42.91,43.0,42.49,42.52,266717.0,35.3426,35.4167,34.9967,35.0214,266717.0
2015-12-21 09:30:00,42.71,42.89,42.59,42.83,43056.0,35.1779,35.3261,35.079,35.2767,43056.0
2015-12-21 10:00:00,42.83,43.02,42.74,42.93,123458.0,35.2767,35.4332,35.2026,35.3591,123458.0
2015-12-21 10:30:00,42.93,42.94,42.71,42.74,73778.0,35.3591,35.3673,35.1779,35.2026,73778.0
2015-12-21 11:00:00,42.73,42.76,42.52,42.57,30731.0,35.1943,35.219,35.0214,35.0625,30731.0
2015-12-21 11:30:00,42.55,42.56,42.36,42.49,39819.0,35.0461,35.0543,34.8896,34.9967,39819.0
2015-12-21 12:00:00,42.48,42.57,42.42,42.46,41611.0,34.9884,35.0625,34.939,34.9719,41611.0
2015-12-21 12:30:00,42.46,42.55,42.33,42.44,82480.0,34.9719,35.0461,34.8649,34.9555,82480.0
2015-12-21 13:00:00,42.46,42.62,42.45,42.59,78858.0,34.9719,35.1037,34.9637,35.079,78858.0
2015-12-21 13:30:00,42.62,42.75,42.6,42.68,45078.0,35.1037,35.2108,35.0873,35.1532,45078.0
2015-12-21 14:00:00,42.69,42.69,42.5,42.52,69415.0,35.1614,35.1614,35.0049,35.0214,69415.0
2015-12-21 14:30:00,42.51,42.63,42.47,42.56,42189.0,35.0131,35.112,34.9802,35.0543,42189.0
2015-12-21 15:00:00,42.57,42.66,42.45,42.59,83595.0,35.0625,35.1367,34.9637,35.079,83595.0
2015-12-21 15:30:00,42.61,42.79,42.57,42.77,210443.0,35.0955,35.2438,35.0625,35.2273,210443.0
2015-12-22 09:30:00,42.89,43.1,42.73,42.81,53276.0,35.3261,35.4991,35.1943,35.2602,53276.0
2015-12-22 10:00:00,42.85,42.88,42.71,42.83,38694.0,35.2932,35.3179,35.1779,35.2767,38694.0
2015-12-22 10:30:00,42.82,42.89,42.69,42.74,24262.0,35.2685,35.3261,35.1614,35.2026,24262.0
2015-12-22 11:00:00,42.75,42.89,42.7,42.74,74739.0,35.2108,35.3261,35.1696,35.2026,74739.0
2015-12-22 11:30:00,42.78,43.01,42.75,43.0,59156.0,35.2355,35.425,35.2108,35.4167,59156.0
2015-12-22 12:00:00,43.0,43.03,42.88,42.91,31383.0,35.4167,35.4414,35.3179,35.3426,31383.0
2015-12-22 12:30:00,42.9,42.97,42.88,42.97,44482.0,35.3344,35.392,35.3179,35.392,44482.0
2015-12-22 13:00:00,42.97,42.98,42.83,42.93,57692.0,35.392,35.4002,35.2767,35.3591,57692.0
2015-12-22 13:30:00,42.92,43.02,42.87,43.01,72305.0,35.3508,35.4332,35.3096,35.425,72305.0
2015-12-22 14:00:00,43.0,43.11,42.96,43.02,76909.0,35.4167,35.5073,35.3838,35.4332,76909.0
2015-12-22 14:30:00,43.02,43.17,43.01,43.16,53985.0,35.4332,35.5567,35.425,35.5485,53985.0
2015-12-22 15:00:00,43.15,43.31,43.11,43.18,99531.0,35.5403,35.672,35.5073,35.565,99531.0
2015-12-22 15:30:00,43.16,43.18,42.97,43.07,233204.0,35.5485,35.565,35.392,35.4744,233204.0
2015-12-23 09:30:00,43.35,43.7,43.18,43.5,39522.0,35.705,35.9933,35.565,35.8285,39522.0
2015-12-23 10:00:00,43.46,43.57,43.44,43.5,29117.0,35.7956,35.8862,35.7791,35.8285,29117.0
2015-12-23 10:30:00,43.51,43.57,43.45,43.56,38479.0,35.8368,35.8862,35.7874,35.878,38479.0
2015-12-23 11:00:00,43.56,43.62,43.52,43.59,40110.0,35.878,35.9274,35.845,35.9027,40110.0
2015-12-23 11:30:00,43.58,43.67,43.52,43.56,53837.0,35.8944,35.9686,35.845,35.878,53837.0
2015-12-23 12:00:00,43.55,43.7,43.53,43.55,47653.0,35.8697,35.9933,35.8532,35.8697,47653.0
2015-12-23 12:30:00,43.56,43.66,43.54,43.65,21422.0,35.878,35.9603,35.8615,35.9521,21422.0
2015-12-23 13:00:00,43.65,43.68,43.59,43.65,28178.0,35.9521,35.9768,35.9027,35.9521,28178.0
2015-12-23 13:30:00,43.65,43.66,43.61,43.65,23459.0,35.9521,35.9603,35.9191,35.9521,23459.0
2015-12-23 14:00:00,43.66,43.8,43.61,43.8,32745.0,35.9603,36.0756,35.9191,36.0756,32745.0
2015-12-23 14:30:00,43.8,43.89,43.8,43.86,50990.0,36.0756,36.1498,36.0756,36.1251,50990.0
2015-12-23 15:00:00,43.85,43.86,43.67,43.71,61081.0,36.1168,36.1251,35.9686,36.0015,61081.0
2015-12-23 15:30:00,43.72,43.76,43.56,43.74,194254.0,36.0097,36.0427,35.878,36.0262,194254.0
2015-12-24 09:30:00,43.74,44.11,43.74,43.96,24536.0,36.0262,36.331,36.0262,36.2074,24536.0
2015-12-24 10:00:00,44.01,44.13,43.94,44.01,14670.0,36.2486,36.3474,36.1909,36.2486,14670.0
2015-12-24 10:30:00,44.05,44.12,43.95,44.12,18546.0,36.2815,36.3392,36.1992,36.3392,18546.0
2015-12-24 11:00:00,44.12,44.27,44.09,44.27,20350.0,36.3392,36.4627,36.3145,36.4627,20350.0
2015-12-24 11:30:00,44.29,44.3,44.12,44.22,16627.0,36.4792,36.4875,36.3392,36.4216,16627.0
2015-12-24 12:00:00,44.19,44.24,44.07,44.24,18725.0,36.3969,36.438,36.298,36.438,18725.0
2015-12-24 12:30:00,44.24,44.28,44.08,44.11,34842.0,36.438,36.471,36.3063,36.331,34842.0
2015-12-28 09:30:00,43.89,44.05,43.85,43.88,9615.0,36.1498,36.2815,36.1168,36.1415,9615.0
2015-12-28 10:00:00,43.85,43.92,43.64,43.75,17362.0,36.1168,36.1745,35.9438,36.0345,17362.0
2015-12-28 10:30:00,43.76,43.78,43.62,43.72,12833.0,36.0427,36.0592,35.9274,36.0097,12833.0
2015-12-28 11:00:00,43.72,43.92,43.71,43.8,11107.0,36.0097,36.1745,36.0015,36.0756,11107.0
2015-12-28 11:30:00,43.84,44.06,43.84,44.02,17862.0,36.1086,36.2898,36.1086,36.2568,17862.0
2015-12-28 12:00:00,44.01,44.07,43.92,43.94,7688.0,36.2486,36.298,36.1745,36.1909,7688.0
2015-12-28 12:30:00,43.99,44.05,43.99,44.0,5505.0,36.2321,36.2815,36.2321,36.2404,5505.0
2015-12-28 13:00:00,44.02,44.19,43.96,44.15,9941.0,36.2568,36.3969,36.2074,36.3639,9941.0
2015-12-28 13:30:00,44.17,44.18,44.02,44.06,18117.0,36.3804,36.3886,36.2568,36.2898,18117.0
2015-12-28 14:00:00,44.04,44.13,44.03,44.12,11940.0,36.2733,36.3474,36.2651,36.3392,11940.0
2015-12-28 14:30:00,44.13,44.23,44.1,44.21,9391.0,36.3474,36.4298,36.3227,36.4133,9391.0
2015-12-28 15:00:00,44.21,44.23,44.09,44.14,28551.0,36.4133,36.4298,36.3145,36.3557,28551.0
2015-12-28 15:30:00,44.16,44.23,44.14,44.21,104987.0,36.3721,36.4298,36.3557,36.4133,104987.0
2015-12-29 09:30:00,44.54,44.77,44.27,44.68,13521.0,36.6851,36.8746,36.4627,36.8004,13521.0
2015-12-29 10:00:00,44.74,44.76,44.55,44.59,10383.0,36.8499,36.8663,36.6934,36.7263,10383.0
2015-12-29 10:30:00,44.61,44.61,44.34,44.46,14806.0,36.7428,36.7428,36.5204,36.6192,14806.0
2015-12-29 11:00:00,44.47,44.57,44.42,44.55,16450.0,36.6275,36.7098,36.5863,36.6934,16450.0
2015-12-29 11:30:00,44.55,44.55,44.28,44.34,20140.0,36.6934,36.6934,36.471,36.5204,20140.0
2015-12-29 12:00:00,44.36,44.45,44.36,44.38,12097.0,36.5369,36.611,36.5369,36.5533,12097.0
2015-12-29 12:30:00,44.38,44.42,44.28,44.4,12161.0,36.5533,36.5863,36.471,36.5698,12161.0
2015-12-29 13:00:00,44.4,44.56,44.38,44.48,8442.0,36.5698,36.7016,36.5533,36.6357,8442.0
2015-12-29 13:30:00,44.49,44.56,44.47,44.53,7433.0,36.6439,36.7016,36.6275,36.6769,7433.0
2015-12-29 14:00:00,44.51,44.56,44.46,44.5,13503.0,36.6604,36.7016,36.6192,36.6522,13503.0
2015-12-29 14:30:00,44.49,44.51,44.4,44.51,10880.0,36.6439,36.6604,36.5698,36.6604,10880.0
2015-12-29 15:00:00,44.5,44.65,44.5,44.57,13393.0,36.6522,36.7757,36.6522,36.7098,13393.0
2015-12-29 15:30:00,44.58,44.62,44.45,44.59,70313.0,36.7181,36.751,36.611,36.7263,70313.0
2015-12-30 09:30:00,44.4,44.74,44.4,44.74,18409.0,36.5698,36.8499,36.5698,36.8499,18409.0
2015-12-30 10:00:00,44.72,44.8,44.66,44.73,20704.0,36.8334,36.8993,36.784,36.8416,20704.0
2015-12-30 10:30:00,44.7,44.83,44.61,44.79,17848.0,36.8169,36.924,36.7428,36.891,17848.0
2015-12-30 11:00:00,44.79,44.87,44.73,44.81,9193.0,36.891,36.9569,36.8416,36.9075,9193.0
2015-12-30 11:30:00,44.79,44.79,44.68,44.72,7667.0,36.891,36.891,36.8004,36.8334,7667.0
2015-12-30 12:00:00,44.73,44.74,44.64,44.66,6344.0,36.8416,36.8499,36.7675,36.784,6344.0
2015-12-30 12:30:00,44.66,44.7,44.56,44.61,14607.0,36.784,36.8169,36.7016,36.7428,14607.0
2015-12-30 13:00:00,44.61,44.69,44.49,44.49,10865.0,36.7428,36.8087,36.6439,36.6439,10865.0
2015-12-30 13:30:00,44.48,44.57,44.48,44.52,10891.0,36.6357,36.7098,36.6357,36.6687,10891.0
2015-12-30 14:00:00,44.52,44.6,44.47,44.54,10691.0,36.6687,36.7345,36.6275,36.6851,10691.0
2015-12-30 14:30:00,44.53,44.6,44.49,44.52,12194.0,36.6769,36.7345,36.6439,36.6687,12194.0
2015-12-30 15:00:00,44.52,44.58,44.51,44.55,18452.0,36.6687,36.7181,36.6604,36.6934,18452.0
2015-12-30 15:30:00,44.55,44.55,44.43,44.43,104095.0,36.6934,36.6934,36.5945,36.5945,104095.0
2015-12-31 09:30:00,44.24,44.4,44.03,44.22,9057.0,36.438,36.5698,36.2651,36.4216,9057.0
2015-12-31 10:00:00,44.2,44.26,44.05,44.13,7543.0,36.4051,36.4545,36.2815,36.3474,7543.0
2015-12-31 10:30:00,44.13,44.25,44.07,44.21,13338.0,36.3474,36.4463,36.298,36.4133,13338.0
2015-12-31 11:00:00,44.24,44.3,44.21,44.28,9551.0,36.438,36.4875,36.4133,36.471,9551.0
2015-12-31 11:30:00,44.26,44.53,44.25,44.53,12591.0,36.4545,36.6769,36.4463,36.6769,12591.0
2015-12-31 12:00:00,44.55,44.71,44.54,44.67,20686.0,36.6934,36.8251,36.6851,36.7922,20686.0
2015-12-31 12:30:00,44.67,44.74,44.6,44.63,6597.0,36.7922,36.8499,36.7345,36.7593,6597.0
2015-12-31 13:00:00,44.61,44.7,44.44,44.65,24926.0,36.7428,36.8169,36.6028,36.7757,24926.0
2015-12-31 13:30:00,44.62,44.73,44.57,44.65,8866.0,36.751,36.8416,36.7098,36.7757,8866.0
2015-12-31 14:00:00,44.66,44.67,44.47,44.52,8117.0,36.784,36.7922,36.6275,36.6687,8117.0
2015-12-31 14:30:00,44.51,44.54,44.46,44.5,10509.0,36.6604,36.6851,36.6192,36.6522,10509.0
2015-12-31 15:00:00,44.5,44.5,44.28,44.3,24153.0,36.6522,36.6522,36.471,36.4875,24153.0
2015-12-31 15:30:00,44.31,44.4,44.08,44.08,123061.0,36.4957,36.5698,36.3063,36.3063,123061.0
2016-01-04 09:30:00,43.36,43.5,42.77,42.98,55064.0,35.7132,35.8285,35.2273,35.4002,55064.0
2016-01-04 10:00:00,42.98,43.1,42.94,42.97,39801.0,35.4002,35.4991,35.3673,35.392,39801.0
2016-01-04 10:30:00,42.92,42.92,42.69,42.76,32034.0,35.3508,35.3508,35.1614,35.219,32034.0
2016-01-04 11:00:00,42.74,42.78,42.63,42.77,19694.0,35.2026,35.2355,35.112,35.2273,19694.0
2016-01-04 11:30:00,42.79,42.96,42.75,42.95,19726.0,35.2438,35.3838,35.2108,35.3755,19726.0
2016-01-04 12:00:00,42.94,42.96,42.79,42.89,28127.0,35.3673,35.3838,35.2438,35.3261,28127.0
2016-01-04 12:30:00,42.88,43.11,42.83,43.04,34266.0,35.3179,35.5073,35.2767,35.4497,34266.0
2016-01-04 13:00:00,43.03,43.21,43.01,43.07,54532.0,35.4414,35.5897,35.425,35.4744,54532.0
2016-01-04 13:30:00,43.1,43.29,43.09,43.2,57683.0,35.4991,35.6556,35.4908,35.5814,57683.0
2016-01-04 14:00:00,43.19,43.19,43.04,43.12,67506.0,35.5732,35.5732,35.4497,35.5156,67506.0
2016-01-04 14:30:00,43.12,43.12,42.94,42.98,34510.0,35.5156,35.5156,35.3673,35.4002,34510.0
2016-01-04 15:00:00,42.99,43.0,42.87,42.9,65569.0,35.4085,35.4167,35.3096,35.3344,65569.0
2016-01-04 15:30:00,42.89,43.18,42.85,43.17,171958.0,35.3261,35.565,35.2932,35.5567,171958.0
2016-01-05 09:30:00,43.48,43.94,43.26,43.32,120088.0,35.8121,36.1909,35.6309,35.6803,120088.0
2016-01-05 10:00:00,43.31,43.53,43.21,43.4,92641.0,35.672,35.8532,35.5897,35.7462,92641.0
2016-01-05 10:30:00,43.38,43.55,43.31,43.43,75589.0,35.7297,35.8697,35.672,35.7709,75589.0
2016-01-05 11:00:00,43.43,43.54,43.41,43.49,43318.0,35.7709,35.8615,35.7544,35.8203,43318.0
2016-01-05 11:30:00,43.49,43.51,43.23,43.29,74661.0,35.8203,35.8368,35.6062,35.6556,74661.0
2016-01-05 12:00:00,43.29,43.29,42.95,43.07,73418.0,35.6556,35.6556,35.3755,35.4744,73418.0
2016-01-05 12:30:00,43.07,43.21,43.02,43.21,66496.0,35.4744,35.5897,35.4332,35.5897,66496.0
2016-01-05 13:00:00,43.22,43.3,43.05,43.14,47331.0,35.5979,35.6638,35.4579,35.532,47331.0
2016-01-05 13:30:00,43.13,43.3,43.1,43.26,70551.0,35.5238,35.6638,35.4991,35.6309,70551.0
2016-01-05 14:00:00,43.25,43.26,43.12,43.24,82688.0,35.6226,35.6309,35.5156,35.6144,82688.0
2016-01-05 14:30:00,43.23,43.28,43.07,43.17,92029.0,35.6062,35.6473,35.4744,35.5567,92029.0
2016-01-05 15:00:00,43.16,43.16,42.96,42.99,134718.0,35.5485,35.5485,35.3838,35.4085,134718.0
2016-01-05 15:30:00,42.99,43.18,42.89,42.91,337059.0,35.4085,35.565,35.3261,35.3426,337059.0
2016-01-06 09:30:00,43.48,44.0,42.49,43.34,149170.0,35.8121,36.2404,34.9967,35.6968,149170.0
2016-01-06 10:00:00,43.32,43.35,42.57,42.97,110168.0,35.6803,35.705,35.0625,35.392,110168.0
2016-01-06 10:30:00,42.96,43.13,42.68,42.93,66663.0,35.3838,35.5238,35.1532,35.3591,66663.0
2016-01-06 11:00:00,42.93,43.05,42.66,42.96,58227.0,35.3591,35.4579,35.1367,35.3838,58227.0
2016-01-06 11:30:00,42.93,43.0,42.67,42.87,78986.0,35.3591,35.4167,35.1449,35.3096,78986.0
2016-01-06 12:00:00,42.84,42.96,42.59,42.7,100156.0,35.2849,35.3838,35.079,35.1696,100156.0
2016-01-06 12:30:00,42.7,42.86,42.63,42.67,25091.0,35.1696,35.3014,35.112,35.1449,25091.0
2016-01-06 13:00:00,42.65,42.78,42.44,42.73,31996.0,35.1284,35.2355,34.9555,35.1943,31996.0
2016-01-06 13:30:00,42.7,42.75,42.53,42.59,37785.0,35.1696,35.2108,35.0296,35.079,37785.0
2016-01-06 14:00:00,42.61,42.64,42.45,42.51,61432.0,35.0955,35.1202,34.9637,35.0131,61432.0
2016-01-06 14:30:00,42.55,42.59,42.25,42.29,48544.0,35.0461,35.079,34.799,34.8319,48544.0
2016-01-06 15:00:00,42.31,42.48,42.27,42.46,67688.0,34.8484,34.9884,34.8155,34.9719,67688.0
2016-01-06 15:30:00,42.47,42.57,42.34,42.44,236251.0,34.9802,35.0625,34.8731,34.9555,236251.0
2016-01-07 09:30:00,41.77,42.34,41.56,42.31,58233.0,34.4036,34.8731,34.2307,34.8484,58233.0
2016-01-07 10:00:00,42.29,42.33,41.74,41.8,36003.0,34.8319,34.8649,34.3789,34.4283,36003.0
2016-01-07 10:30:00,41.82,42.06,41.82,42.0,26314.0,34.4448,34.6425,34.4448,34.5931,26314.0
2016-01-07 11:00:00,42.01,42.04,41.71,41.83,25876.0,34.6013,34.626,34.3542,34.4531,25876.0
2016-01-07 11:30:00,41.86,41.9,41.77,41.78,30276.0,34.4778,34.5107,34.4036,34.4119,30276.0
2016-01-07 12:00:00,41.78,41.92,41.77,41.84,25811.0,34.4119,34.5272,34.4036,34.4613,25811.0
2016-01-07 12:30:00,41.81,41.88,41.71,41.77,34611.0,34.4366,34.4942,34.3542,34.4036,34611.0
2016-01-07 13:00:00,41.74,41.79,41.55,41.65,72937.0,34.3789,34.4201,34.2224,34.3048,72937.0
2016-01-07 13:30:00,41.65,41.74,41.56,41.7,49588.0,34.3048,34.3789,34.2307,34.346,49588.0
2016-01-07 14:00:00,41.67,41.73,41.61,41.61,42060.0,34.3213,34.3707,34.2719,34.2719,42060.0
2016-01-07 14:30:00,41.63,41.76,41.56,41.66,41145.0,34.2883,34.3954,34.2307,34.313,41145.0
2016-01-07 15:00:00,41.67,41.74,41.59,41.59,105620.0,34.3213,34.3789,34.2554,34.2554,105620.0
2016-01-07 15:30:00,41.59,41.83,41.57,41.61,181498.0,34.2554,34.4531,34.2389,34.2719,181498.0
2016-01-08 09:30:00,42.0,42.1,41.72,41.93,67008.0,34.5931,34.6754,34.3625,34.5354,67008.0
2016-01-08 10:00:00,41.93,41.95,41.6,41.66,63842.0,34.5354,34.5519,34.2636,34.313,63842.0
2016-01-08 10:30:00,41.65,41.75,41.56,41.6,43709.0,34.3048,34.3872,34.2307,34.2636,43709.0
2016-01-08 11:00:00,41.59,41.7,41.4,41.47,46025.0,34.2554,34.346,34.0989,34.1565,46025.0
2016-01-08 11:30:00,41.42,41.69,41.33,41.63,39331.0,34.1154,34.3377,34.0412,34.2883,39331.0
2016-01-08 12:00:00,41.63,41.69,41.48,41.66,40759.0,34.2883,34.3377,34.1648,34.313,40759.0
2016-01-08 12:30:00,41.66,41.67,41.49,41.51,37816.0,34.313,34.3213,34.173,34.1895,37816.0
2016-01-08 13:00:00,41.51,41.54,41.41,41.47,31275.0,34.1895,34.2142,34.1071,34.1565,31275.0
2016-01-08 13:30:00,41.51,41.58,41.48,41.51,11671.0,34.1895,34.2471,34.1648,34.1895,11671.0
2016-01-08 14:00:00,41.51,41.62,41.42,41.49,39774.0,34.1895,34.2801,34.1154,34.173,39774.0
2016-01-08 14:30:00,41.49,41.54,41.42,41.48,46185.0,34.173,34.2142,34.1154,34.1648,46185.0
2016-01-08 15:00:00,41.48,41.49,41.33,41.36,52752.0,34.1648,34.173,34.0412,34.0659,52752.0
2016-01-08 15:30:00,41.34,41.34,41.15,41.21,130772.0,34.0495,34.0495,33.893,33.9424,130772.0
2016-01-11 09:30:00,41.55,41.87,41.28,41.29,48469.0,34.2224,34.486,34.0,34.0083,48469.0
2016-01-11 10:00:00,41.32,41.35,41.21,41.3,43868.0,34.033,34.0577,33.9424,34.0165,43868.0
2016-01-11 10:30:00,41.32,41.42,41.29,41.31,31025.0,34.033,34.1154,34.0083,34.0248,31025.0
2016-01-11 11:00:00,41.29,41.39,41.17,41.37,15256.0,34.0083,34.0906,33.9094,34.0742,15256.0
2016-01-11 11:30:00,41.37,41.39,41.27,41.32,19654.0,34.0742,34.0906,33.9918,34.033,19654.0
2016-01-11 12:00:00,41.34,41.35,41.16,41.19,17121.0,34.0495,34.0577,33.9012,33.9259,17121.0
2016-01-11 12:30:00,41.2,41.28,41.17,41.23,17925.0,33.9342,34.0,33.9094,33.9589,17925.0
2016-01-11 13:00:00,41.24,41.24,41.12,41.14,21005.0,33.9671,33.9671,33.8683,33.8847,21005.0
2016-01-11 13:30:00,41.16,41.2,41.01,41.04,26035.0,33.9012,33.9342,33.7777,33.8024,26035.0
2016-01-11 14:00:00,41.05,41.17,41.03,41.11,25468.0,33.8106,33.9094,33.7941,33.86,25468.0
2016-01-11 14:30:00,41.12,41.19,41.06,41.09,34391.0,33.8683,33.9259,33.8188,33.8436,34391.0
2016-01-11 15:00:00,41.09,41.26,40.96,41.21,55731.0,33.8436,33.9836,33.7365,33.9424,55731.0
2016-01-11 15:30:00,41.22,41.38,41.22,41.25,121558.0,33.9506,34.0824,33.9506,33.9753,121558.0
2016-01-12 09:30:00,41.72,41.77,41.49,41.54,33800.0,34.3625,34.4036,34.173,34.2142,33800.0
2016-01-12 10:00:00,41.49,41.6,41.31,41.36,18774.0,34.173,34.2636,34.0248,34.0659,18774.0
2016-01-12 10:30:00,41.35,41.47,41.2,41.26,45319.0,34.0577,34.1565,33.9342,33.9836,45319.0
2016-01-12 11:00:00,41.26,41.33,40.89,40.9,90658.0,33.9836,34.0412,33.6788,33.6871,90658.0
2016-01-12 11:30:00,40.91,41.14,40.68,41.13,46926.0,33.6953,33.8847,33.5059,33.8765,46926.0
2016-01-12 12:00:00,41.17,41.25,41.01,41.03,11670.0,33.9094,33.9753,33.7777,33.7941,11670.0
2016-01-12 12:30:00,41.02,41.05,40.89,40.89,9840.0,33.7859,33.8106,33.6788,33.6788,9840.0
2016-01-12 13:00:00,40.9,41.02,40.8,40.81,13026.0,33.6871,33.7859,33.6047,33.6129,13026.0
2016-01-12 13:30:00,40.79,41.05,40.79,40.99,13135.0,33.5965,33.8106,33.5965,33.7612,13135.0
2016-01-12 14:00:00,40.98,41.07,40.87,41.0,27379.0,33.753,33.8271,33.6624,33.7694,27379.0
2016-01-12 14:30:00,40.99,41.21,40.97,41.17,27190.0,33.7612,33.9424,33.7447,33.9094,27190.0
2016-01-12 15:00:00,41.18,41.43,41.05,41.35,39684.0,33.9177,34.1236,33.8106,34.0577,39684.0
2016-01-12 15:30:00,41.35,41.5,41.29,41.48,126999.0,34.0577,34.1813,34.0083,34.1648,126999.0
2016-01-13 09:30:00,41.5,41.57,41.23,41.23,15701.0,34.4145,34.4725,34.1906,34.1906,15701.0
2016-01-13 10:00:00,41.26,41.4,41.12,41.23,16509.0,34.2155,34.3316,34.0994,34.1906,16509.0
2016-01-13 10:30:00,41.21,41.45,41.01,41.45,37579.0,34.174,34.373,34.0082,34.373,37579.0
2016-01-13 11:00:00,41.41,41.41,41.18,41.18,24263.0,34.3399,34.3399,34.1491,34.1491,24263.0
2016-01-13 11:30:00,41.18,41.27,41.01,41.04,24030.0,34.1491,34.2238,34.0082,34.033,24030.0
2016-01-13 12:00:00,41.04,41.23,40.96,41.17,30524.0,34.033,34.1906,33.9667,34.1408,30524.0
2016-01-13 12:30:00,41.15,41.16,40.89,40.93,29048.0,34.1243,34.1325,33.9086,33.9418,29048.0
2016-01-13 13:00:00,40.93,40.97,40.75,40.75,25349.0,33.9418,33.975,33.7925,33.7925,25349.0
2016-01-13 13:30:00,40.76,40.8,40.65,40.68,48829.0,33.8008,33.834,33.7096,33.7345,48829.0
2016-01-13 14:00:00,40.65,40.73,40.54,40.61,24338.0,33.7096,33.776,33.6184,33.6765,24338.0
2016-01-13 14:30:00,40.6,40.61,40.26,40.5,49330.0,33.6682,33.6765,33.3862,33.5852,49330.0
2016-01-13 15:00:00,40.53,40.55,40.38,40.48,27713.0,33.6101,33.6267,33.4857,33.5686,27713.0
2016-01-13 15:30:00,40.51,40.53,40.29,40.3,116528.0,33.5935,33.6101,33.4111,33.4194,116528.0
2016-01-14 09:30:00,40.45,40.45,39.84,39.86,34172.0,33.5438,33.5438,33.0379,33.0545,34172.0
2016-01-14 10:00:00,39.86,40.28,39.72,40.22,27899.0,33.0545,33.4028,32.9384,33.353,27899.0
2016-01-14 10:30:00,40.26,40.68,40.25,40.51,34416.0,33.3862,33.7345,33.3779,33.5935,34416.0
2016-01-14 11:00:00,40.44,40.5,40.2,40.21,33828.0,33.5355,33.5852,33.3365,33.3447,33828.0
2016-01-14 11:30:00,40.23,40.29,40.09,40.25,21822.0,33.3613,33.4111,33.2452,33.3779,21822.0
2016-01-14 12:00:00,40.27,40.37,40.22,40.27,22632.0,33.3945,33.4774,33.353,33.3945,22632.0
2016-01-14 12:30:00,40.25,40.3,40.14,40.14,32781.0,33.3779,33.4194,33.2867,33.2867,32781.0
2016-01-14 13:00:00,40.11,40.3,40.1,40.26,34844.0,33.2618,33.4194,33.2535,33.3862,34844.0
2016-01-14 13:30:00,40.29,40.29,40.19,40.25,29471.0,33.4111,33.4111,33.3282,33.3779,29471.0
2016-01-14 14:00:00,40.23,40.25,40.15,40.22,37024.0,33.3613,33.3779,33.295,33.353,37024.0
2016-01-14 14:30:00,40.24,40.49,40.2,40.49,47758.0,33.3696,33.5769,33.3365,33.5769,47758.0
2016-01-14 15:00:00,40.48,40.56,40.44,40.45,47938.0,33.5686,33.635,33.5355,33.5438,47938.0
2016-01-14 15:30:00,40.44,40.45,40.28,40.33,190123.0,33.5355,33.5438,33.4028,33.4443,190123.0
2016-01-15 09:30:00,39.48,39.74,39.4,39.5,27411.0,32.7394,32.955,32.673,32.756,27411.0
2016-01-15 10:00:00,39.54,39.67,39.36,39.62,16931.0,32.7891,32.8969,32.6399,32.8555,16931.0
2016-01-15 10:30:00,39.61,39.9,39.55,39.55,19587.0,32.8472,33.0877,32.7974,32.7974,19587.0
2016-01-15 11:00:00,39.54,39.6,39.34,39.43,29673.0,32.7891,32.8389,32.6233,32.6979,29673.0
2016-01-15 11:30:00,39.46,39.53,39.24,39.28,23704.0,32.7228,32.7808,32.5404,32.5735,23704.0
2016-01-15 12:00:00,39.28,39.28,38.9,38.96,36400.0,32.5735,32.5735,32.2584,32.3082,36400.0
2016-01-15 12:30:00,38.96,39.1,38.86,39.06,44736.0,32.3082,32.4243,32.2252,32.3911,44736.0
2016-01-15 13:00:00,39.05,39.19,38.88,39.18,69824.0,32.3828,32.4989,32.2418,32.4906,69824.0
2016-01-15 13:30:00,39.13,39.35,39.12,39.24,63915.0,32.4491,32.6316,32.4408,32.5404,63915.0
2016-01-15 14:00:00,39.28,39.38,39.15,39.17,67189.0,32.5735,32.6565,32.4657,32.4823,67189.0
2016-01-15 14:30:00,39.14,39.47,39.13,39.45,54757.0,32.4574,32.7311,32.4491,32.7145,54757.0
2016-01-15 15:00:00,39.46,39.47,39.24,39.4,68308.0,32.7228,32.7311,32.5404,32.673,68308.0
2016-01-15 15:30:00,39.39,39.4,39.2,39.31,188587.0,32.6647,32.673,32.5072,32.5984,188587.0
2016-01-19 09:30:00,39.66,39.9,39.16,39.46,42422.0,32.8886,33.0877,32.474,32.7228,42422.0
2016-01-19 10:00:00,39.5,39.67,39.37,39.64,45453.0,32.756,32.8969,32.6482,32.8721,45453.0
2016-01-19 10:30:00,39.67,39.69,39.35,39.4,47938.0,32.8969,32.9135,32.6316,32.673,47938.0
2016-01-19 11:00:00,39.4,39.5,39.31,39.49,20740.0,32.673,32.756,32.5984,32.7477,20740.0
2016-01-19 11:30:00,39.46,39.5,39.22,39.24,48372.0,32.7228,32.756,32.5238,32.5404,48372.0
2016-01-19 12:00:00,39.26,39.3,39.06,39.15,20767.0,32.5569,32.5901,32.3911,32.4657,20767.0
2016-01-19 12:30:00,39.13,39.15,38.89,38.94,19691.0,32.4491,32.4657,32.2501,32.2916,19691.0
2016-01-19 13:00:00,38.95,39.0,38.82,38.86,19919.0,32.2999,32.3413,32.1921,32.2252,19919.0
2016-01-19 13:30:00,38.84,38.88,38.72,38.74,27147.0,32.2087,32.2418,32.1091,32.1257,27147.0
2016-01-19 14:00:00,38.72,38.77,38.53,38.61,46091.0,32.1091,32.1506,31.9516,32.0179,46091.0
2016-01-19 14:30:00,38.58,38.66,38.45,38.6,42408.0,31.993,32.0594,31.8852,32.0096,42408.0
2016-01-19 15:00:00,38.6,38.98,38.58,38.98,38858.0,32.0096,32.3247,31.993,32.3247,38858.0
2016-01-19 15:30:00,38.98,39.1,38.86,38.94,127971.0,32.3247,32.4243,32.2252,32.2916,127971.0
2016-01-20 09:30:00,38.53,38.71,38.32,38.44,33226.0,31.9516,32.1008,31.7774,31.8769,33226.0
2016-01-20 10:00:00,38.49,38.59,38.34,38.46,93956.0,31.9184,32.0013,31.794,31.8935,93956.0
2016-01-20 10:30:00,38.45,38.45,38.13,38.23,47681.0,31.8852,31.8852,31.6199,31.7028,47681.0
2016-01-20 11:00:00,38.21,38.49,38.2,38.43,41911.0,31.6862,31.9184,31.6779,31.8687,41911.0
2016-01-20 11:30:00,38.44,38.5,38.17,38.21,20169.0,31.8769,31.9267,31.653,31.6862,20169.0
2016-01-20 12:00:00,38.22,38.26,37.99,38.01,37781.0,31.6945,31.7277,31.5038,31.5204,37781.0
2016-01-20 12:30:00,38.02,38.26,38.01,38.26,23637.0,31.5287,31.7277,31.5204,31.7277,23637.0
2016-01-20 13:00:00,38.3,38.34,38.19,38.25,32222.0,31.7608,31.794,31.6696,31.7194,32222.0
2016-01-20 13:30:00,38.25,38.68,38.25,38.6,25902.0,31.7194,32.076,31.7194,32.0096,25902.0
2016-01-20 14:00:00,38.58,38.79,38.4,38.78,34526.0,31.993,32.1672,31.8438,32.1589,34526.0
2016-01-20 14:30:00,38.79,39.07,38.68,38.95,74275.0,32.1672,32.3994,32.076,32.2999,74275.0
2016-01-20 15:00:00,38.95,39.36,38.89,39.26,116722.0,32.2999,32.6399,32.2501,32.5569,116722.0
2016-01-20 15:30:00,39.26,39.28,38.95,39.0,287102.0,32.5569,32.5735,32.2999,32.3413,287102.0
2016-01-21 09:30:00,39.11,39.39,38.72,38.84,21124.0,32.4326,32.6647,32.1091,32.2087,21124.0
2016-01-21 10:00:00,38.85,39.15,38.66,38.73,29931.0,32.2169,32.4657,32.0594,32.1174,29931.0
2016-01-21 10:30:00,38.74,38.88,38.58,38.6,50679.0,32.1257,32.2418,31.993,32.0096,50679.0
2016-01-21 11:00:00,38.6,38.79,38.3,38.39,82860.0,32.0096,32.1672,31.7608,31.8355,82860.0
2016-01-21 11:30:00,38.35,38.68,38.35,38.59,59677.0,31.8023,32.076,31.8023,32.0013,59677.0
2016-01-21 12:00:00,38.6,38.78,38.52,38.64,66056.0,32.0096,32.1589,31.9433,32.0428,66056.0
2016-01-21 12:30:00,38.66,38.82,38.65,38.72,59955.0,32.0594,32.1921,32.0511,32.1091,59955.0
2016-01-21 13:00:00,38.71,38.99,38.64,38.64,54734.0,32.1008,32.333,32.0428,32.0428,54734.0
2016-01-21 13:30:00,38.61,38.94,38.56,38.92,136136.0,32.0179,32.2916,31.9765,32.275,136136.0
2016-01-21 14:00:00,38.92,38.94,38.5,38.64,106215.0,32.275,32.2916,31.9267,32.0428,106215.0
2016-01-21 14:30:00,38.63,38.83,38.56,38.8,92406.0,32.0345,32.2004,31.9765,32.1755,92406.0
2016-01-21 15:00:00,38.81,38.82,38.59,38.64,91171.0,32.1838,32.1921,32.0013,32.0428,91171.0
2016-01-21 15:30:00,38.64,38.78,38.6,38.65,243934.0,32.0428,32.1589,32.0096,32.0511,243934.0
2016-01-22 09:30:00,39.2,39.82,39.08,39.82,27476.0,32.5072,33.0213,32.4077,33.0213,27476.0
2016-01-22 10:00:00,39.82,39.86,39.6,39.69,32167.0,33.0213,33.0545,32.8389,32.9135,32167.0
2016-01-22 10:30:00,39.69,39.72,39.4,39.42,29397.0,32.9135,32.9384,32.673,32.6896,29397.0
2016-01-22 11:00:00,39.43,39.6,39.26,39.6,22966.0,32.6979,32.8389,32.5569,32.8389,22966.0
2016-01-22 11:30:00,39.59,39.6,39.35,39.4,31311.0,32.8306,32.8389,32.6316,32.673,31311.0
2016-01-22 12:00:00,39.41,39.51,39.29,39.48,21753.0,32.6813,32.7643,32.5818,32.7394,21753.0
2016-01-22 12:30:00,39.44,39.55,39.35,39.43,36020.0,32.7062,32.7974,32.6316,32.6979,36020.0
2016-01-22 13:00:00,39.42,39.42,39.24,39.26,64795.0,32.6896,32.6896,32.5404,32.5569,64795.0
2016-01-22 13:30:00,39.27,39.49,39.27,39.4,25522.0,32.5652,32.7477,32.5652,32.673,25522.0
2016-01-22 14:00:00,39.41,39.47,39.3,39.38,35341.0,32.6813,32.7311,32.5901,32.6565,35341.0
2016-01-22 14:30:00,39.38,39.4,39.21,39.38,38964.0,32.6565,32.673,32.5155,32.6565,38964.0
2016-01-22 15:00:00,39.42,39.42,39.21,39.36,44148.0,32.6896,32.6896,32.5155,32.6399,44148.0
2016-01-22 15:30:00,39.36,39.49,39.29,39.41,320992.0,32.6399,32.7477,32.5818,32.6813,320992.0
2016-01-25 09:30:00,39.14,39.23,38.8,39.08,92099.0,32.4574,32.5321,32.1755,32.4077,92099.0
2016-01-25 10:00:00,39.01,39.32,38.93,39.11,55181.0,32.3496,32.6067,32.2833,32.4326,55181.0
2016-01-25 10:30:00,39.1,39.17,38.9,38.93,27944.0,32.4243,32.4823,32.2584,32.2833,27944.0
2016-01-25 11:00:00,38.93,38.93,38.67,38.68,91847.0,32.2833,32.2833,32.0677,32.076,91847.0
2016-01-25 11:30:00,38.69,38.81,38.68,38.74,80753.0,32.0843,32.1838,32.076,32.1257,80753.0
2016-01-25 12:00:00,38.75,38.78,38.55,38.62,48767.0,32.134,32.1589,31.9682,32.0262,48767.0
2016-01-25 12:30:00,38.61,38.72,38.52,38.68,69117.0,32.0179,32.1091,31.9433,32.076,69117.0
2016-01-25 13:00:00,38.69,38.9,38.54,38.87,110813.0,32.0843,32.2584,31.9599,32.2335,110813.0
2016-01-25 13:30:00,38.87,38.87,38.64,38.76,95293.0,32.2335,32.2335,32.0428,32.1423,95293.0
2016-01-25 14:00:00,38.74,38.89,38.73,38.8,60987.0,32.1257,32.2501,32.1174,32.1755,60987.0
2016-01-25 14:30:00,38.79,38.79,38.68,38.75,50191.0,32.1672,32.1672,32.076,32.134,50191.0
2016-01-25 15:00:00,38.75,38.82,38.49,38.53,41145.0,32.134,32.1921,31.9184,31.9516,41145.0
2016-01-25 15:30:00,38.53,38.59,38.46,38.46,158320.0,31.9516,32.0013,31.8935,31.8935,158320.0
2016-01-26 09:30:00,38.73,38.84,38.52,38.7,94013.0,32.1174,32.2087,31.9433,32.0926,94013.0
2016-01-26 10:00:00,38.72,38.9,38.66,38.85,120770.0,32.1091,32.2584,32.0594,32.2169,120770.0
2016-01-26 10:30:00,38.9,38.9,38.75,38.78,38132.0,32.2584,32.2584,32.134,32.1589,38132.0
2016-01-26 11:00:00,38.78,39.03,38.73,38.95,66353.0,32.1589,32.3662,32.1174,32.2999,66353.0
2016-01-26 11:30:00,38.94,38.98,38.85,38.95,48142.0,32.2916,32.3247,32.2169,32.2999,48142.0
2016-01-26 12:00:00,38.95,39.02,38.92,39.0,49820.0,32.2999,32.3579,32.275,32.3413,49820.0
2016-01-26 12:30:00,38.99,39.05,38.96,39.0,62010.0,32.333,32.3828,32.3082,32.3413,62010.0
2016-01-26 13:00:00,39.01,39.08,38.96,39.06,26670.0,32.3496,32.4077,32.3082,32.3911,26670.0
2016-01-26 13:30:00,39.06,39.07,38.97,39.0,25590.0,32.3911,32.3994,32.3165,32.3413,25590.0
2016-01-26 14:00:00,39.0,39.0,38.89,38.9,23835.0,32.3413,32.3413,32.2501,32.2584,23835.0
2016-01-26 14:30:00,38.9,38.99,38.87,38.93,29780.0,32.2584,32.333,32.2335,32.2833,29780.0
2016-01-26 15:00:00,38.94,39.01,38.86,38.95,41538.0,32.2916,32.3496,32.2252,32.2999,41538.0
2016-01-26 15:30:00,38.95,39.04,38.94,39.0,206767.0,32.2999,32.3745,32.2916,32.3413,206767.0
2016-01-27 09:30:00,38.82,39.11,38.71,38.89,19003.0,32.1921,32.4326,32.1008,32.2501,19003.0
2016-01-27 10:00:00,38.86,38.91,38.67,38.76,26786.0,32.2252,32.2667,32.0677,32.1423,26786.0
2016-01-27 10:30:00,38.77,39.08,38.74,38.92,25657.0,32.1506,32.4077,32.1257,32.275,25657.0
2016-01-27 11:00:00,38.92,38.98,38.84,38.96,52886.0,32.275,32.3247,32.2087,32.3082,52886.0
2016-01-27 11:30:00,38.96,39.22,38.92,39.13,77961.0,32.3082,32.5238,32.275,32.4491,77961.0
2016-01-27 12:00:00,39.11,39.19,39.05,39.17,89534.0,32.4326,32.4989,32.3828,32.4823,89534.0
2016-01-27 12:30:00,39.15,39.16,39.06,39.12,37081.0,32.4657,32.474,32.3911,32.4408,37081.0
2016-01-27 13:00:00,39.1,39.13,38.97,38.97,34061.0,32.4243,32.4491,32.3165,32.3165,34061.0
2016-01-27 13:30:00,38.99,39.2,38.94,39.18,137043.0,32.333,32.5072,32.2916,32.4906,137043.0
2016-01-27 14:00:00,39.16,39.25,38.79,38.99,64339.0,32.474,32.5487,32.1672,32.333,64339.0
2016-01-27 14:30:00,38.95,39.01,38.71,38.72,18785.0,32.2999,32.3496,32.1008,32.1091,18785.0
2016-01-27 15:00:00,38.72,38.74,38.42,38.53,40926.0,32.1091,32.1257,31.8604,31.9516,40926.0
2016-01-27 15:30:00,38.53,38.7,38.5,38.65,125242.0,31.9516,32.0926,31.9267,32.0511,125242.0
2016-01-28 09:30:00,38.87,39.02,38.68,38.88,46235.0,32.2335,32.3579,32.076,32.2418,46235.0
2016-01-28 10:00:00,38.9,38.9,38.49,38.49,34242.0,32.2584,32.2584,31.9184,31.9184,34242.0
2016-01-28 10:30:00,38.47,38.58,38.28,38.58,41555.0,31.9018,31.993,31.7443,31.993,41555.0
2016-01-28 11:00:00,38.59,38.77,38.57,38.66,38898.0,32.0013,32.1506,31.9848,32.0594,38898.0
2016-01-28 11:30:00,38.67,38.7,38.59,38.59,61655.0,32.0677,32.0926,32.0013,32.0013,61655.0
2016-01-28 12:00:00,38.57,38.93,38.57,38.79,99672.0,31.9848,32.2833,31.9848,32.1672,99672.0
2016-01-28 12:30:00,38.79,38.93,38.72,38.8,29463.0,32.1672,32.2833,32.1091,32.1755,29463.0
2016-01-28 13:00:00,38.83,38.83,38.49,38.63,20863.0,32.2004,32.2004,31.9184,32.0345,20863.0
2016-01-28 13:30:00,38.64,38.69,38.58,38.59,32080.0,32.0428,32.0843,31.993,32.0013,32080.0
2016-01-28 14:00:00,38.59,38.75,38.57,38.66,23671.0,32.0013,32.134,31.9848,32.0594,23671.0
2016-01-28 14:30:00,38.67,38.71,38.42,38.44,28913.0,32.0677,32.1008,31.8604,31.8769,28913.0
2016-01-28 15:00:00,38.42,38.55,38.4,38.4,45423.0,31.8604,31.9682,31.8438,31.8438,45423.0
2016-01-28 15:30:00,38.39,38.57,38.38,38.56,160079.0,31.8355,31.9848,31.8272,31.9765,160079.0
2016-01-29 09:30:00,38.74,38.93,38.66,38.72,77764.0,32.1257,32.2833,32.0594,32.1091,77764.0
2016-01-29 10:00:00,38.75,38.91,38.67,38.77,190425.0,32.134,32.2667,32.0677,32.1506,190425.0
2016-01-29 10:30:00,38.75,38.93,38.73,38.83,61816.0,32.134,32.2833,32.1174,32.2004,61816.0
2016-01-29 11:00:00,38.84,38.92,38.83,38.91,87218.0,32.2087,32.275,32.2004,32.2667,87218.0
2016-01-29 11:30:00,38.92,38.92,38.77,38.9,89318.0,32.275,32.275,32.1506,32.2584,89318.0
2016-01-29 12:00:00,38.89,38.92,38.85,38.89,63529.0,32.2501,32.275,32.2169,32.2501,63529.0
2016-01-29 12:30:00,38.88,38.96,38.83,38.88,71891.0,32.2418,32.3082,32.2004,32.2418,71891.0
2016-01-29 13:00:00,38.9,38.96,38.85,38.89,217675.0,32.2584,32.3082,32.2169,32.2501,217675.0
2016-01-29 13:30:00,38.88,39.16,38.87,39.14,58674.0,32.2418,32.474,32.2335,32.4574,58674.0
2016-01-29 14:00:00,39.14,39.14,39.0,39.11,49086.0,32.4574,32.4574,32.3413,32.4326,49086.0
2016-01-29 14:30:00,39.11,39.17,39.04,39.13,56362.0,32.4326,32.4823,32.3745,32.4491,56362.0
2016-01-29 15:00:00,39.16,39.17,39.07,39.15,215171.0,32.474,32.4823,32.3994,32.4657,215171.0
2016-01-29 15:30:00,39.18,39.25,39.06,39.25,475273.0,32.4906,32.5487,32.3911,32.5487,475273.0
2016-02-01 09:30:00,38.83,39.05,38.67,38.99,36756.0,32.2004,32.3828,32.0677,32.333,36756.0
2016-02-01 10:00:00,38.95,39.16,38.88,39.0,87526.0,32.2999,32.474,32.2418,32.3413,87526.0
2016-02-01 10:30:00,39.0,39.03,38.86,38.97,351487.0,32.3413,32.3662,32.2252,32.3165,351487.0
2016-02-01 11:00:00,38.95,39.0,38.7,38.73,118429.0,32.2999,32.3413,32.0926,32.1174,118429.0
2016-02-01 11:30:00,38.74,38.87,38.68,38.8,90260.0,32.1257,32.2335,32.076,32.1755,90260.0
2016-02-01 12:00:00,38.82,38.87,38.65,38.67,99602.0,32.1921,32.2335,32.0511,32.0677,99602.0
2016-02-01 12:30:00,38.67,38.75,38.58,38.61,68872.0,32.0677,32.134,31.993,32.0179,68872.0
2016-02-01 13:00:00,38.62,38.81,38.59,38.8,48672.0,32.0262,32.1838,32.0013,32.1755,48672.0
2016-02-01 13:30:00,38.8,38.85,38.67,38.84,78080.0,32.1755,32.2169,32.0677,32.2087,78080.0
2016-02-01 14:00:00,38.83,38.88,38.74,38.86,86570.0,32.2004,32.2418,32.1257,32.2252,86570.0
2016-02-01 14:30:00,38.85,38.93,38.79,38.93,50370.0,32.2169,32.2833,32.1672,32.2833,50370.0
2016-02-01 15:00:00,38.92,39.03,38.87,39.0,136529.0,32.275,32.3662,32.2335,32.3413,136529.0
2016-02-01 15:30:00,38.99,39.2,38.94,39.04,661119.0,32.333,32.5072,32.2916,32.3745,661119.0
2016-02-02 09:30:00,38.52,38.66,38.42,38.49,20737.0,31.9433,32.0594,31.8604,31.9184,20737.0
2016-02-02 10:00:00,38.47,38.6,38.27,38.35,21115.0,31.9018,32.0096,31.736,31.8023,21115.0
2016-02-02 10:30:00,38.33,38.54,38.31,38.5,25737.0,31.7857,31.9599,31.7691,31.9267,25737.0
2016-02-02 11:00:00,38.49,38.69,38.41,38.67,59342.0,31.9184,32.0843,31.8521,32.0677,59342.0
2016-02-02 11:30:00,38.67,38.78,38.67,38.74,107673.0,32.0677,32.1589,32.0677,32.1257,107673.0
2016-02-02 12:00:00,38.73,38.81,38.65,38.75,164852.0,32.1174,32.1838,32.0511,32.134,164852.0
2016-02-02 12:30:00,38.75,38.85,38.72,38.83,51373.0,32.134,32.2169,32.1091,32.2004,51373.0
2016-02-02 13:00:00,38.83,38.85,38.73,38.85,170663.0,32.2004,32.2169,32.1174,32.2169,170663.0
2016-02-02 13:30:00,38.84,38.89,38.72,38.72,113330.0,32.2087,32.2501,32.1091,32.1091,113330.0
2016-02-02 14:00:00,38.73,38.78,38.67,38.69,33764.0,32.1174,32.1589,32.0677,32.0843,33764.0
2016-02-02 14:30:00,38.69,38.79,38.68,38.74,111381.0,32.0843,32.1672,32.076,32.1257,111381.0
2016-02-02 15:00:00,38.73,38.75,38.54,38.67,90741.0,32.1174,32.134,31.9599,32.0677,90741.0
2016-02-02 15:30:00,38.67,38.77,38.64,38.67,166847.0,32.0677,32.1506,32.0428,32.0677,166847.0
2016-02-03 09:30:00,39.03,39.16,38.61,38.71,38684.0,32.3662,32.474,32.0179,32.1008,38684.0
2016-02-03 10:00:00,38.67,38.69,38.13,38.21,30696.0,32.0677,32.0843,31.6199,31.6862,30696.0
2016-02-03 10:30:00,38.19,38.69,38.11,38.58,75194.0,31.6696,32.0843,31.6033,31.993,75194.0
2016-02-03 11:00:00,38.57,38.63,38.32,38.58,65215.0,31.9848,32.0345,31.7774,31.993,65215.0
2016-02-03 11:30:00,38.6,38.79,38.47,38.71,61293.0,32.0096,32.1672,31.9018,32.1008,61293.0
2016-02-03 12:00:00,38.74,38.83,38.66,38.77,42137.0,32.1257,32.2004,32.0594,32.1506,42137.0
2016-02-03 12:30:00,38.76,38.77,38.59,38.72,19559.0,32.1423,32.1506,32.0013,32.1091,19559.0
2016-02-03 13:00:00,38.74,38.78,38.56,38.62,30017.0,32.1257,32.1589,31.9765,32.0262,30017.0
2016-02-03 13:30:00,38.58,38.6,38.47,38.5,14453.0,31.993,32.0096,31.9018,31.9267,14453.0
2016-02-03 14:00:00,38.56,38.93,38.54,38.91,38851.0,31.9765,32.2833,31.9599,32.2667,38851.0
2016-02-03 14:30:00,38.89,38.97,38.79,38.85,87599.0,32.2501,32.3165,32.1672,32.2169,87599.0
2016-02-03 15:00:00,38.87,38.95,38.79,38.8,127327.0,32.2335,32.2999,32.1672,32.1755,127327.0
2016-02-03 15:30:00,38.8,38.89,38.73,38.89,323889.0,32.1755,32.2501,32.1174,32.2501,323889.0
2016-02-04 09:30:00,38.84,39.24,38.77,39.19,36159.0,32.2087,32.5404,32.1506,32.4989,36159.0
2016-02-04 10:00:00,39.18,39.56,39.13,39.4,53777.0,32.4906,32.8057,32.4491,32.673,53777.0
2016-02-04 10:30:00,39.4,39.79,39.32,39.76,109471.0,32.673,32.9965,32.6067,32.9716,109471.0
2016-02-04 11:00:00,39.76,39.78,39.41,39.46,55344.0,32.9716,32.9882,32.6813,32.7228,55344.0
2016-02-04 11:30:00,39.45,39.48,39.23,39.4,193652.0,32.7145,32.7394,32.5321,32.673,193652.0
2016-02-04 12:00:00,39.4,39.67,39.36,39.57,51529.0,32.673,32.8969,32.6399,32.814,51529.0
2016-02-04 12:30:00,39.59,39.66,39.48,39.53,37072.0,32.8306,32.8886,32.7394,32.7808,37072.0
2016-02-04 13:00:00,39.54,39.6,39.39,39.43,50220.0,32.7891,32.8389,32.6647,32.6979,50220.0
2016-02-04 13:30:00,39.45,39.53,39.27,39.44,47926.0,32.7145,32.7808,32.5652,32.7062,47926.0
2016-02-04 14:00:00,39.44,39.48,39.33,39.42,38994.0,32.7062,32.7394,32.615,32.6896,38994.0
2016-02-04 14:30:00,39.41,39.48,39.38,39.46,33998.0,32.6813,32.7394,32.6565,32.7228,33998.0
2016-02-04 15:00:00,39.47,39.51,39.38,39.43,126604.0,32.7311,32.7643,32.6565,32.6979,126604.0
2016-02-04 15:30:00,39.44,39.58,39.42,39.47,279524.0,32.7062,32.8223,32.6896,32.7311,279524.0
2016-02-05 09:30:00,39.47,39.54,39.34,39.43,21946.0,32.7311,32.7891,32.6233,32.6979,21946.0
2016-02-05 10:00:00,39.48,39.61,39.32,39.32,32664.0,32.7394,32.8472,32.6067,32.6067,32664.0
2016-02-05 10:30:00,39.32,39.51,39.16,39.19,136489.0,32.6067,32.7643,32.474,32.4989,136489.0
2016-02-05 11:00:00,39.19,39.24,39.04,39.14,99658.0,32.4989,32.5404,32.3745,32.4574,99658.0
2016-02-05 11:30:00,39.14,39.19,38.96,39.01,74266.0,32.4574,32.4989,32.3082,32.3496,74266.0
2016-02-05 12:00:00,39.0,39.05,38.89,39.03,38942.0,32.3413,32.3828,32.2501,32.3662,38942.0
2016-02-05 12:30:00,39.05,39.17,39.03,39.06,30844.0,32.3828,32.4823,32.3662,32.3911,30844.0
2016-02-05 13:00:00,39.09,39.18,39.06,39.14,11932.0,32.416,32.4906,32.3911,32.4574,11932.0
2016-02-05 13:30:00,39.13,39.13,38.86,38.93,18899.0,32.4491,32.4491,32.2252,32.2833,18899.0
2016-02-05 14:00:00,38.97,38.99,38.82,38.84,11187.0,32.3165,32.333,32.1921,32.2087,11187.0
2016-02-05 14:30:00,38.85,38.93,38.82,38.83,14194.0,32.2169,32.2833,32.1921,32.2004,14194.0
2016-02-05 15:00:00,38.84,38.84,38.75,38.77,30664.0,32.2087,32.2087,32.134,32.1506,30664.0
2016-02-05 15:30:00,38.76,38.79,38.66,38.75,123140.0,32.1423,32.1672,32.0594,32.134,123140.0
2016-02-08 09:30:00,38.27,38.44,38.06,38.12,30878.0,31.736,31.8769,31.5618,31.6116,30878.0
2016-02-08 10:00:00,38.13,38.42,38.09,38.31,60341.0,31.6199,31.8604,31.5867,31.7691,60341.0
2016-02-08 10:30:00,38.3,38.36,38.15,38.16,31007.0,31.7608,31.8106,31.6365,31.6448,31007.0
2016-02-08 11:00:00,38.19,38.19,37.96,38.08,38111.0,31.6696,31.6696,31.4789,31.5784,38111.0
2016-02-08 11:30:00,38.09,38.24,37.9,37.95,97598.0,31.5867,31.7111,31.4291,31.4706,97598.0
2016-02-08 12:00:00,37.95,38.06,37.92,37.99,44679.0,31.4706,31.5618,31.4457,31.5038,44679.0
2016-02-08 12:30:00,37.98,38.02,37.88,37.9,24550.0,31.4955,31.5287,31.4126,31.4291,24550.0
2016-02-08 13:00:00,37.9,37.9,37.62,37.68,34743.0,31.4291,31.4291,31.1969,31.2467,34743.0
2016-02-08 13:30:00,37.66,37.71,37.4,37.43,41423.0,31.2301,31.2716,31.0145,31.0394,41423.0
2016-02-08 14:00:00,37.43,37.5,37.34,37.46,27467.0,31.0394,31.0974,30.9648,31.0643,27467.0
2016-02-08 14:30:00,37.46,37.55,37.35,37.49,29622.0,31.0643,31.1389,30.973,31.0891,29622.0
2016-02-08 15:00:00,37.49,37.66,37.47,37.63,41153.0,31.0891,31.2301,31.0726,31.2052,41153.0
2016-02-08 15:30:00,37.64,37.94,37.64,37.84,121727.0,31.2135,31.4623,31.2135,31.3794,121727.0
2016-02-09 09:30:00,37.35,37.85,37.24,37.67,33260.0,30.973,31.3877,30.8818,31.2384,33260.0
2016-02-09 10:00:00,37.66,38.0,37.66,37.94,36127.0,31.2301,31.5121,31.2301,31.4623,36127.0
2016-02-09 10:30:00,37.93,37.95,37.56,37.59,31443.0,31.454,31.4706,31.1472,31.1721,31443.0
2016-02-09 11:00:00,37.59,38.02,37.59,37.98,40868.0,31.1721,31.5287,31.1721,31.4955,40868.0
2016-02-09 11:30:00,37.97,38.0,37.81,37.84,36195.0,31.4872,31.5121,31.3545,31.3794,36195.0
2016-02-09 12:00:00,37.87,38.06,37.83,38.02,69953.0,31.4043,31.5618,31.3711,31.5287,69953.0
2016-02-09 12:30:00,38.01,38.29,38.0,38.08,80491.0,31.5204,31.7526,31.5121,31.5784,80491.0
2016-02-09 13:00:00,38.1,38.1,37.83,37.95,38100.0,31.595,31.595,31.3711,31.4706,38100.0
2016-02-09 13:30:00,37.98,38.05,37.86,38.02,52471.0,31.4955,31.5535,31.396,31.5287,52471.0
2016-02-09 14:00:00,38.02,38.21,38.0,38.0,34310.0,31.5287,31.6862,31.5121,31.5121,34310.0
2016-02-09 14:30:00,38.02,38.3,38.02,38.17,46981.0,31.5287,31.7608,31.5287,31.653,46981.0
2016-02-09 15:00:00,38.18,38.43,38.12,38.18,50286.0,31.6613,31.8687,31.6116,31.6613,50286.0
2016-02-09 15:30:00,38.16,38.24,38.05,38.13,91849.0,31.6448,31.7111,31.5535,31.6199,91849.0
2016-02-10 09:30:00,38.33,38.67,38.15,38.58,16056.0,31.7857,32.0677,31.6365,31.993,16056.0
2016-02-10 10:00:00,38.6,38.83,38.49,38.65,17649.0,32.0096,32.2004,31.9184,32.0511,17649.0
2016-02-10 10:30:00,38.66,38.86,38.62,38.62,30598.0,32.0594,32.2252,32.0262,32.0262,30598.0
2016-02-10 11:00:00,38.65,38.68,38.37,38.37,72577.0,32.0511,32.076,31.8189,31.8189,72577.0
2016-02-10 11:30:00,38.4,38.4,38.14,38.34,16424.0,31.8438,31.8438,31.6282,31.794,16424.0
2016-02-10 12:00:00,38.35,38.44,38.2,38.37,13743.0,31.8023,31.8769,31.6779,31.8189,13743.0
2016-02-10 12:30:00,38.42,38.54,38.33,38.51,44808.0,31.8604,31.9599,31.7857,31.935,44808.0
2016-02-10 13:00:00,38.52,38.52,38.31,38.33,23736.0,31.9433,31.9433,31.7691,31.7857,23736.0
2016-02-10 13:30:00,38.35,38.38,38.27,38.3,18769.0,31.8023,31.8272,31.736,31.7608,18769.0
2016-02-10 14:00:00,38.31,38.4,38.25,38.34,23421.0,31.7691,31.8438,31.7194,31.794,23421.0
2016-02-10 14:30:00,38.35,38.39,38.19,38.21,24875.0,31.8023,31.8355,31.6696,31.6862,24875.0
2016-02-10 15:00:00,38.2,38.3,38.04,38.08,53242.0,31.6779,31.7608,31.5452,31.5784,53242.0
2016-02-10 15:30:00,38.1,38.13,37.95,37.96,140740.0,31.595,31.6199,31.4706,31.4789,140740.0
2016-02-11 09:30:00,37.3,37.48,36.93,37.44,22368.0,30.9316,31.0809,30.6248,31.0477,22368.0
2016-02-11 10:00:00,37.39,37.63,37.15,37.18,71567.0,31.0062,31.2052,30.8072,30.8321,71567.0
2016-02-11 10:30:00,37.17,37.27,37.0,37.03,10786.0,30.8238,30.9067,30.6828,30.7077,10786.0
2016-02-11 11:00:00,37.04,37.2,36.86,36.86,19426.0,30.716,30.8487,30.5667,30.5667,19426.0
2016-02-11 11:30:00,36.85,36.97,36.77,36.94,19373.0,30.5584,30.6579,30.4921,30.633,19373.0
2016-02-11 12:00:00,36.93,37.05,36.9,36.99,11500.0,30.6248,30.7243,30.5999,30.6745,11500.0
2016-02-11 12:30:00,36.93,37.14,36.87,37.07,14497.0,30.6248,30.7989,30.575,30.7409,14497.0
2016-02-11 13:00:00,37.08,37.2,37.05,37.15,18908.0,30.7491,30.8487,30.7243,30.8072,18908.0
2016-02-11 13:30:00,37.13,37.2,37.04,37.11,26538.0,30.7906,30.8487,30.716,30.774,26538.0
2016-02-11 14:00:00,37.11,37.2,37.02,37.04,32035.0,30.774,30.8487,30.6994,30.716,32035.0
2016-02-11 14:30:00,37.03,37.55,36.94,37.45,36026.0,30.7077,31.1389,30.633,31.056,36026.0
2016-02-11 15:00:00,37.44,37.45,37.28,37.39,28195.0,31.0477,31.056,30.915,31.0062,28195.0
2016-02-11 15:30:00,37.39,37.6,37.29,37.37,416163.0,31.0062,31.1804,30.9233,30.9896,416163.0
2016-02-12 09:30:00,37.67,37.94,37.51,37.72,30656.0,31.2384,31.4623,31.1057,31.2799,30656.0
2016-02-12 10:00:00,37.65,37.85,37.54,37.79,29102.0,31.2218,31.3877,31.1306,31.3379,29102.0
2016-02-12 10:30:00,37.83,38.01,37.72,37.95,61555.0,31.3711,31.5204,31.2799,31.4706,61555.0
2016-02-12 11:00:00,37.94,38.43,37.94,38.39,75947.0,31.4623,31.8687,31.4623,31.8355,75947.0
2016-02-12 11:30:00,38.42,38.53,38.28,38.33,89794.0,31.8604,31.9516,31.7443,31.7857,89794.0
2016-02-12 12:00:00,38.34,38.65,38.34,38.6,70391.0,31.794,32.0511,31.794,32.0096,70391.0
2016-02-12 12:30:00,38.61,38.68,38.59,38.6,29205.0,32.0179,32.076,32.0013,32.0096,29205.0
2016-02-12 13:00:00,38.58,38.63,38.4,38.42,21557.0,31.993,32.0345,31.8438,31.8604,21557.0
2016-02-12 13:30:00,38.41,38.48,38.27,38.28,82886.0,31.8521,31.9101,31.736,31.7443,82886.0
2016-02-12 14:00:00,38.3,38.41,38.26,38.39,29922.0,31.7608,31.8521,31.7277,31.8355,29922.0
2016-02-12 14:30:00,38.4,38.43,38.32,38.39,28273.0,31.8438,31.8687,31.7774,31.8355,28273.0
2016-02-12 15:00:00,38.39,38.48,38.38,38.4,70076.0,31.8355,31.9101,31.8272,31.8438,70076.0
2016-02-12 15:30:00,38.41,38.48,38.33,38.45,152157.0,31.8521,31.9101,31.7857,31.8852,152157.0
2016-02-16 09:30:00,38.96,39.11,38.7,38.74,78984.0,32.3082,32.4326,32.0926,32.1257,78984.0
2016-02-16 10:00:00,38.74,38.99,38.63,38.96,79418.0,32.1257,32.333,32.0345,32.3082,79418.0
2016-02-16 10:30:00,38.94,39.2,38.89,39.02,27559.0,32.2916,32.5072,32.2501,32.3579,27559.0
2016-02-16 11:00:00,39.07,39.11,38.88,39.04,23388.0,32.3994,32.4326,32.2418,32.3745,23388.0
2016-02-16 11:30:00,39.06,39.25,39.02,39.23,17380.0,32.3911,32.5487,32.3579,32.5321,17380.0
2016-02-16 12:00:00,39.24,39.32,39.14,39.25,22880.0,32.5404,32.6067,32.4574,32.5487,22880.0
2016-02-16 12:30:00,39.26,39.29,39.14,39.26,9918.0,32.5569,32.5818,32.4574,32.5569,9918.0
2016-02-16 13:00:00,39.29,39.42,39.27,39.4,15084.0,32.5818,32.6896,32.5652,32.673,15084.0
2016-02-16 13:30:00,39.4,39.43,39.34,39.4,22103.0,32.673,32.6979,32.6233,32.673,22103.0
2016-02-16 14:00:00,39.4,39.45,39.35,39.45,20641.0,32.673,32.7145,32.6316,32.7145,20641.0
2016-02-16 14:30:00,39.45,39.47,39.27,39.3,24267.0,32.7145,32.7311,32.5652,32.5901,24267.0
2016-02-16 15:00:00,39.28,39.34,39.15,39.3,38448.0,32.5735,32.6233,32.4657,32.5901,38448.0
2016-02-16 15:30:00,39.31,39.33,39.18,39.23,111967.0,32.5984,32.615,32.4906,32.5321,111967.0
2016-02-17 09:30:00,39.54,39.75,39.52,39.57,24605.0,32.7891,32.9633,32.7726,32.814,24605.0
2016-02-17 10:00:00,39.55,39.81,39.54,39.75,23743.0,32.7974,33.013,32.7891,32.9633,23743.0
2016-02-17 10:30:00,39.75,39.79,39.55,39.73,34974.0,32.9633,32.9965,32.7974,32.9467,34974.0
2016-02-17 11:00:00,39.73,39.82,39.6,39.64,49457.0,32.9467,33.0213,32.8389,32.8721,49457.0
2016-02-17 11:30:00,39.64,39.66,39.48,39.6,38241.0,32.8721,32.8886,32.7394,32.8389,38241.0
2016-02-17 12:00:00,39.61,39.62,39.43,39.51,24706.0,32.8472,32.8555,32.6979,32.7643,24706.0
2016-02-17 12:30:00,39.53,39.6,39.39,39.42,32240.0,32.7808,32.8389,32.6647,32.6896,32240.0
2016-02-17 13:00:00,39.42,39.45,39.36,39.44,19705.0,32.6896,32.7145,32.6399,32.7062,19705.0
2016-02-17 13:30:00,39.43,39.43,39.3,39.31,32374.0,32.6979,32.6979,32.5901,32.5984,32374.0
2016-02-17 14:00:00,39.31,39.53,39.31,39.42,40678.0,32.5984,32.7808,32.5984,32.6896,40678.0
2016-02-17 14:30:00,39.41,39.5,39.39,39.42,30533.0,32.6813,32.756,32.6647,32.6896,30533.0
2016-02-17 15:00:00,39.42,39.54,39.41,39.5,47280.0,32.6896,32.7891,32.6813,32.756,47280.0
2016-02-17 15:30:00,39.49,39.56,39.39,39.5,93320.0,32.7477,32.8057,32.6647,32.756,93320.0
2016-02-18 09:30:00,39.53,39.7,39.32,39.66,45980.0,32.7808,32.9218,32.6067,32.8886,45980.0
2016-02-18 10:00:00,39.68,39.7,39.29,39.32,20973.0,32.9052,32.9218,32.5818,32.6067,20973.0
2016-02-18 10:30:00,39.3,39.33,39.14,39.28,31901.0,32.5901,32.615,32.4574,32.5735,31901.0
2016-02-18 11:00:00,39.28,39.38,39.18,39.3,25401.0,32.5735,32.6565,32.4906,32.5901,25401.0
2016-02-18 11:30:00,39.36,39.53,39.29,39.53,40450.0,32.6399,32.7808,32.5818,32.7808,40450.0
2016-02-18 12:00:00,39.52,39.54,39.42,39.48,23328.0,32.7726,32.7891,32.6896,32.7394,23328.0
2016-02-18 12:30:00,39.48,39.5,39.39,39.42,14382.0,32.7394,32.756,32.6647,32.6896,14382.0
2016-02-18 13:00:00,39.43,39.48,39.34,39.4,10941.0,32.6979,32.7394,32.6233,32.673,10941.0
2016-02-18 13:30:00,39.39,39.43,39.27,39.38,15168.0,32.6647,32.6979,32.5652,32.6565,15168.0
2016-02-18 14:00:00,39.37,39.52,39.34,39.5,19766.0,32.6482,32.7726,32.6233,32.756,19766.0
2016-02-18 14:30:00,39.51,39.58,39.45,39.52,15887.0,32.7643,32.8223,32.7145,32.7726,15887.0
2016-02-18 15:00:00,39.52,39.55,39.36,39.43,23873.0,32.7726,32.7974,32.6399,32.6979,23873.0
2016-02-18 15:30:00,39.42,39.44,39.3,39.33,81415.0,32.6896,32.7062,32.5901,32.615,81415.0
2016-02-19 09:30:00,39.33,39.46,39.06,39.31,30310.0,32.615,32.7228,32.3911,32.5984,30310.0
2016-02-19 10:00:00,39.29,39.54,39.2,39.49,31678.0,32.5818,32.7891,32.5072,32.7477,31678.0
2016-02-19 10:30:00,39.48,39.58,39.41,39.41,26691.0,32.7394,32.8223,32.6813,32.6813,26691.0
2016-02-19 11:00:00,39.4,39.54,39.35,39.54,21354.0,32.673,32.7891,32.6316,32.7891,21354.0
2016-02-19 11:30:00,39.55,39.58,39.46,39.51,27223.0,32.7974,32.8223,32.7228,32.7643,27223.0
2016-02-19 12:00:00,39.51,39.54,39.46,39.49,13881.0,32.7643,32.7891,32.7228,32.7477,13881.0
2016-02-19 12:30:00,39.48,39.57,39.46,39.51,43246.0,32.7394,32.814,32.7228,32.7643,43246.0
2016-02-19 13:00:00,39.51,39.55,39.41,39.48,15381.0,32.7643,32.7974,32.6813,32.7394,15381.0
2016-02-19 13:30:00,39.48,39.61,39.48,39.58,29965.0,32.7394,32.8472,32.7394,32.8223,29965.0
2016-02-19 14:00:00,39.59,39.75,39.58,39.7,40396.0,32.8306,32.9633,32.8223,32.9218,40396.0
2016-02-19 14:30:00,39.71,39.86,39.69,39.85,45690.0,32.9301,33.0545,32.9135,33.0462,45690.0
2016-02-19 15:00:00,39.85,39.89,39.77,39.89,65265.0,33.0462,33.0794,32.9799,33.0794,65265.0
2016-02-19 15:30:00,39.88,39.95,39.79,39.89,156264.0,33.0711,33.1291,32.9965,33.0794,156264.0
2016-02-22 09:30:00,40.2,40.74,40.15,40.6,74136.0,33.3365,33.7843,33.295,33.6682,74136.0
2016-02-22 10:00:00,40.59,40.69,40.53,40.63,46206.0,33.6599,33.7428,33.6101,33.693,46206.0
2016-02-22 10:30:00,40.65,40.69,40.51,40.51,38301.0,33.7096,33.7428,33.5935,33.5935,38301.0
2016-02-22 11:00:00,40.53,40.54,40.23,40.3,31654.0,33.6101,33.6184,33.3613,33.4194,31654.0
2016-02-22 11:30:00,40.32,40.52,40.31,40.51,54452.0,33.436,33.6018,33.4277,33.5935,54452.0
2016-02-22 12:00:00,40.5,40.58,40.39,40.4,34532.0,33.5852,33.6516,33.494,33.5023,34532.0
2016-02-22 12:30:00,40.4,40.53,40.4,40.45,32271.0,33.5023,33.6101,33.5023,33.5438,32271.0
2016-02-22 13:00:00,40.45,40.53,40.44,40.49,31319.0,33.5438,33.6101,33.5355,33.5769,31319.0
2016-02-22 13:30:00,40.49,40.63,40.49,40.59,31421.0,33.5769,33.693,33.5769,33.6599,31421.0
2016-02-22 14:00:00,40.58,40.59,40.49,40.51,37781.0,33.6516,33.6599,33.5769,33.5935,37781.0
2016-02-22 14:30:00,40.51,40.53,40.46,40.53,32063.0,33.5935,33.6101,33.5521,33.6101,32063.0
2016-02-22 15:00:00,40.52,40.54,40.45,40.45,43530.0,33.6018,33.6184,33.5438,33.5438,43530.0
2016-02-22 15:30:00,40.47,40.49,40.37,40.4,90784.0,33.5604,33.5769,33.4774,33.5023,90784.0
2016-02-23 09:30:00,40.22,40.38,40.07,40.29,27850.0,33.353,33.4857,33.2286,33.4111,27850.0
2016-02-23 10:00:00,40.31,40.35,39.94,40.01,34495.0,33.4277,33.4608,33.1208,33.1789,34495.0
2016-02-23 10:30:00,40.02,40.03,39.85,39.94,25253.0,33.1872,33.1955,33.0462,33.1208,25253.0
2016-02-23 11:00:00,39.94,39.94,39.58,39.62,16858.0,33.1208,33.1208,32.8223,32.8555,16858.0
2016-02-23 11:30:00,39.64,39.82,39.54,39.68,36395.0,32.8721,33.0213,32.7891,32.9052,36395.0
2016-02-23 12:00:00,39.68,39.68,39.53,39.58,15391.0,32.9052,32.9052,32.7808,32.8223,15391.0
2016-02-23 12:30:00,39.59,39.6,39.51,39.58,16394.0,32.8306,32.8389,32.7643,32.8223,16394.0
2016-02-23 13:00:00,39.59,39.7,39.56,39.63,18743.0,32.8306,32.9218,32.8057,32.8638,18743.0
2016-02-23 13:30:00,39.63,39.63,39.51,39.57,19607.0,32.8638,32.8638,32.7643,32.814,19607.0
2016-02-23 14:00:00,39.57,39.61,39.54,39.56,21538.0,32.814,32.8472,32.7891,32.8057,21538.0
2016-02-23 14:30:00,39.57,39.61,39.54,39.58,25720.0,32.814,32.8472,32.7891,32.8223,25720.0
2016-02-23 15:00:00,39.57,39.59,39.48,39.5,70093.0,32.814,32.8306,32.7394,32.756,70093.0
2016-02-23 15:30:00,39.51,39.65,39.5,39.51,100274.0,32.7643,32.8804,32.756,32.7643,100274.0
2016-02-24 09:30:00,38.96,39.01,38.83,39.01,23495.0,32.3082,32.3496,32.2004,32.3496,23495.0
2016-02-24 10:00:00,39.0,39.14,38.95,39.11,41014.0,32.3413,32.4574,32.2999,32.4326,41014.0
2016-02-24 10:30:00,39.14,39.4,39.05,39.34,36392.0,32.4574,32.673,32.3828,32.6233,36392.0
2016-02-24 11:00:00,39.32,39.41,39.22,39.27,31403.0,32.6067,32.6813,32.5238,32.5652,31403.0
2016-02-24 11:30:00,39.26,39.55,39.26,39.49,29439.0,32.5569,32.7974,32.5569,32.7477,29439.0
2016-02-24 12:00:00,39.52,39.6,39.44,39.44,12252.0,32.7726,32.8389,32.7062,32.7062,12252.0
2016-02-24 12:30:00,39.45,39.51,39.39,39.51,16517.0,32.7145,32.7643,32.6647,32.7643,16517.0
2016-02-24 13:00:00,39.51,39.65,39.5,39.57,15384.0,32.7643,32.8804,32.756,32.814,15384.0
2016-02-24 13:30:00,39.57,39.68,39.57,39.59,32308.0,32.814,32.9052,32.814,32.8306,32308.0
2016-02-24 14:00:00,39.59,39.9,39.53,39.86,38929.0,32.8306,33.0877,32.7808,33.0545,38929.0
2016-02-24 14:30:00,39.85,40.01,39.85,39.93,51794.0,33.0462,33.1789,33.0462,33.1126,51794.0
2016-02-24 15:00:00,39.93,40.18,39.93,40.16,64824.0,33.1126,33.3199,33.1126,33.3033,64824.0
2016-02-24 15:30:00,40.15,40.26,40.13,40.22,115222.0,33.295,33.3862,33.2784,33.353,115222.0
2016-02-25 09:30:00,40.26,40.28,40.05,40.09,18099.0,33.3862,33.4028,33.2121,33.2452,18099.0
2016-02-25 10:00:00,40.05,40.09,39.89,40.0,12006.0,33.2121,33.2452,33.0794,33.1706,12006.0
2016-02-25 10:30:00,39.99,40.02,39.8,39.81,11428.0,33.1623,33.1872,33.0047,33.013,11428.0
2016-02-25 11:00:00,39.79,39.95,39.73,39.92,18092.0,32.9965,33.1291,32.9467,33.1043,18092.0
2016-02-25 11:30:00,39.91,40.1,39.89,40.09,7925.0,33.096,33.2535,33.0794,33.2452,7925.0
2016-02-25 12:00:00,40.08,40.14,40.05,40.09,8535.0,33.2369,33.2867,33.2121,33.2452,8535.0
2016-02-25 12:30:00,40.12,40.16,40.07,40.13,8975.0,33.2701,33.3033,33.2286,33.2784,8975.0
2016-02-25 13:00:00,40.15,40.23,40.1,40.23,7218.0,33.295,33.3613,33.2535,33.3613,7218.0
2016-02-25 13:30:00,40.23,40.33,40.19,40.33,8823.0,33.3613,33.4443,33.3282,33.4443,8823.0
2016-02-25 14:00:00,40.31,40.43,40.28,40.37,12326.0,33.4277,33.5272,33.4028,33.4774,12326.0
2016-02-25 14:30:00,40.38,40.4,40.31,40.33,10871.0,33.4857,33.5023,33.4277,33.4443,10871.0
2016-02-25 15:00:00,40.31,40.47,40.31,40.4,15741.0,33.4277,33.5604,33.4277,33.5023,15741.0
2016-02-25 15:30:00,40.42,40.49,40.37,40.47,61653.0,33.5189,33.5769,33.4774,33.5604,61653.0
2016-02-26 09:30:00,40.74,40.87,40.65,40.8,7363.0,33.7843,33.8921,33.7096,33.834,7363.0
2016-02-26 10:00:00,40.73,40.87,40.66,40.76,11206.0,33.776,33.8921,33.7179,33.8008,11206.0
2016-02-26 10:30:00,40.77,40.93,40.77,40.91,19677.0,33.8091,33.9418,33.8091,33.9252,19677.0
2016-02-26 11:00:00,40.9,41.0,40.84,40.84,10119.0,33.9169,33.9999,33.8672,33.8672,10119.0
2016-02-26 11:30:00,40.81,40.91,40.78,40.87,13468.0,33.8423,33.9252,33.8174,33.8921,13468.0
2016-02-26 12:00:00,40.87,40.97,40.79,40.96,9865.0,33.8921,33.975,33.8257,33.9667,9865.0
2016-02-26 12:30:00,40.93,40.99,40.91,40.94,12050.0,33.9418,33.9916,33.9252,33.9501,12050.0
2016-02-26 13:00:00,40.93,40.94,40.85,40.9,11689.0,33.9418,33.9501,33.8755,33.9169,11689.0
2016-02-26 13:30:00,40.89,40.91,40.75,40.77,16494.0,33.9086,33.9252,33.7925,33.8091,16494.0
2016-02-26 14:00:00,40.78,40.83,40.76,40.81,27935.0,33.8174,33.8589,33.8008,33.8423,27935.0
2016-02-26 14:30:00,40.81,40.81,40.66,40.69,15197.0,33.8423,33.8423,33.7179,33.7428,15197.0
2016-02-26 15:00:00,40.69,40.8,40.68,40.71,31182.0,33.7428,33.834,33.7345,33.7594,31182.0
2016-02-26 15:30:00,40.7,40.88,40.7,40.87,55108.0,33.7511,33.9004,33.7511,33.8921,55108.0
2016-02-29 09:30:00,40.8,41.17,40.73,40.98,22305.0,33.834,34.1408,33.776,33.9833,22305.0
2016-02-29 10:00:00,40.97,41.24,40.92,41.16,25231.0,33.975,34.1989,33.9335,34.1325,25231.0
2016-02-29 10:30:00,41.18,41.36,41.11,41.29,35948.0,34.1491,34.2984,34.0911,34.2404,35948.0
2016-02-29 11:00:00,41.3,41.41,41.27,41.29,19719.0,34.2486,34.3399,34.2238,34.2404,19719.0
2016-02-29 11:30:00,41.28,41.44,41.28,41.33,21057.0,34.2321,34.3647,34.2321,34.2735,21057.0
2016-02-29 12:00:00,41.31,41.38,41.23,41.33,36436.0,34.2569,34.315,34.1906,34.2735,36436.0
2016-02-29 12:30:00,41.33,41.35,41.26,41.35,28480.0,34.2735,34.2901,34.2155,34.2901,28480.0
2016-02-29 13:00:00,41.33,41.33,41.23,41.24,30094.0,34.2735,34.2735,34.1906,34.1989,30094.0
2016-02-29 13:30:00,41.24,41.31,41.23,41.25,48570.0,34.1989,34.2569,34.1906,34.2072,48570.0
2016-02-29 14:00:00,41.26,41.26,40.98,41.03,16686.0,34.2155,34.2155,33.9833,34.0247,16686.0
2016-02-29 14:30:00,41.02,41.04,40.9,40.93,26142.0,34.0164,34.033,33.9169,33.9418,26142.0
2016-02-29 15:00:00,40.91,40.91,40.74,40.88,30032.0,33.9252,33.9252,33.7843,33.9004,30032.0
2016-02-29 15:30:00,40.87,40.96,40.83,40.85,189937.0,33.8921,33.9667,33.8589,33.8755,189937.0
2016-03-01 09:30:00,41.16,41.28,41.03,41.28,18276.0,34.1325,34.2321,34.0247,34.2321,18276.0
2016-03-01 10:00:00,41.29,41.57,41.18,41.57,22807.0,34.2404,34.4725,34.1491,34.4725,22807.0
2016-03-01 10:30:00,41.54,41.58,41.43,41.53,18243.0,34.4477,34.4808,34.3564,34.4394,18243.0
2016-03-01 11:00:00,41.52,41.81,41.44,41.8,30041.0,34.4311,34.6716,34.3647,34.6633,30041.0
2016-03-01 11:30:00,41.76,41.87,41.7,41.85,28979.0,34.6301,34.7213,34.5803,34.7047,28979.0
2016-03-01 12:00:00,41.81,41.93,41.77,41.84,20312.0,34.6716,34.7711,34.6384,34.6964,20312.0
2016-03-01 12:30:00,41.84,41.85,41.7,41.8,24281.0,34.6964,34.7047,34.5803,34.6633,24281.0
2016-03-01 13:00:00,41.8,42.04,41.64,41.95,43184.0,34.6633,34.8623,34.5306,34.7877,43184.0
2016-03-01 13:30:00,41.93,42.01,41.86,41.86,25461.0,34.7711,34.8374,34.713,34.713,25461.0
2016-03-01 14:00:00,41.87,41.93,41.82,41.89,27486.0,34.7213,34.7711,34.6799,34.7379,27486.0
2016-03-01 14:30:00,41.91,42.07,41.86,42.06,22957.0,34.7545,34.8872,34.713,34.8789,22957.0
2016-03-01 15:00:00,42.05,42.1,42.02,42.06,23007.0,34.8706,34.9121,34.8457,34.8789,23007.0
2016-03-01 15:30:00,42.05,42.12,41.94,41.98,123638.0,34.8706,34.9286,34.7794,34.8125,123638.0
2016-03-02 09:30:00,41.81,42.05,41.7,41.92,12684.0,34.6716,34.8706,34.5803,34.7628,12684.0
2016-03-02 10:00:00,41.85,41.9,41.74,41.82,7309.0,34.7047,34.7462,34.6135,34.6799,7309.0
2016-03-02 10:30:00,41.8,41.97,41.66,41.97,24637.0,34.6633,34.8043,34.5472,34.8043,24637.0
2016-03-02 11:00:00,41.94,42.11,41.85,41.92,58129.0,34.7794,34.9203,34.7047,34.7628,58129.0
2016-03-02 11:30:00,41.92,41.95,41.74,41.8,32180.0,34.7628,34.7877,34.6135,34.6633,32180.0
2016-03-02 12:00:00,41.76,41.77,41.64,41.65,14889.0,34.6301,34.6384,34.5306,34.5389,14889.0
2016-03-02 12:30:00,41.63,41.77,41.63,41.73,32566.0,34.5223,34.6384,34.5223,34.6052,32566.0
2016-03-02 13:00:00,41.7,41.75,41.66,41.73,29238.0,34.5803,34.6218,34.5472,34.6052,29238.0
2016-03-02 13:30:00,41.74,41.81,41.71,41.73,17137.0,34.6135,34.6716,34.5886,34.6052,17137.0
2016-03-02 14:00:00,41.74,41.78,41.63,41.74,14474.0,34.6135,34.6467,34.5223,34.6135,14474.0
2016-03-02 14:30:00,41.73,41.79,41.73,41.77,25365.0,34.6052,34.655,34.6052,34.6384,25365.0
2016-03-02 15:00:00,41.77,41.79,41.67,41.78,80907.0,34.6384,34.655,34.5555,34.6467,80907.0
2016-03-02 15:30:00,41.76,41.96,41.75,41.96,79422.0,34.6301,34.796,34.6218,34.796,79422.0
2016-03-03 09:30:00,41.94,42.04,41.84,41.97,22115.0,34.7794,34.8623,34.6964,34.8043,22115.0
2016-03-03 10:00:00,41.95,42.17,41.88,42.16,19112.0,34.7877,34.9701,34.7296,34.9618,19112.0
2016-03-03 10:30:00,42.17,42.29,42.14,42.2,18477.0,34.9701,35.0696,34.9452,34.995,18477.0
2016-03-03 11:00:00,42.21,42.27,42.05,42.11,17629.0,35.0033,35.053,34.8706,34.9203,17629.0
2016-03-03 11:30:00,42.12,42.17,41.96,42.06,11559.0,34.9286,34.9701,34.796,34.8789,11559.0
2016-03-03 12:00:00,42.1,42.1,41.96,42.03,10486.0,34.9121,34.9121,34.796,34.854,10486.0
2016-03-03 12:30:00,42.04,42.06,41.93,41.95,9718.0,34.8623,34.8789,34.7711,34.7877,9718.0
2016-03-03 13:00:00,41.96,42.01,41.92,41.92,10513.0,34.796,34.8374,34.7628,34.7628,10513.0
2016-03-03 13:30:00,41.93,42.07,41.93,42.0,20404.0,34.7711,34.8872,34.7711,34.8291,20404.0
2016-03-03 14:00:00,42.02,42.06,41.96,41.99,20137.0,34.8457,34.8789,34.796,34.8208,20137.0
2016-03-03 14:30:00,41.99,42.08,41.98,42.06,15175.0,34.8208,34.8955,34.8125,34.8789,15175.0
2016-03-03 15:00:00,42.06,42.09,42.01,42.06,20460.0,34.8789,34.9038,34.8374,34.8789,20460.0
2016-03-03 15:30:00,42.05,42.29,42.04,42.28,82846.0,34.8706,35.0696,34.8623,35.0613,82846.0
2016-03-04 09:30:00,42.45,42.49,42.16,42.23,19653.0,35.2023,35.2355,34.9618,35.0199,19653.0
2016-03-04 10:00:00,42.25,42.53,42.16,42.47,15455.0,35.0364,35.2686,34.9618,35.2189,15455.0
2016-03-04 10:30:00,42.5,42.81,42.49,42.73,24335.0,35.2438,35.5008,35.2355,35.4345,24335.0
2016-03-04 11:00:00,42.73,42.87,42.68,42.82,16117.0,35.4345,35.5506,35.393,35.5091,16117.0
2016-03-04 11:30:00,42.8,42.95,42.78,42.95,18752.0,35.4925,35.6169,35.476,35.6169,18752.0
2016-03-04 12:00:00,42.97,42.99,42.85,42.92,11230.0,35.6335,35.6501,35.534,35.5921,11230.0
2016-03-04 12:30:00,42.92,42.98,42.83,42.91,19112.0,35.5921,35.6418,35.5174,35.5838,19112.0
2016-03-04 13:00:00,42.9,42.95,42.8,42.93,19217.0,35.5755,35.6169,35.4925,35.6003,19217.0
2016-03-04 13:30:00,42.94,43.0,42.89,42.99,21235.0,35.6086,35.6584,35.5672,35.6501,21235.0
2016-03-04 14:00:00,42.99,42.99,42.81,42.81,23848.0,35.6501,35.6501,35.5008,35.5008,23848.0
2016-03-04 14:30:00,42.81,42.83,42.71,42.79,20346.0,35.5008,35.5174,35.4179,35.4842,20346.0
2016-03-04 15:00:00,42.79,42.91,42.71,42.91,31600.0,35.4842,35.5838,35.4179,35.5838,31600.0
2016-03-04 15:30:00,42.91,42.93,42.8,42.86,96435.0,35.5838,35.6003,35.4925,35.5423,96435.0
2016-03-07 09:30:00,42.66,42.9,42.6,42.62,23439.0,35.3764,35.5755,35.3267,35.3433,23439.0
2016-03-07 10:00:00,42.58,42.9,42.56,42.84,21632.0,35.3101,35.5755,35.2935,35.5257,21632.0
2016-03-07 10:30:00,42.85,42.94,42.77,42.88,21025.0,35.534,35.6086,35.4677,35.5589,21025.0
2016-03-07 11:00:00,42.89,42.99,42.87,42.9,35780.0,35.5672,35.6501,35.5506,35.5755,35780.0
2016-03-07 11:30:00,42.88,42.92,42.74,42.75,31481.0,35.5589,35.5921,35.4428,35.4511,31481.0
2016-03-07 12:00:00,42.76,42.82,42.75,42.79,12130.0,35.4594,35.5091,35.4511,35.4842,12130.0
2016-03-07 12:30:00,42.79,42.86,42.74,42.75,11849.0,35.4842,35.5423,35.4428,35.4511,11849.0
2016-03-07 13:00:00,42.76,42.8,42.62,42.62,32967.0,35.4594,35.4925,35.3433,35.3433,32967.0
2016-03-07 13:30:00,42.6,42.6,42.47,42.48,39990.0,35.3267,35.3267,35.2189,35.2272,39990.0
2016-03-07 14:00:00,42.48,42.53,42.33,42.36,35766.0,35.2272,35.2686,35.1028,35.1277,35766.0
2016-03-07 14:30:00,42.34,42.43,42.24,42.42,18609.0,35.1111,35.1857,35.0282,35.1774,18609.0
2016-03-07 15:00:00,42.42,42.47,42.33,42.47,52522.0,35.1774,35.2189,35.1028,35.2189,52522.0
2016-03-07 15:30:00,42.47,42.75,42.46,42.74,125023.0,35.2189,35.4511,35.2106,35.4428,125023.0
2016-03-08 09:30:00,42.37,42.37,41.9,41.9,19178.0,35.136,35.136,34.7462,34.7462,19178.0
2016-03-08 10:00:00,41.88,41.99,41.78,41.78,19433.0,34.7296,34.8208,34.6467,34.6467,19433.0
2016-03-08 10:30:00,41.79,41.86,41.72,41.74,13516.0,34.655,34.713,34.5969,34.6135,13516.0
2016-03-08 11:00:00,41.75,41.92,41.75,41.89,19957.0,34.6218,34.7628,34.6218,34.7379,19957.0
2016-03-08 11:30:00,41.9,42.03,41.84,42.02,15453.0,34.7462,34.854,34.6964,34.8457,15453.0
2016-03-08 12:00:00,42.0,42.17,41.99,42.16,13620.0,34.8291,34.9701,34.8208,34.9618,13620.0
2016-03-08 12:30:00,42.15,42.24,42.06,42.24,15695.0,34.9535,35.0282,34.8789,35.0282,15695.0
2016-03-08 13:00:00,42.23,42.37,42.18,42.37,14422.0,35.0199,35.136,34.9784,35.136,14422.0
2016-03-08 13:30:00,42.34,42.35,42.26,42.29,14450.0,35.1111,35.1194,35.0447,35.0696,14450.0
2016-03-08 14:00:00,42.28,42.39,42.27,42.33,24892.0,35.0613,35.1525,35.053,35.1028,24892.0
2016-03-08 14:30:00,42.34,42.34,42.2,42.21,10951.0,35.1111,35.1111,34.995,35.0033,10951.0
2016-03-08 15:00:00,42.21,42.38,42.2,42.3,54368.0,35.0033,35.1442,34.995,35.0779,54368.0
2016-03-08 15:30:00,42.29,42.35,42.24,42.26,137859.0,35.0696,35.1194,35.0282,35.0447,137859.0
2016-03-09 09:30:00,42.39,42.77,42.38,42.73,26241.0,35.1525,35.4677,35.1442,35.4345,26241.0
2016-03-09 10:00:00,42.75,42.75,42.47,42.57,22624.0,35.4511,35.4511,35.2189,35.3018,22624.0
2016-03-09 10:30:00,42.57,42.65,42.37,42.45,24471.0,35.3018,35.3682,35.136,35.2023,24471.0
2016-03-09 11:00:00,42.46,42.58,42.43,42.49,12300.0,35.2106,35.3101,35.1857,35.2355,12300.0
2016-03-09 11:30:00,42.5,42.57,42.38,42.54,18836.0,35.2438,35.3018,35.1442,35.2769,18836.0
2016-03-09 12:00:00,42.55,42.56,42.47,42.52,5534.0,35.2852,35.2935,35.2189,35.2603,5534.0
2016-03-09 12:30:00,42.51,42.55,42.39,42.39,17064.0,35.2521,35.2852,35.1525,35.1525,17064.0
2016-03-09 13:00:00,42.36,42.41,42.31,42.36,17720.0,35.1277,35.1691,35.0862,35.1277,17720.0
2016-03-09 13:30:00,42.37,42.47,42.33,42.45,14618.0,35.136,35.2189,35.1028,35.2023,14618.0
2016-03-09 14:00:00,42.46,42.49,42.4,42.43,14510.0,35.2106,35.2355,35.1608,35.1857,14510.0
2016-03-09 14:30:00,42.42,42.45,42.38,42.44,16805.0,35.1774,35.2023,35.1442,35.194,16805.0
2016-03-09 15:00:00,42.44,42.51,42.43,42.43,37822.0,35.194,35.2521,35.1857,35.1857,37822.0
2016-03-09 15:30:00,42.43,42.51,42.33,42.42,127239.0,35.1857,35.2521,35.1028,35.1774,127239.0
2016-03-10 09:30:00,42.57,42.88,42.46,42.84,46929.0,35.3018,35.5589,35.2106,35.5257,46929.0
2016-03-10 10:00:00,42.83,42.96,42.77,42.8,54141.0,35.5174,35.6252,35.4677,35.4925,54141.0
2016-03-10 10:30:00,42.82,42.82,42.53,42.53,18964.0,35.5091,35.5091,35.2686,35.2686,18964.0
2016-03-10 11:00:00,42.53,42.54,42.24,42.34,35417.0,35.2686,35.2769,35.0282,35.1111,35417.0
2016-03-10 11:30:00,42.36,42.54,42.32,42.45,21368.0,35.1277,35.2769,35.0945,35.2023,21368.0
2016-03-10 12:00:00,42.46,42.6,42.44,42.54,15440.0,35.2106,35.3267,35.194,35.2769,15440.0
2016-03-10 12:30:00,42.54,42.54,42.31,42.45,19980.0,35.2769,35.2769,35.0862,35.2023,19980.0
2016-03-10 13:00:00,42.45,42.49,42.35,42.49,12272.0,35.2023,35.2355,35.1194,35.2355,12272.0
2016-03-10 13:30:00,42.47,42.54,42.46,42.48,20680.0,35.2189,35.2769,35.2106,35.2272,20680.0
2016-03-10 14:00:00,42.49,42.55,42.31,42.53,15938.0,35.2355,35.2852,35.0862,35.2686,15938.0
2016-03-10 14:30:00,42.56,42.66,42.48,42.59,11970.0,35.2935,35.3764,35.2272,35.3184,11970.0
2016-03-10 15:00:00,42.59,42.77,42.58,42.74,24581.0,35.3184,35.4677,35.3101,35.4428,24581.0
2016-03-10 15:30:00,42.72,42.73,42.59,42.66,56642.0,35.4262,35.4345,35.3184,35.3764,56642.0
2016-03-11 09:30:00,43.04,43.37,43.01,43.22,26677.0,35.6916,35.9652,35.6667,35.8408,26677.0
2016-03-11 10:00:00,43.22,43.34,43.12,43.32,28366.0,35.8408,35.9403,35.7579,35.9238,28366.0
2016-03-11 10:30:00,43.33,43.71,43.32,43.63,63630.0,35.9321,36.2472,35.9238,36.1808,63630.0
2016-03-11 11:00:00,43.6,43.76,43.55,43.74,23758.0,36.156,36.2886,36.1145,36.2721,23758.0
2016-03-11 11:30:00,43.76,43.76,43.55,43.7,22107.0,36.2886,36.2886,36.1145,36.2389,22107.0
2016-03-11 12:00:00,43.69,43.82,43.68,43.76,18197.0,36.2306,36.3384,36.2223,36.2886,18197.0
2016-03-11 12:30:00,43.76,43.81,43.58,43.58,58499.0,36.2886,36.3301,36.1394,36.1394,58499.0
2016-03-11 13:00:00,43.58,43.76,43.57,43.63,29116.0,36.1394,36.2886,36.1311,36.1808,29116.0
2016-03-11 13:30:00,43.64,43.76,43.58,43.74,15350.0,36.1891,36.2886,36.1394,36.2721,15350.0
2016-03-11 14:00:00,43.75,43.75,43.64,43.64,21325.0,36.2803,36.2803,36.1891,36.1891,21325.0
2016-03-11 14:30:00,43.64,43.65,43.54,43.55,28620.0,36.1891,36.1974,36.1062,36.1145,28620.0
2016-03-11 15:00:00,43.54,43.69,43.53,43.64,42630.0,36.1062,36.2306,36.0979,36.1891,42630.0
2016-03-11 15:30:00,43.64,43.7,43.59,43.68,108653.0,36.1891,36.2389,36.1477,36.2223,108653.0
2016-03-14 09:30:00,43.58,43.6,43.15,43.29,19719.0,36.1394,36.156,35.7828,35.8989,19719.0
2016-03-14 10:00:00,43.36,43.47,43.26,43.35,16035.0,35.9569,36.0481,35.874,35.9486,16035.0
2016-03-14 10:30:00,43.34,43.52,43.34,43.38,25452.0,35.9403,36.0896,35.9403,35.9735,25452.0
2016-03-14 11:00:00,43.39,43.46,43.3,43.44,15039.0,35.9818,36.0399,35.9072,36.0233,15039.0
2016-03-14 11:30:00,43.43,43.57,43.35,43.52,23412.0,36.015,36.1311,35.9486,36.0896,23412.0
2016-03-14 12:00:00,43.53,43.73,43.51,43.72,34295.0,36.0979,36.2638,36.0813,36.2555,34295.0
2016-03-14 12:30:00,43.73,43.87,43.71,43.78,28356.0,36.2638,36.3799,36.2472,36.3052,28356.0
2016-03-14 13:00:00,43.78,43.98,43.78,43.89,38078.0,36.3052,36.4711,36.3052,36.3964,38078.0
2016-03-14 13:30:00,43.88,43.88,43.68,43.68,30242.0,36.3881,36.3881,36.2223,36.2223,30242.0
2016-03-14 14:00:00,43.69,43.73,43.64,43.69,20564.0,36.2306,36.2638,36.1891,36.2306,20564.0
2016-03-14 14:30:00,43.69,43.7,43.62,43.64,14532.0,36.2306,36.2389,36.1725,36.1891,14532.0
2016-03-14 15:00:00,43.65,43.74,43.6,43.74,22779.0,36.1974,36.2721,36.156,36.2721,22779.0
2016-03-14 15:30:00,43.73,43.76,43.65,43.65,87011.0,36.2638,36.2886,36.1974,36.1974,87011.0
2016-03-15 09:30:00,43.32,43.55,43.2,43.55,24727.0,35.9238,36.1145,35.8242,36.1145,24727.0
2016-03-15 10:00:00,43.54,43.92,43.44,43.9,46823.0,36.1062,36.4213,36.0233,36.4047,46823.0
2016-03-15 10:30:00,43.92,43.93,43.74,43.77,25097.0,36.4213,36.4296,36.2721,36.2969,25097.0
2016-03-15 11:00:00,43.76,43.95,43.74,43.95,13344.0,36.2886,36.4462,36.2721,36.4462,13344.0
2016-03-15 11:30:00,43.95,43.99,43.86,43.9,12820.0,36.4462,36.4794,36.3716,36.4047,12820.0
2016-03-15 12:00:00,43.91,43.96,43.9,43.93,11877.0,36.413,36.4545,36.4047,36.4296,11877.0
2016-03-15 12:30:00,43.91,43.92,43.86,43.86,17289.0,36.413,36.4213,36.3716,36.3716,17289.0
2016-03-15 13:00:00,43.85,43.88,43.82,43.86,29213.0,36.3633,36.3881,36.3384,36.3716,29213.0
2016-03-15 13:30:00,43.88,43.91,43.73,43.79,25096.0,36.3881,36.413,36.2638,36.3135,25096.0
2016-03-15 14:00:00,43.77,43.83,43.76,43.78,13390.0,36.2969,36.3467,36.2886,36.3052,13390.0
2016-03-15 14:30:00,43.76,43.76,43.65,43.66,15235.0,36.2886,36.2886,36.1974,36.2057,15235.0
2016-03-15 15:00:00,43.65,43.83,43.65,43.78,21693.0,36.1974,36.3467,36.1974,36.3052,21693.0
2016-03-15 15:30:00,43.79,43.79,43.66,43.71,46126.0,36.3135,36.3135,36.2057,36.2472,46126.0
2016-03-16 09:30:00,43.57,44.08,43.57,43.98,20191.0,36.1311,36.554,36.1311,36.4711,20191.0
2016-03-16 10:00:00,44.02,44.17,43.95,44.14,10304.0,36.5042,36.6286,36.4462,36.6038,10304.0
2016-03-16 10:30:00,44.12,44.2,43.81,43.82,44783.0,36.5872,36.6535,36.3301,36.3384,44783.0
2016-03-16 11:00:00,43.86,43.86,43.76,43.79,24166.0,36.3716,36.3716,36.2886,36.3135,24166.0
2016-03-16 11:30:00,43.77,43.84,43.68,43.81,8730.0,36.2969,36.355,36.2223,36.3301,8730.0
2016-03-16 12:00:00,43.79,43.96,43.75,43.88,5309.0,36.3135,36.4545,36.2803,36.3881,5309.0
2016-03-16 12:30:00,43.87,43.87,43.77,43.87,36453.0,36.3799,36.3799,36.2969,36.3799,36453.0
2016-03-16 13:00:00,43.86,43.89,43.79,43.84,10543.0,36.3716,36.3964,36.3135,36.355,10543.0
2016-03-16 13:30:00,43.84,43.95,43.84,43.86,15323.0,36.355,36.4462,36.355,36.3716,15323.0
2016-03-16 14:00:00,43.88,44.26,43.87,44.23,21628.0,36.3881,36.7033,36.3799,36.6784,21628.0
2016-03-16 14:30:00,44.31,44.37,44.17,44.2,36887.0,36.7447,36.7945,36.6286,36.6535,36887.0
2016-03-16 15:00:00,44.14,44.28,44.13,44.26,26100.0,36.6038,36.7199,36.5955,36.7033,26100.0
2016-03-16 15:30:00,44.25,44.3,44.22,44.3,71667.0,36.695,36.7364,36.6701,36.7364,71667.0
2016-03-17 09:30:00,44.2,44.61,43.98,44.61,9548.0,36.6535,36.9935,36.4711,36.9935,9548.0
2016-03-17 10:00:00,44.6,44.63,44.24,44.43,19590.0,36.9852,37.0101,36.6867,36.8442,19590.0
2016-03-17 10:30:00,44.41,44.5,44.33,44.48,28482.0,36.8277,36.9023,36.7613,36.8857,28482.0
2016-03-17 11:00:00,44.49,44.56,44.42,44.51,55396.0,36.894,36.952,36.836,36.9106,55396.0
2016-03-17 11:30:00,44.53,44.71,44.53,44.6,52111.0,36.9272,37.0764,36.9272,36.9852,52111.0
2016-03-17 12:00:00,44.54,44.66,44.52,44.65,22199.0,36.9355,37.035,36.9189,37.0267,22199.0
2016-03-17 12:30:00,44.65,44.7,44.62,44.67,14334.0,37.0267,37.0681,37.0018,37.0433,14334.0
2016-03-17 13:00:00,44.69,44.7,44.57,44.62,16459.0,37.0599,37.0681,36.9603,37.0018,16459.0
2016-03-17 13:30:00,44.6,44.74,44.59,44.71,17846.0,36.9852,37.1013,36.9769,37.0764,17846.0
2016-03-17 14:00:00,44.73,44.78,44.68,44.75,33791.0,37.093,37.1345,37.0516,37.1096,33791.0
2016-03-17 14:30:00,44.76,44.77,44.66,44.71,45572.0,37.1179,37.1262,37.035,37.0764,45572.0
2016-03-17 15:00:00,44.72,44.76,44.68,44.75,35043.0,37.0847,37.1179,37.0516,37.1096,35043.0
2016-03-17 15:30:00,44.76,44.82,44.68,44.69,157357.0,37.1179,37.1677,37.0516,37.0599,157357.0
2016-03-18 09:30:00,44.64,45.21,44.64,45.1,186933.0,37.0184,37.4911,37.0184,37.3999,186933.0
2016-03-18 10:00:00,45.13,45.2,44.94,44.96,54066.0,37.4247,37.4828,37.2672,37.2838,54066.0
2016-03-18 10:30:00,44.93,45.1,44.93,45.06,22214.0,37.2589,37.3999,37.2589,37.3667,22214.0
2016-03-18 11:00:00,45.08,45.14,44.97,45.06,9414.0,37.3833,37.433,37.292,37.3667,9414.0
2016-03-18 11:30:00,45.04,45.1,44.96,45.05,8732.0,37.3501,37.3999,37.2838,37.3584,8732.0
2016-03-18 12:00:00,45.02,45.1,44.98,44.98,7035.0,37.3335,37.3999,37.3003,37.3003,7035.0
2016-03-18 12:30:00,44.98,45.0,44.87,44.87,12559.0,37.3003,37.3169,37.2091,37.2091,12559.0
2016-03-18 13:00:00,44.87,44.95,44.85,44.93,11136.0,37.2091,37.2755,37.1925,37.2589,11136.0
2016-03-18 13:30:00,44.95,44.95,44.81,44.84,15459.0,37.2755,37.2755,37.1594,37.1842,15459.0
2016-03-18 14:00:00,44.85,44.87,44.73,44.84,14126.0,37.1925,37.2091,37.093,37.1842,14126.0
2016-03-18 14:30:00,44.85,44.86,44.76,44.78,13327.0,37.1925,37.2008,37.1179,37.1345,13327.0
2016-03-18 15:00:00,44.78,44.91,44.76,44.83,14167.0,37.1345,37.2423,37.1179,37.1759,14167.0
2016-03-18 15:30:00,44.83,45.0,44.81,44.95,101625.0,37.1759,37.3169,37.1594,37.2755,101625.0
2016-03-21 09:30:00,45.56,46.18,45.5,45.98,204081.0,37.7813,38.2955,37.7316,38.1296,204081.0
2016-03-21 10:00:00,45.98,46.05,45.54,45.57,80181.0,38.1296,38.1877,37.7647,37.7896,80181.0
2016-03-21 10:30:00,45.57,45.6,45.35,45.44,45599.0,37.7896,37.8145,37.6072,37.6818,45599.0
2016-03-21 11:00:00,45.44,45.53,45.37,45.48,43321.0,37.6818,37.7564,37.6238,37.715,43321.0
2016-03-21 11:30:00,45.5,45.68,45.5,45.61,34264.0,37.7316,37.8808,37.7316,37.8228,34264.0
2016-03-21 12:00:00,45.59,45.68,45.55,45.63,25501.0,37.8062,37.8808,37.773,37.8394,25501.0
2016-03-21 12:30:00,45.62,45.8,45.59,45.8,34085.0,37.8311,37.9803,37.8062,37.9803,34085.0
2016-03-21 13:00:00,45.78,45.88,45.69,45.87,40251.0,37.9638,38.0467,37.8891,38.0384,40251.0
2016-03-21 13:30:00,45.86,45.86,45.69,45.69,58911.0,38.0301,38.0301,37.8891,37.8891,58911.0
2016-03-21 14:00:00,45.7,45.75,45.62,45.66,52284.0,37.8974,37.9389,37.8311,37.8642,52284.0
2016-03-21 14:30:00,45.65,45.74,45.65,45.72,33030.0,37.8559,37.9306,37.8559,37.914,33030.0
2016-03-21 15:00:00,45.71,45.72,45.6,45.65,34514.0,37.9057,37.914,37.8145,37.8559,34514.0
2016-03-21 15:30:00,45.65,45.79,45.6,45.75,148525.0,37.8559,37.972,37.8145,37.9389,148525.0
2016-03-22 09:30:00,45.58,45.94,45.55,45.93,44724.0,37.7979,38.0964,37.773,38.0881,44724.0
2016-03-22 10:00:00,45.94,46.44,45.91,46.39,129278.0,38.0964,38.5111,38.0716,38.4696,129278.0
2016-03-22 10:30:00,46.39,46.53,46.25,46.51,67841.0,38.4696,38.5857,38.3535,38.5691,67841.0
2016-03-22 11:00:00,46.51,46.76,46.5,46.59,136722.0,38.5691,38.7764,38.5608,38.6355,136722.0
2016-03-22 11:30:00,46.59,46.66,46.43,46.49,127316.0,38.6355,38.6935,38.5028,38.5525,127316.0
2016-03-22 12:00:00,46.48,46.67,46.36,46.67,76441.0,38.5442,38.7018,38.4447,38.7018,76441.0
2016-03-22 12:30:00,46.67,46.78,46.62,46.78,69920.0,38.7018,38.793,38.6603,38.793,69920.0
2016-03-22 13:00:00,46.78,46.83,46.7,46.81,86782.0,38.793,38.8345,38.7267,38.8179,86782.0
2016-03-22 13:30:00,46.82,46.82,46.64,46.66,55383.0,38.8262,38.8262,38.6769,38.6935,55383.0
2016-03-22 14:00:00,46.66,46.7,46.58,46.69,58173.0,38.6935,38.7267,38.6272,38.7184,58173.0
2016-03-22 14:30:00,46.68,46.75,46.62,46.63,62125.0,38.7101,38.7681,38.6603,38.6686,62125.0
2016-03-22 15:00:00,46.62,46.78,46.56,46.77,111216.0,38.6603,38.793,38.6106,38.7847,111216.0
2016-03-22 15:30:00,46.76,46.76,46.63,46.65,205127.0,38.7764,38.7764,38.6686,38.6852,205127.0
2016-03-23 09:30:00,46.47,46.6,46.28,46.54,39605.0,38.5359,38.6437,38.3784,38.594,39605.0
2016-03-23 10:00:00,46.59,46.6,46.2,46.29,72791.0,38.6355,38.6437,38.312,38.3867,72791.0
2016-03-23 10:30:00,46.28,46.4,46.23,46.27,21070.0,38.3784,38.4779,38.3369,38.3701,21070.0
2016-03-23 11:00:00,46.25,46.42,46.23,46.3,23112.0,38.3535,38.4945,38.3369,38.395,23112.0
2016-03-23 11:30:00,46.3,46.32,46.22,46.32,31536.0,38.395,38.4116,38.3286,38.4116,31536.0
2016-03-23 12:00:00,46.29,46.37,46.24,46.34,19749.0,38.3867,38.453,38.3452,38.4281,19749.0
2016-03-23 12:30:00,46.32,46.4,46.27,46.37,17052.0,38.4116,38.4779,38.3701,38.453,17052.0
2016-03-23 13:00:00,46.38,46.43,46.33,46.4,15932.0,38.4613,38.5028,38.4198,38.4779,15932.0
2016-03-23 13:30:00,46.37,46.46,46.37,46.44,24643.0,38.453,38.5277,38.453,38.5111,24643.0
2016-03-23 14:00:00,46.44,46.58,46.43,46.51,54750.0,38.5111,38.6272,38.5028,38.5691,54750.0
2016-03-23 14:30:00,46.5,46.54,46.4,46.41,39591.0,38.5608,38.594,38.4779,38.4862,39591.0
2016-03-23 15:00:00,46.41,46.5,46.4,46.43,61098.0,38.4862,38.5608,38.4779,38.5028,61098.0
2016-03-23 15:30:00,46.42,46.42,46.32,46.35,237522.0,38.4945,38.4945,38.4116,38.4364,237522.0
2016-03-24 09:30:00,46.04,46.12,45.85,45.98,25278.0,38.1794,38.2457,38.0218,38.1296,25278.0
2016-03-24 10:00:00,45.94,46.0,45.76,45.89,17073.0,38.0964,38.1462,37.9472,38.055,17073.0
2016-03-24 10:30:00,45.89,46.03,45.86,45.95,21545.0,38.055,38.1711,38.0301,38.1047,21545.0
2016-03-24 11:00:00,45.93,45.97,45.78,45.82,15974.0,38.0881,38.1213,37.9638,37.9969,15974.0
2016-03-24 11:30:00,45.83,45.9,45.72,45.78,11878.0,38.0052,38.0633,37.914,37.9638,11878.0
2016-03-24 12:00:00,45.8,45.88,45.76,45.78,14852.0,37.9803,38.0467,37.9472,37.9638,14852.0
2016-03-24 12:30:00,45.77,45.89,45.77,45.82,8722.0,37.9555,38.055,37.9555,37.9969,8722.0
2016-03-24 13:00:00,45.8,45.93,45.8,45.93,14215.0,37.9803,38.0881,37.9803,38.0881,14215.0
2016-03-24 13:30:00,45.92,46.03,45.87,46.0,27726.0,38.0798,38.1711,38.0384,38.1462,27726.0
2016-03-24 14:00:00,46.0,46.09,45.89,46.07,39111.0,38.1462,38.2208,38.055,38.2042,39111.0
2016-03-24 14:30:00,46.09,46.18,46.06,46.08,27710.0,38.2208,38.2955,38.1959,38.2125,27710.0
2016-03-24 15:00:00,46.09,46.19,46.08,46.13,40850.0,38.2208,38.3037,38.2125,38.254,40850.0
2016-03-24 15:30:00,46.13,46.24,46.12,46.23,84648.0,38.254,38.3452,38.2457,38.3369,84648.0
2016-03-28 09:30:00,46.23,46.35,46.15,46.22,16571.0,38.3369,38.4364,38.2706,38.3286,16571.0
2016-03-28 10:00:00,46.18,46.33,46.13,46.23,9323.0,38.2955,38.4198,38.254,38.3369,9323.0
2016-03-28 10:30:00,46.28,46.29,46.08,46.13,19532.0,38.3784,38.3867,38.2125,38.254,19532.0
2016-03-28 11:00:00,46.13,46.24,46.1,46.21,12195.0,38.254,38.3452,38.2291,38.3203,12195.0
2016-03-28 11:30:00,46.22,46.33,46.21,46.22,10567.0,38.3286,38.4198,38.3203,38.3286,10567.0
2016-03-28 12:00:00,46.21,46.33,46.19,46.32,7032.0,38.3203,38.4198,38.3037,38.4116,7032.0
2016-03-28 12:30:00,46.34,46.37,46.26,46.33,18473.0,38.4281,38.453,38.3618,38.4198,18473.0
2016-03-28 13:00:00,46.31,46.35,46.27,46.33,8490.0,38.4033,38.4364,38.3701,38.4198,8490.0
2016-03-28 13:30:00,46.32,46.47,46.3,46.43,38482.0,38.4116,38.5359,38.395,38.5028,38482.0
2016-03-28 14:00:00,46.42,46.45,46.37,46.4,9287.0,38.4945,38.5194,38.453,38.4779,9287.0
2016-03-28 14:30:00,46.39,46.43,46.35,46.4,11395.0,38.4696,38.5028,38.4364,38.4779,11395.0
2016-03-28 15:00:00,46.37,46.5,46.37,46.48,18160.0,38.453,38.5608,38.453,38.5442,18160.0
2016-03-28 15:30:00,46.46,46.52,46.41,46.5,67410.0,38.5277,38.5774,38.4862,38.5608,67410.0
2016-03-29 09:30:00,46.3,46.5,46.1,46.5,21439.0,38.395,38.5608,38.2291,38.5608,21439.0
2016-03-29 10:00:00,46.54,46.61,46.44,46.51,14719.0,38.594,38.652,38.5111,38.5691,14719.0
2016-03-29 10:30:00,46.53,46.6,46.43,46.59,18726.0,38.5857,38.6437,38.5028,38.6355,18726.0
2016-03-29 11:00:00,46.6,46.68,46.51,46.66,17535.0,38.6437,38.7101,38.5691,38.6935,17535.0
2016-03-29 11:30:00,46.64,46.64,46.55,46.6,10723.0,38.6769,38.6769,38.6023,38.6437,10723.0
2016-03-29 12:00:00,46.56,46.88,46.56,46.88,19365.0,38.6106,38.8759,38.6106,38.8759,19365.0
2016-03-29 12:30:00,46.85,46.93,46.82,46.86,14653.0,38.8511,38.9174,38.8262,38.8594,14653.0
2016-03-29 13:00:00,46.85,46.94,46.75,46.92,20746.0,38.8511,38.9257,38.7681,38.9091,20746.0
2016-03-29 13:30:00,46.91,46.98,46.83,46.96,15879.0,38.9008,38.9589,38.8345,38.9423,15879.0
2016-03-29 14:00:00,46.96,47.04,46.93,47.04,28608.0,38.9423,39.0086,38.9174,39.0086,28608.0
2016-03-29 14:30:00,47.03,47.21,46.99,47.06,58994.0,39.0003,39.1496,38.9672,39.0252,58994.0
2016-03-29 15:00:00,47.05,47.25,47.05,47.22,46448.0,39.0169,39.1828,39.0169,39.1579,46448.0
2016-03-29 15:30:00,47.21,47.25,47.13,47.23,151277.0,39.1496,39.1828,39.0833,39.1662,151277.0
2016-03-30 09:30:00,47.5,47.7,47.38,47.51,46286.0,39.3901,39.5559,39.2906,39.3984,46286.0
2016-03-30 10:00:00,47.51,47.63,47.5,47.54,23095.0,39.3984,39.4979,39.3901,39.4233,23095.0
2016-03-30 10:30:00,47.58,47.64,47.49,47.51,34310.0,39.4564,39.5062,39.3818,39.3984,34310.0
2016-03-30 11:00:00,47.51,47.6,47.34,47.34,20389.0,39.3984,39.473,39.2574,39.2574,20389.0
2016-03-30 11:30:00,47.34,47.46,47.27,47.46,20654.0,39.2574,39.3569,39.1994,39.3569,20654.0
2016-03-30 12:00:00,47.45,47.48,47.28,47.28,18185.0,39.3486,39.3735,39.2076,39.2076,18185.0
2016-03-30 12:30:00,47.28,47.36,47.27,47.34,12207.0,39.2076,39.274,39.1994,39.2574,12207.0
2016-03-30 13:00:00,47.34,47.34,47.2,47.23,18880.0,39.2574,39.2574,39.1413,39.1662,18880.0
2016-03-30 13:30:00,47.23,47.37,47.22,47.28,25118.0,39.1662,39.2823,39.1579,39.2076,25118.0
2016-03-30 14:00:00,47.28,47.31,47.25,47.29,31700.0,39.2076,39.2325,39.1828,39.2159,31700.0
2016-03-30 14:30:00,47.31,47.36,47.23,47.33,23296.0,39.2325,39.274,39.1662,39.2491,23296.0
2016-03-30 15:00:00,47.33,47.46,47.32,47.43,24241.0,39.2491,39.3569,39.2408,39.332,24241.0
2016-03-30 15:30:00,47.43,47.44,47.3,47.33,87642.0,39.332,39.3403,39.2242,39.2491,87642.0
2016-03-31 09:30:00,47.21,47.47,46.88,47.0,33755.0,39.1496,39.3652,38.8759,38.9755,33755.0
2016-03-31 10:00:00,46.97,47.17,46.86,46.99,33146.0,38.9506,39.1164,38.8594,38.9672,33146.0
2016-03-31 10:30:00,47.01,47.12,47.01,47.08,18732.0,38.9837,39.075,38.9837,39.0418,18732.0
2016-03-31 11:00:00,47.05,47.27,47.03,47.1,18233.0,39.0169,39.1994,39.0003,39.0584,18233.0
2016-03-31 11:30:00,47.09,47.22,46.99,47.17,16206.0,39.0501,39.1579,38.9672,39.1164,16206.0
2016-03-31 12:00:00,47.19,47.23,47.04,47.2,13265.0,39.133,39.1662,39.0086,39.1413,13265.0
2016-03-31 12:30:00,47.2,47.21,47.1,47.18,24102.0,39.1413,39.1496,39.0584,39.1247,24102.0
2016-03-31 13:00:00,47.17,47.25,47.17,47.18,16064.0,39.1164,39.1828,39.1164,39.1247,16064.0
2016-03-31 13:30:00,47.16,47.17,47.12,47.16,36986.0,39.1081,39.1164,39.075,39.1081,36986.0
2016-03-31 14:00:00,47.15,47.24,47.14,47.22,61640.0,39.0998,39.1745,39.0916,39.1579,61640.0
2016-03-31 14:30:00,47.22,47.29,47.14,47.21,67898.0,39.1579,39.2159,39.0916,39.1496,67898.0
2016-03-31 15:00:00,47.21,47.3,47.2,47.3,47590.0,39.1496,39.2242,39.1413,39.2242,47590.0
2016-03-31 15:30:00,47.29,47.38,47.26,47.32,125158.0,39.2159,39.2906,39.1911,39.2408,125158.0
2016-04-01 09:30:00,46.93,47.17,46.86,47.02,22379.0,38.9174,39.1164,38.8594,38.992,22379.0
2016-04-01 10:00:00,47.05,47.27,47.0,47.26,15845.0,39.0169,39.1994,38.9755,39.1911,15845.0
2016-04-01 10:30:00,47.26,47.4,47.21,47.3,17725.0,39.1911,39.3072,39.1496,39.2242,17725.0
2016-04-01 11:00:00,47.36,47.42,47.32,47.35,27817.0,39.274,39.3237,39.2408,39.2657,27817.0
2016-04-01 11:30:00,47.36,47.6,47.33,47.44,28640.0,39.274,39.473,39.2491,39.3403,28640.0
2016-04-01 12:00:00,47.45,47.5,47.32,47.41,23989.0,39.3486,39.3901,39.2408,39.3155,23989.0
2016-04-01 12:30:00,47.41,47.46,47.33,47.46,11826.0,39.3155,39.3569,39.2491,39.3569,11826.0
2016-04-01 13:00:00,47.46,47.52,47.4,47.52,17364.0,39.3569,39.4067,39.3072,39.4067,17364.0
2016-04-01 13:30:00,47.5,47.62,47.46,47.55,21043.0,39.3901,39.4896,39.3569,39.4315,21043.0
2016-04-01 14:00:00,47.54,47.76,47.54,47.69,31396.0,39.4233,39.6057,39.4233,39.5476,31396.0
2016-04-01 14:30:00,47.7,47.81,47.7,47.76,14698.0,39.5559,39.6472,39.5559,39.6057,14698.0
2016-04-01 15:00:00,47.75,47.85,47.74,47.85,36555.0,39.5974,39.6803,39.5891,39.6803,36555.0
2016-04-01 15:30:00,47.85,47.96,47.81,47.92,177575.0,39.6803,39.7715,39.6472,39.7384,177575.0
2016-04-04 09:30:00,47.84,47.99,47.67,47.85,22882.0,39.672,39.7964,39.5311,39.6803,22882.0
2016-04-04 10:00:00,47.88,48.0,47.85,47.99,63584.0,39.7052,39.8047,39.6803,39.7964,63584.0
2016-04-04 10:30:00,47.99,48.09,47.98,48.08,108786.0,39.7964,39.8794,39.7881,39.8711,108786.0
2016-04-04 11:00:00,48.07,48.3,48.01,48.25,70743.0,39.8628,40.0535,39.813,40.012,70743.0
2016-04-04 11:30:00,48.25,48.35,48.22,48.34,48793.0,40.012,40.095,39.9872,40.0867,48793.0
2016-04-04 12:00:00,48.35,48.39,48.21,48.26,23470.0,40.095,40.1281,39.9789,40.0203,23470.0
2016-04-04 12:30:00,48.25,48.26,48.13,48.21,34442.0,40.012,40.0203,39.9125,39.9789,34442.0
2016-04-04 13:00:00,48.22,48.26,48.2,48.23,38401.0,39.9872,40.0203,39.9706,39.9955,38401.0
2016-04-04 13:30:00,48.24,48.27,48.19,48.25,34729.0,40.0037,40.0286,39.9623,40.012,34729.0
2016-04-04 14:00:00,48.25,48.3,48.24,48.29,70980.0,40.012,40.0535,40.0037,40.0452,70980.0
2016-04-04 14:30:00,48.29,48.35,48.25,48.31,67713.0,40.0452,40.095,40.012,40.0618,67713.0
2016-04-04 15:00:00,48.31,48.37,48.31,48.32,96668.0,40.0618,40.1115,40.0618,40.0701,96668.0
2016-04-04 15:30:00,48.31,48.47,48.17,48.46,300556.0,40.0618,40.1945,39.9457,40.1862,300556.0
2016-04-05 09:30:00,47.94,48.14,47.73,48.07,60535.0,39.755,39.9208,39.5808,39.8628,60535.0
2016-04-05 10:00:00,48.13,48.3,48.1,48.21,62222.0,39.9125,40.0535,39.8876,39.9789,62222.0
2016-04-05 10:30:00,48.25,48.25,47.95,47.95,38783.0,40.012,40.012,39.7633,39.7633,38783.0
2016-04-05 11:00:00,47.94,48.24,47.93,48.2,47027.0,39.755,40.0037,39.7467,39.9706,47027.0
2016-04-05 11:30:00,48.2,48.21,48.05,48.17,63316.0,39.9706,39.9789,39.8462,39.9457,63316.0
2016-04-05 12:00:00,48.18,48.26,48.1,48.1,111117.0,39.954,40.0203,39.8876,39.8876,111117.0
2016-04-05 12:30:00,48.1,48.16,48.08,48.15,140115.0,39.8876,39.9374,39.8711,39.9291,140115.0
2016-04-05 13:00:00,48.14,48.31,48.09,48.28,160338.0,39.9208,40.0618,39.8794,40.0369,160338.0
2016-04-05 13:30:00,48.26,48.35,48.25,48.3,74732.0,40.0203,40.095,40.012,40.0535,74732.0
2016-04-05 14:00:00,48.28,48.37,48.28,48.36,51486.0,40.0369,40.1115,40.0369,40.1033,51486.0
2016-04-05 14:30:00,48.35,48.35,48.29,48.33,91106.0,40.095,40.095,40.0452,40.0784,91106.0
2016-04-05 15:00:00,48.32,48.37,48.07,48.07,113211.0,40.0701,40.1115,39.8628,39.8628,113211.0
2016-04-05 15:30:00,48.08,48.12,47.88,47.9,262666.0,39.8711,39.9042,39.7052,39.7218,262666.0
2016-04-06 09:30:00,47.83,48.75,47.6,47.7,108983.0,39.6637,40.4267,39.473,39.5559,108983.0
2016-04-06 10:00:00,47.64,47.77,47.39,47.76,69720.0,39.5062,39.614,39.2989,39.6057,69720.0
2016-04-06 10:30:00,47.76,48.22,47.69,48.12,46963.0,39.6057,39.9872,39.5476,39.9042,46963.0
2016-04-06 11:00:00,48.11,48.27,48.01,48.15,42064.0,39.8959,40.0286,39.813,39.9291,42064.0
2016-04-06 11:30:00,48.16,48.23,48.09,48.18,23543.0,39.9374,39.9955,39.8794,39.954,23543.0
2016-04-06 12:00:00,48.18,48.31,48.18,48.29,24473.0,39.954,40.0618,39.954,40.0452,24473.0
2016-04-06 12:30:00,48.29,48.52,48.29,48.46,33669.0,40.0452,40.2359,40.0452,40.1862,33669.0
2016-04-06 13:00:00,48.48,48.52,48.27,48.27,25838.0,40.2028,40.2359,40.0286,40.0286,25838.0
2016-04-06 13:30:00,48.29,48.49,48.2,48.49,27462.0,40.0452,40.2111,39.9706,40.2111,27462.0
2016-04-06 14:00:00,48.48,48.56,48.34,48.5,38696.0,40.2028,40.2691,40.0867,40.2194,38696.0
2016-04-06 14:30:00,48.48,48.51,48.3,48.39,32278.0,40.2028,40.2276,40.0535,40.1281,32278.0
2016-04-06 15:00:00,48.4,48.75,48.37,48.71,69242.0,40.1364,40.4267,40.1115,40.3935,69242.0
2016-04-06 15:30:00,48.72,48.79,48.68,48.71,193548.0,40.4018,40.4598,40.3686,40.3935,193548.0
2016-04-07 09:30:00,48.61,48.61,48.16,48.28,57209.0,40.3106,40.3106,39.9374,40.0369,57209.0
2016-04-07 10:00:00,48.28,48.42,48.13,48.17,38902.0,40.0369,40.153,39.9125,39.9457,38902.0
2016-04-07 10:30:00,48.13,48.24,48.05,48.23,24684.0,39.9125,40.0037,39.8462,39.9955,24684.0
2016-04-07 11:00:00,48.25,48.41,48.22,48.35,56756.0,40.012,40.1447,39.9872,40.095,56756.0
2016-04-07 11:30:00,48.38,48.52,48.28,48.44,24685.0,40.1198,40.2359,40.0369,40.1696,24685.0
2016-04-07 12:00:00,48.44,48.44,48.24,48.35,38640.0,40.1696,40.1696,40.0037,40.095,38640.0
2016-04-07 12:30:00,48.36,48.57,48.34,48.57,36751.0,40.1033,40.2774,40.0867,40.2774,36751.0
2016-04-07 13:00:00,48.55,48.71,48.55,48.7,37894.0,40.2608,40.3935,40.2608,40.3852,37894.0
2016-04-07 13:30:00,48.71,48.71,48.51,48.52,53143.0,40.3935,40.3935,40.2276,40.2359,53143.0
2016-04-07 14:00:00,48.5,48.5,48.31,48.41,53386.0,40.2194,40.2194,40.0618,40.1447,53386.0
2016-04-07 14:30:00,48.4,48.47,48.32,48.35,32822.0,40.1364,40.1945,40.0701,40.095,32822.0
2016-04-07 15:00:00,48.35,48.5,48.33,48.48,41256.0,40.095,40.2194,40.0784,40.2028,41256.0
2016-04-07 15:30:00,48.48,48.58,48.48,48.52,131484.0,40.2028,40.2857,40.2028,40.2359,131484.0
2016-04-08 09:30:00,48.76,49.05,48.76,48.97,33966.0,40.435,40.6754,40.435,40.6091,33966.0
2016-04-08 10:00:00,48.93,49.07,48.91,48.99,39570.0,40.5759,40.692,40.5594,40.6257,39570.0
2016-04-08 10:30:00,49.0,49.09,48.89,48.96,27421.0,40.634,40.7086,40.5428,40.6008,27421.0
2016-04-08 11:00:00,49.0,49.05,48.87,48.97,27252.0,40.634,40.6754,40.5262,40.6091,27252.0
2016-04-08 11:30:00,48.98,48.98,48.65,48.79,22585.0,40.6174,40.6174,40.3437,40.4598,22585.0
2016-04-08 12:00:00,48.8,48.91,48.7,48.7,15850.0,40.4681,40.5594,40.3852,40.3852,15850.0
2016-04-08 12:30:00,48.7,48.86,48.68,48.81,22341.0,40.3852,40.5179,40.3686,40.4764,22341.0
2016-04-08 13:00:00,48.8,48.84,48.74,48.77,22007.0,40.4681,40.5013,40.4184,40.4433,22007.0
2016-04-08 13:30:00,48.77,48.93,48.75,48.92,25973.0,40.4433,40.5759,40.4267,40.5676,25973.0
2016-04-08 14:00:00,48.93,48.97,48.88,48.88,19880.0,40.5759,40.6091,40.5345,40.5345,19880.0
2016-04-08 14:30:00,48.88,48.96,48.82,48.86,36399.0,40.5345,40.6008,40.4847,40.5179,36399.0
2016-04-08 15:00:00,48.85,48.89,48.73,48.81,46417.0,40.5096,40.5428,40.4101,40.4764,46417.0
2016-04-08 15:30:00,48.81,48.96,48.74,48.95,122431.0,40.4764,40.6008,40.4184,40.5925,122431.0
2016-04-11 09:30:00,49.05,49.13,48.97,49.12,55723.0,40.6754,40.7418,40.6091,40.7335,55723.0
2016-04-11 10:00:00,49.11,49.33,49.07,49.29,31926.0,40.7252,40.9076,40.692,40.8745,31926.0
2016-04-11 10:30:00,49.29,49.33,49.05,49.06,31991.0,40.8745,40.9076,40.6754,40.6837,31991.0
2016-04-11 11:00:00,49.05,49.31,49.0,49.27,32486.0,40.6754,40.8911,40.634,40.8579,32486.0
2016-04-11 11:30:00,49.25,49.25,49.03,49.17,16985.0,40.8413,40.8413,40.6589,40.775,16985.0
2016-04-11 12:00:00,49.16,49.22,49.13,49.13,19411.0,40.7667,40.8164,40.7418,40.7418,19411.0
2016-04-11 12:30:00,49.13,49.24,49.11,49.22,15816.0,40.7418,40.833,40.7252,40.8164,15816.0
2016-04-11 13:00:00,49.22,49.32,49.2,49.25,14075.0,40.8164,40.8993,40.7998,40.8413,14075.0
2016-04-11 13:30:00,49.25,49.26,49.04,49.06,18247.0,40.8413,40.8496,40.6672,40.6837,18247.0
2016-04-11 14:00:00,49.07,49.18,49.07,49.14,25833.0,40.692,40.7833,40.692,40.7501,25833.0
2016-04-11 14:30:00,49.15,49.17,49.06,49.15,27794.0,40.7584,40.775,40.6837,40.7584,27794.0
2016-04-11 15:00:00,49.14,49.14,48.99,48.99,37513.0,40.7501,40.7501,40.6257,40.6257,37513.0
2016-04-11 15:30:00,48.98,49.03,48.91,48.92,119597.0,40.6174,40.6589,40.5594,40.5676,119597.0
2016-04-12 09:30:00,48.85,49.11,48.79,48.96,36521.0,40.5096,40.7252,40.4598,40.6008,36521.0
2016-04-12 10:00:00,48.98,49.12,48.88,49.05,29514.0,40.6174,40.7335,40.5345,40.6754,29514.0
2016-04-12 10:30:00,49.07,49.46,49.07,49.44,21430.0,40.692,41.0154,40.692,40.9989,21430.0
2016-04-12 11:00:00,49.47,49.61,49.38,49.56,27250.0,41.0237,41.1398,40.9491,41.0984,27250.0
2016-04-12 11:30:00,49.57,49.59,49.47,49.53,18268.0,41.1067,41.1233,41.0237,41.0735,18268.0
2016-04-12 12:00:00,49.53,49.68,49.43,49.68,20831.0,41.0735,41.1979,40.9906,41.1979,20831.0
2016-04-12 12:30:00,49.67,49.79,49.65,49.78,50543.0,41.1896,41.2891,41.173,41.2808,50543.0
2016-04-12 13:00:00,49.78,49.84,49.72,49.83,36366.0,41.2808,41.3306,41.2311,41.3223,36366.0
2016-04-12 13:30:00,49.83,49.89,49.73,49.83,48499.0,41.3223,41.372,41.2393,41.3223,48499.0
2016-04-12 14:00:00,49.85,49.9,49.78,49.78,50695.0,41.3389,41.3803,41.2808,41.2808,50695.0
2016-04-12 14:30:00,49.77,49.83,49.76,49.8,61966.0,41.2725,41.3223,41.2642,41.2974,61966.0
2016-04-12 15:00:00,49.8,49.86,49.76,49.82,128468.0,41.2974,41.3472,41.2642,41.314,128468.0
2016-04-12 15:30:00,49.82,49.9,49.76,49.78,235259.0,41.314,41.3803,41.2642,41.2808,235259.0
2016-04-13 09:30:00,49.9,49.97,49.8,49.91,52563.0,41.3803,41.4384,41.2974,41.3886,52563.0
2016-04-13 10:00:00,49.91,49.95,49.82,49.86,60686.0,41.3886,41.4218,41.314,41.3472,60686.0
2016-04-13 10:30:00,49.86,49.92,49.71,49.86,53828.0,41.3472,41.3969,41.2228,41.3472,53828.0
2016-04-13 11:00:00,49.86,50.08,49.86,50.07,106401.0,41.3472,41.5296,41.3472,41.5213,106401.0
2016-04-13 11:30:00,50.07,50.21,50.06,50.11,54984.0,41.5213,41.6374,41.513,41.5545,54984.0
2016-04-13 12:00:00,50.11,50.11,49.93,49.98,44256.0,41.5545,41.5545,41.4052,41.4467,44256.0
2016-04-13 12:30:00,49.98,50.02,49.94,50.01,31518.0,41.4467,41.4798,41.4135,41.4715,31518.0
2016-04-13 13:00:00,50.01,50.05,49.9,49.98,54364.0,41.4715,41.5047,41.3803,41.4467,54364.0
2016-04-13 13:30:00,49.99,50.18,49.93,50.18,82450.0,41.455,41.6125,41.4052,41.6125,82450.0
2016-04-13 14:00:00,50.18,50.32,50.14,50.28,65756.0,41.6125,41.7286,41.5793,41.6954,65756.0
2016-04-13 14:30:00,50.27,50.41,50.26,50.39,70926.0,41.6872,41.8032,41.6789,41.7867,70926.0
2016-04-13 15:00:00,50.38,50.6,50.37,50.55,136185.0,41.7784,41.9608,41.7701,41.9193,136185.0
2016-04-13 15:30:00,50.54,50.65,50.48,50.57,213870.0,41.9111,42.0023,41.8613,41.9359,213870.0
2016-04-14 09:30:00,50.2,50.27,49.97,50.01,55992.0,41.8564,41.9147,41.6646,41.698,55992.0
2016-04-14 10:00:00,50.04,50.38,50.03,50.33,27802.0,41.723,42.0065,41.7146,41.9648,27802.0
2016-04-14 10:30:00,50.34,50.4,50.2,50.31,23652.0,41.9731,42.0231,41.8564,41.9481,23652.0
2016-04-14 11:00:00,50.32,50.54,50.32,50.52,30995.0,41.9564,42.1399,41.9564,42.1232,30995.0
2016-04-14 11:30:00,50.53,50.62,50.27,50.35,39250.0,42.1315,42.2066,41.9147,41.9814,39250.0
2016-04-14 12:00:00,50.36,50.4,50.32,50.4,24407.0,41.9898,42.0231,41.9564,42.0231,24407.0
2016-04-14 12:30:00,50.4,50.44,50.35,50.41,39844.0,42.0231,42.0565,41.9814,42.0315,39844.0
2016-04-14 13:00:00,50.41,50.42,50.37,50.4,26443.0,42.0315,42.0398,41.9981,42.0231,26443.0
2016-04-14 13:30:00,50.41,50.41,50.33,50.33,22979.0,42.0315,42.0315,41.9648,41.9648,22979.0
2016-04-14 14:00:00,50.33,50.43,50.31,50.37,25113.0,41.9648,42.0482,41.9481,41.9981,25113.0
2016-04-14 14:30:00,50.38,50.38,50.3,50.35,23999.0,42.0065,42.0065,41.9398,41.9814,23999.0
2016-04-14 15:00:00,50.35,50.39,50.32,50.38,31994.0,41.9814,42.0148,41.9564,42.0065,31994.0
2016-04-14 15:30:00,50.38,50.41,50.29,50.36,186160.0,42.0065,42.0315,41.9314,41.9898,186160.0
2016-04-15 09:30:00,50.23,50.55,50.05,50.49,56956.0,41.8814,42.1482,41.7313,42.0982,56956.0
2016-04-15 10:00:00,50.49,50.61,50.38,50.6,43901.0,42.0982,42.1982,42.0065,42.1899,43901.0
2016-04-15 10:30:00,50.61,50.71,50.58,50.64,28528.0,42.1982,42.2816,42.1732,42.2232,28528.0
2016-04-15 11:00:00,50.65,50.72,50.63,50.69,33116.0,42.2316,42.29,42.2149,42.2649,33116.0
2016-04-15 11:30:00,50.67,50.77,50.66,50.76,26172.0,42.2483,42.3316,42.2399,42.3233,26172.0
2016-04-15 12:00:00,50.76,50.76,50.61,50.63,23767.0,42.3233,42.3233,42.1982,42.2149,23767.0
2016-04-15 12:30:00,50.64,50.64,50.47,50.48,33778.0,42.2232,42.2232,42.0815,42.0898,33778.0
2016-04-15 13:00:00,50.49,50.53,50.46,50.48,35093.0,42.0982,42.1315,42.0732,42.0898,35093.0
2016-04-15 13:30:00,50.47,50.48,50.39,50.41,32523.0,42.0815,42.0898,42.0148,42.0315,32523.0
2016-04-15 14:00:00,50.41,50.51,50.39,50.51,33526.0,42.0315,42.1149,42.0148,42.1149,33526.0
2016-04-15 14:30:00,50.52,50.7,50.52,50.69,27116.0,42.1232,42.2733,42.1232,42.2649,27116.0
2016-04-15 15:00:00,50.68,50.8,50.67,50.76,58753.0,42.2566,42.3567,42.2483,42.3233,58753.0
2016-04-15 15:30:00,50.76,50.79,50.69,50.76,123481.0,42.3233,42.3483,42.2649,42.3233,123481.0
2016-04-18 09:30:00,50.38,50.78,50.38,50.68,23491.0,42.0065,42.34,42.0065,42.2566,23491.0
2016-04-18 10:00:00,50.67,50.8,50.62,50.65,19303.0,42.2483,42.3567,42.2066,42.2316,19303.0
2016-04-18 10:30:00,50.67,50.79,50.65,50.71,22686.0,42.2483,42.3483,42.2316,42.2816,22686.0
2016-04-18 11:00:00,50.71,50.75,50.65,50.73,17289.0,42.2816,42.315,42.2316,42.2983,17289.0
2016-04-18 11:30:00,50.74,50.88,50.68,50.86,32053.0,42.3066,42.4234,42.2566,42.4067,32053.0
2016-04-18 12:00:00,50.86,50.91,50.83,50.9,24995.0,42.4067,42.4484,42.3817,42.44,24995.0
2016-04-18 12:30:00,50.9,50.95,50.87,50.89,21461.0,42.44,42.4817,42.415,42.4317,21461.0
2016-04-18 13:00:00,50.89,50.92,50.84,50.88,22310.0,42.4317,42.4567,42.39,42.4234,22310.0
2016-04-18 13:30:00,50.88,51.0,50.86,51.0,27548.0,42.4234,42.5234,42.4067,42.5234,27548.0
2016-04-18 14:00:00,51.0,51.03,50.92,50.99,25911.0,42.5234,42.5484,42.4567,42.5151,25911.0
2016-04-18 14:30:00,50.98,51.07,50.96,51.04,48351.0,42.5067,42.5818,42.4901,42.5568,48351.0
2016-04-18 15:00:00,51.05,51.05,50.96,50.98,50030.0,42.5651,42.5651,42.4901,42.5067,50030.0
2016-04-18 15:30:00,50.97,51.03,50.92,51.03,119788.0,42.4984,42.5484,42.4567,42.5484,119788.0
2016-04-19 09:30:00,51.1,51.41,51.05,51.11,45509.0,42.6068,42.8653,42.5651,42.6151,45509.0
2016-04-19 10:00:00,51.11,51.22,51.04,51.07,54489.0,42.6151,42.7068,42.5568,42.5818,54489.0
2016-04-19 10:30:00,51.07,51.08,50.87,51.0,41837.0,42.5818,42.5901,42.415,42.5234,41837.0
2016-04-19 11:00:00,51.02,51.12,50.97,50.97,82777.0,42.5401,42.6235,42.4984,42.4984,82777.0
2016-04-19 11:30:00,50.98,51.15,50.94,51.05,36514.0,42.5067,42.6485,42.4734,42.5651,36514.0
2016-04-19 12:00:00,51.05,51.1,51.0,51.1,34854.0,42.5651,42.6068,42.5234,42.6068,34854.0
2016-04-19 12:30:00,51.1,51.26,51.08,51.24,46932.0,42.6068,42.7402,42.5901,42.7235,46932.0
2016-04-19 13:00:00,51.23,51.35,51.21,51.31,30926.0,42.7152,42.8152,42.6985,42.7819,30926.0
2016-04-19 13:30:00,51.3,51.42,51.22,51.41,37391.0,42.7736,42.8736,42.7068,42.8653,37391.0
2016-04-19 14:00:00,51.41,51.44,51.32,51.4,36272.0,42.8653,42.8903,42.7902,42.8569,36272.0
2016-04-19 14:30:00,51.39,51.45,51.36,51.37,40959.0,42.8486,42.8986,42.8236,42.8319,40959.0
2016-04-19 15:00:00,51.37,51.46,51.36,51.44,37810.0,42.8319,42.907,42.8236,42.8903,37810.0
2016-04-19 15:30:00,51.45,51.49,51.4,51.45,91015.0,42.8986,42.932,42.8569,42.8986,91015.0
2016-04-20 09:30:00,51.45,51.6,50.97,51.19,34131.0,42.8986,43.0237,42.4984,42.6818,34131.0
2016-04-20 10:00:00,51.21,51.24,51.03,51.08,47327.0,42.6985,42.7235,42.5484,42.5901,47327.0
2016-04-20 10:30:00,51.09,51.22,51.0,51.11,50592.0,42.5985,42.7068,42.5234,42.6151,50592.0
2016-04-20 11:00:00,51.11,51.35,51.07,51.34,31628.0,42.6151,42.8152,42.5818,42.8069,31628.0
2016-04-20 11:30:00,51.34,51.39,51.3,51.33,19749.0,42.8069,42.8486,42.7736,42.7986,19749.0
2016-04-20 12:00:00,51.31,51.38,51.27,51.31,14932.0,42.7819,42.8403,42.7485,42.7819,14932.0
2016-04-20 12:30:00,51.33,51.36,51.3,51.31,19852.0,42.7986,42.8236,42.7736,42.7819,19852.0
2016-04-20 13:00:00,51.32,51.33,51.25,51.27,43894.0,42.7902,42.7986,42.7319,42.7485,43894.0
2016-04-20 13:30:00,51.28,51.39,51.27,51.36,22276.0,42.7569,42.8486,42.7485,42.8236,22276.0
2016-04-20 14:00:00,51.38,51.57,51.37,51.55,24768.0,42.8403,42.9987,42.8319,42.982,24768.0
2016-04-20 14:30:00,51.55,51.6,51.53,51.53,29131.0,42.982,43.0237,42.9653,42.9653,29131.0
2016-04-20 15:00:00,51.53,51.55,51.47,51.48,60778.0,42.9653,42.982,42.9153,42.9236,60778.0
2016-04-20 15:30:00,51.48,51.52,51.4,51.44,154980.0,42.9236,42.957,42.8569,42.8903,154980.0
2016-04-21 09:30:00,51.12,51.21,50.31,50.56,136147.0,42.6235,42.6985,41.9481,42.1565,136147.0
2016-04-21 10:00:00,50.55,50.79,50.44,50.68,47563.0,42.1482,42.3483,42.0565,42.2566,47563.0
2016-04-21 10:30:00,50.69,50.96,50.65,50.87,42336.0,42.2649,42.4901,42.2316,42.415,42336.0
2016-04-21 11:00:00,50.89,50.91,50.67,50.73,40118.0,42.4317,42.4484,42.2483,42.2983,40118.0
2016-04-21 11:30:00,50.73,50.79,50.63,50.77,59550.0,42.2983,42.3483,42.2149,42.3316,59550.0
2016-04-21 12:00:00,50.76,50.82,50.6,50.64,51093.0,42.3233,42.3733,42.1899,42.2232,51093.0
2016-04-21 12:30:00,50.64,50.71,50.63,50.68,27826.0,42.2232,42.2816,42.2149,42.2566,27826.0
2016-04-21 13:00:00,50.67,50.71,50.64,50.65,27960.0,42.2483,42.2816,42.2232,42.2316,27960.0
2016-04-21 13:30:00,50.65,50.73,50.63,50.64,49119.0,42.2316,42.2983,42.2149,42.2232,49119.0
2016-04-21 14:00:00,50.63,50.7,50.55,50.7,36704.0,42.2149,42.2733,42.1482,42.2733,36704.0
2016-04-21 14:30:00,50.7,50.77,50.63,50.77,33992.0,42.2733,42.3316,42.2149,42.3316,33992.0
2016-04-21 15:00:00,50.78,50.84,50.7,50.72,33590.0,42.34,42.39,42.2733,42.29,33590.0
2016-04-21 15:30:00,50.72,50.76,50.63,50.63,141593.0,42.29,42.3233,42.2149,42.2149,141593.0
2016-04-22 09:30:00,50.72,51.2,50.72,51.18,32508.0,42.29,42.6902,42.29,42.6735,32508.0
2016-04-22 10:00:00,51.21,51.3,51.15,51.21,23868.0,42.6985,42.7736,42.6485,42.6985,23868.0
2016-04-22 10:30:00,51.21,51.27,50.92,50.92,29132.0,42.6985,42.7485,42.4567,42.4567,29132.0
2016-04-22 11:00:00,50.94,51.05,50.86,51.03,19399.0,42.4734,42.5651,42.4067,42.5484,19399.0
2016-04-22 11:30:00,51.03,51.19,50.98,51.08,46984.0,42.5484,42.6818,42.5067,42.5901,46984.0
2016-04-22 12:00:00,51.08,51.11,50.98,51.02,57219.0,42.5901,42.6151,42.5067,42.5401,57219.0
2016-04-22 12:30:00,51.03,51.1,51.02,51.05,21171.0,42.5484,42.6068,42.5401,42.5651,21171.0
2016-04-22 13:00:00,51.06,51.11,51.04,51.11,29131.0,42.5734,42.6151,42.5568,42.6151,29131.0
2016-04-22 13:30:00,51.12,51.25,51.07,51.2,31164.0,42.6235,42.7319,42.5818,42.6902,31164.0
2016-04-22 14:00:00,51.18,51.18,50.98,51.17,106561.0,42.6735,42.6735,42.5067,42.6652,106561.0
2016-04-22 14:30:00,51.16,51.21,51.09,51.21,27113.0,42.6568,42.6985,42.5985,42.6985,27113.0
2016-04-22 15:00:00,51.22,51.27,51.15,51.26,35559.0,42.7068,42.7485,42.6485,42.7402,35559.0
2016-04-22 15:30:00,51.26,51.29,51.18,51.27,113903.0,42.7402,42.7652,42.6735,42.7485,113903.0
2016-04-25 09:30:00,51.05,51.25,50.83,51.07,50587.0,42.5651,42.7319,42.3817,42.5818,50587.0
2016-04-25 10:00:00,51.08,51.14,50.76,50.79,27253.0,42.5901,42.6401,42.3233,42.3483,27253.0
2016-04-25 10:30:00,50.78,50.86,50.71,50.83,52538.0,42.34,42.4067,42.2816,42.3817,52538.0
2016-04-25 11:00:00,50.85,50.96,50.81,50.96,33252.0,42.3983,42.4901,42.365,42.4901,33252.0
2016-04-25 11:30:00,50.95,50.95,50.75,50.77,23589.0,42.4817,42.4817,42.315,42.3316,23589.0
2016-04-25 12:00:00,50.77,50.79,50.67,50.71,23375.0,42.3316,42.3483,42.2483,42.2816,23375.0
2016-04-25 12:30:00,50.73,50.94,50.68,50.9,26974.0,42.2983,42.4734,42.2566,42.44,26974.0
2016-04-25 13:00:00,50.91,50.99,50.88,50.97,25753.0,42.4484,42.5151,42.4234,42.4984,25753.0
2016-04-25 13:30:00,50.97,50.98,50.87,50.89,25984.0,42.4984,42.5067,42.415,42.4317,25984.0
2016-04-25 14:00:00,50.9,50.97,50.87,50.95,35487.0,42.44,42.4984,42.415,42.4817,35487.0
2016-04-25 14:30:00,50.94,50.95,50.87,50.92,45499.0,42.4734,42.4817,42.415,42.4567,45499.0
2016-04-25 15:00:00,50.91,50.92,50.78,50.86,40181.0,42.4484,42.4567,42.34,42.4067,40181.0
2016-04-25 15:30:00,50.86,50.97,50.81,50.9,145478.0,42.4067,42.4984,42.365,42.44,145478.0
2016-04-26 09:30:00,51.15,51.24,50.98,51.1,89679.0,42.6485,42.7235,42.5067,42.6068,89679.0
2016-04-26 10:00:00,51.1,51.14,50.9,50.92,36463.0,42.6068,42.6401,42.44,42.4567,36463.0
2016-04-26 10:30:00,50.94,51.12,50.91,50.98,30455.0,42.4734,42.6235,42.4484,42.5067,30455.0
2016-04-26 11:00:00,50.96,51.14,50.96,51.11,20417.0,42.4901,42.6401,42.4901,42.6151,20417.0
2016-04-26 11:30:00,51.14,51.23,51.06,51.19,28002.0,42.6401,42.7152,42.5734,42.6818,28002.0
2016-04-26 12:00:00,51.2,51.28,51.17,51.19,15061.0,42.6902,42.7569,42.6652,42.6818,15061.0
2016-04-26 12:30:00,51.19,51.2,51.05,51.1,20039.0,42.6818,42.6902,42.5651,42.6068,20039.0
2016-04-26 13:00:00,51.09,51.1,50.99,51.04,29449.0,42.5985,42.6068,42.5151,42.5568,29449.0
2016-04-26 13:30:00,51.05,51.07,50.94,50.94,16047.0,42.5651,42.5818,42.4734,42.4734,16047.0
2016-04-26 14:00:00,50.94,51.12,50.93,51.06,27761.0,42.4734,42.6235,42.465,42.5734,27761.0
2016-04-26 14:30:00,51.06,51.13,51.05,51.1,24669.0,42.5734,42.6318,42.5651,42.6068,24669.0
2016-04-26 15:00:00,51.1,51.14,50.97,51.01,68085.0,42.6068,42.6401,42.4984,42.5318,68085.0
2016-04-26 15:30:00,51.0,51.11,50.99,51.06,108648.0,42.5234,42.6151,42.5151,42.5734,108648.0
2016-04-27 09:30:00,51.0,51.36,50.69,51.25,29218.0,42.5234,42.8236,42.2649,42.7319,29218.0
2016-04-27 10:00:00,51.24,51.28,51.13,51.14,10993.0,42.7235,42.7569,42.6318,42.6401,10993.0
2016-04-27 10:30:00,51.11,51.13,50.91,51.03,15505.0,42.6151,42.6318,42.4484,42.5484,15505.0
2016-04-27 11:00:00,51.0,51.09,51.0,51.05,12742.0,42.5234,42.5985,42.5234,42.5651,12742.0
2016-04-27 11:30:00,51.06,51.13,50.96,51.07,19802.0,42.5734,42.6318,42.4901,42.5818,19802.0
2016-04-27 12:00:00,51.06,51.06,50.88,50.95,34223.0,42.5734,42.5734,42.4234,42.4817,34223.0
2016-04-27 12:30:00,50.95,50.98,50.91,50.96,17338.0,42.4817,42.5067,42.4484,42.4901,17338.0
2016-04-27 13:00:00,50.95,50.97,50.85,50.87,17868.0,42.4817,42.4984,42.3983,42.415,17868.0
2016-04-27 13:30:00,50.88,50.94,50.87,50.87,12417.0,42.4234,42.4734,42.415,42.415,12417.0
2016-04-27 14:00:00,50.85,51.13,50.81,51.06,19549.0,42.3983,42.6318,42.365,42.5734,19549.0
2016-04-27 14:30:00,51.06,51.1,50.98,51.08,46041.0,42.5734,42.6068,42.5067,42.5901,46041.0
2016-04-27 15:00:00,51.07,51.19,51.05,51.16,36109.0,42.5818,42.6818,42.5651,42.6568,36109.0
2016-04-27 15:30:00,51.17,51.22,51.11,51.14,100906.0,42.6652,42.7068,42.6151,42.6401,100906.0
2016-04-28 09:30:00,50.75,51.12,50.6,51.08,42418.0,42.315,42.6235,42.1899,42.5901,42418.0
2016-04-28 10:00:00,51.09,51.45,51.06,51.29,70041.0,42.5985,42.8986,42.5734,42.7652,70041.0
2016-04-28 10:30:00,51.29,51.34,51.17,51.2,55662.0,42.7652,42.8069,42.6652,42.6902,55662.0
2016-04-28 11:00:00,51.22,51.33,51.21,51.26,28990.0,42.7068,42.7986,42.6985,42.7402,28990.0
2016-04-28 11:30:00,51.27,51.34,51.2,51.21,22486.0,42.7485,42.8069,42.6902,42.6985,22486.0
2016-04-28 12:00:00,51.2,51.22,51.08,51.14,45716.0,42.6902,42.7068,42.5901,42.6401,45716.0
2016-04-28 12:30:00,51.15,51.21,51.13,51.15,28929.0,42.6485,42.6985,42.6318,42.6485,28929.0
2016-04-28 13:00:00,51.16,51.17,51.01,51.03,26491.0,42.6568,42.6652,42.5318,42.5484,26491.0
2016-04-28 13:30:00,51.02,51.11,51.02,51.1,28972.0,42.5401,42.6151,42.5401,42.6068,28972.0
2016-04-28 14:00:00,51.11,51.11,50.96,50.98,26778.0,42.6151,42.6151,42.4901,42.5067,26778.0
2016-04-28 14:30:00,50.98,51.04,50.83,50.85,50553.0,42.5067,42.5568,42.3817,42.3983,50553.0
2016-04-28 15:00:00,50.86,50.87,50.59,50.6,67914.0,42.4067,42.415,42.1816,42.1899,67914.0
2016-04-28 15:30:00,50.59,50.74,50.58,50.66,110399.0,42.1816,42.3066,42.1732,42.2399,110399.0
2016-04-29 09:30:00,50.55,50.63,50.01,50.01,21557.0,42.1482,42.2149,41.698,41.698,21557.0
2016-04-29 10:00:00,50.04,50.32,49.94,50.27,50316.0,41.723,41.9564,41.6396,41.9147,50316.0
2016-04-29 10:30:00,50.31,50.41,50.22,50.33,48416.0,41.9481,42.0315,41.8731,41.9648,48416.0
2016-04-29 11:00:00,50.34,50.45,50.33,50.33,33616.0,41.9731,42.0648,41.9648,41.9648,33616.0
2016-04-29 11:30:00,50.34,50.45,50.19,50.43,43944.0,41.9731,42.0648,41.848,42.0482,43944.0
2016-04-29 12:00:00,50.44,50.44,50.3,50.36,33443.0,42.0565,42.0565,41.9398,41.9898,33443.0
2016-04-29 12:30:00,50.37,50.41,50.3,50.32,31249.0,41.9981,42.0315,41.9398,41.9564,31249.0
2016-04-29 13:00:00,50.33,50.4,50.3,50.4,30003.0,41.9648,42.0231,41.9398,42.0231,30003.0
2016-04-29 13:30:00,50.4,50.41,50.31,50.33,39045.0,42.0231,42.0315,41.9481,41.9648,39045.0
2016-04-29 14:00:00,50.35,50.56,50.34,50.56,44903.0,41.9814,42.1565,41.9731,42.1565,44903.0
2016-04-29 14:30:00,50.54,50.54,50.37,50.4,52650.0,42.1399,42.1399,41.9981,42.0231,52650.0
2016-04-29 15:00:00,50.4,50.56,50.39,50.47,52204.0,42.0231,42.1565,42.0148,42.0815,52204.0
2016-04-29 15:30:00,50.49,50.62,50.46,50.53,177943.0,42.0982,42.2066,42.0732,42.1315,177943.0
2016-05-02 09:30:00,50.57,50.7,50.46,50.67,21814.0,42.1649,42.2733,42.0732,42.2483,21814.0
2016-05-02 10:00:00,50.65,50.98,50.59,50.92,27795.0,42.2316,42.5067,42.1816,42.4567,27795.0
2016-05-02 10:30:00,50.91,51.12,50.9,50.99,26141.0,42.4484,42.6235,42.44,42.5151,26141.0
2016-05-02 11:00:00,50.96,51.02,50.87,50.94,31352.0,42.4901,42.5401,42.415,42.4734,31352.0
2016-05-02 11:30:00,50.96,51.0,50.83,50.84,16128.0,42.4901,42.5234,42.3817,42.39,16128.0
2016-05-02 12:00:00,50.84,50.95,50.83,50.9,19951.0,42.39,42.4817,42.3817,42.44,19951.0
2016-05-02 12:30:00,50.9,50.94,50.8,50.81,56936.0,42.44,42.4734,42.3567,42.365,56936.0
2016-05-02 13:00:00,50.82,51.01,50.79,50.92,25918.0,42.3733,42.5318,42.3483,42.4567,25918.0
2016-05-02 13:30:00,50.92,50.93,50.78,50.79,66732.0,42.4567,42.465,42.34,42.3483,66732.0
2016-05-02 14:00:00,50.78,50.82,50.73,50.75,45444.0,42.34,42.3733,42.2983,42.315,45444.0
2016-05-02 14:30:00,50.74,50.82,50.72,50.8,52574.0,42.3066,42.3733,42.29,42.3567,52574.0
2016-05-02 15:00:00,50.8,50.83,50.79,50.81,74472.0,42.3567,42.3817,42.3483,42.365,74472.0
2016-05-02 15:30:00,50.8,51.0,50.78,50.87,177368.0,42.3567,42.5234,42.34,42.415,177368.0
2016-05-03 09:30:00,50.55,50.73,50.14,50.17,30216.0,42.1482,42.2983,41.8064,41.8314,30216.0
2016-05-03 10:00:00,50.18,50.21,50.03,50.13,31492.0,41.8397,41.8647,41.7146,41.798,31492.0
2016-05-03 10:30:00,50.14,50.33,50.13,50.2,26065.0,41.8064,41.9648,41.798,41.8564,26065.0
2016-05-03 11:00:00,50.22,50.23,50.02,50.04,25294.0,41.8731,41.8814,41.7063,41.723,25294.0
2016-05-03 11:30:00,50.03,50.16,49.99,50.09,25491.0,41.7146,41.823,41.6813,41.7647,25491.0
2016-05-03 12:00:00,50.08,50.12,50.05,50.1,17138.0,41.7563,41.7897,41.7313,41.773,17138.0
2016-05-03 12:30:00,50.11,50.13,50.08,50.11,14535.0,41.7813,41.798,41.7563,41.7813,14535.0
2016-05-03 13:00:00,50.11,50.21,50.09,50.21,15450.0,41.7813,41.8647,41.7647,41.8647,15450.0
2016-05-03 13:30:00,50.23,50.28,50.2,50.21,14549.0,41.8814,41.9231,41.8564,41.8647,14549.0
2016-05-03 14:00:00,50.21,50.3,50.16,50.19,19033.0,41.8647,41.9398,41.823,41.848,19033.0
2016-05-03 14:30:00,50.2,50.26,50.19,50.24,19109.0,41.8564,41.9064,41.848,41.8897,19109.0
2016-05-03 15:00:00,50.25,50.27,50.17,50.23,24201.0,41.8981,41.9147,41.8314,41.8814,24201.0
2016-05-03 15:30:00,50.22,50.34,50.17,50.3,82297.0,41.8731,41.9731,41.8314,41.9398,82297.0
2016-05-04 09:30:00,50.04,50.35,49.71,50.35,20105.0,41.723,41.9814,41.4478,41.9814,20105.0
2016-05-04 10:00:00,50.37,50.53,50.29,50.33,26516.0,41.9981,42.1315,41.9314,41.9648,26516.0
2016-05-04 10:30:00,50.32,50.36,50.14,50.16,19100.0,41.9564,41.9898,41.8064,41.823,19100.0
2016-05-04 11:00:00,50.14,50.17,49.9,49.91,14504.0,41.8064,41.8314,41.6062,41.6146,14504.0
2016-05-04 11:30:00,49.91,50.02,49.89,50.0,12661.0,41.6146,41.7063,41.5979,41.6896,12661.0
2016-05-04 12:00:00,50.02,50.09,49.96,50.03,8431.0,41.7063,41.7647,41.6563,41.7146,8431.0
2016-05-04 12:30:00,50.04,50.16,50.03,50.05,26065.0,41.723,41.823,41.7146,41.7313,26065.0
2016-05-04 13:00:00,50.04,50.1,50.03,50.04,28284.0,41.723,41.773,41.7146,41.723,28284.0
2016-05-04 13:30:00,50.05,50.06,49.93,49.93,33156.0,41.7313,41.7396,41.6313,41.6313,33156.0
2016-05-04 14:00:00,49.92,49.99,49.89,49.99,39077.0,41.6229,41.6813,41.5979,41.6813,39077.0
2016-05-04 14:30:00,49.98,50.16,49.97,50.09,30272.0,41.6729,41.823,41.6646,41.7647,30272.0
2016-05-04 15:00:00,50.09,50.12,49.96,49.97,34987.0,41.7647,41.7897,41.6563,41.6646,34987.0
2016-05-04 15:30:00,49.97,50.16,49.95,49.96,91561.0,41.6646,41.823,41.6479,41.6563,91561.0
2016-05-05 09:30:00,50.14,50.28,49.93,50.25,21755.0,41.8064,41.9231,41.6313,41.8981,21755.0
2016-05-05 10:00:00,50.27,50.48,50.27,50.39,80339.0,41.9147,42.0898,41.9147,42.0148,80339.0
2016-05-05 10:30:00,50.39,50.39,50.2,50.22,31551.0,42.0148,42.0148,41.8564,41.8731,31551.0
2016-05-05 11:00:00,50.2,50.25,49.98,50.04,53122.0,41.8564,41.8981,41.6729,41.723,53122.0
2016-05-05 11:30:00,50.08,50.18,50.06,50.13,18758.0,41.7563,41.8397,41.7396,41.798,18758.0
2016-05-05 12:00:00,50.12,50.15,50.02,50.02,36532.0,41.7897,41.8147,41.7063,41.7063,36532.0
2016-05-05 12:30:00,50.03,50.06,49.97,50.02,20318.0,41.7146,41.7396,41.6646,41.7063,20318.0
2016-05-05 13:00:00,50.01,50.02,49.8,49.8,40765.0,41.698,41.7063,41.5229,41.5229,40765.0
2016-05-05 13:30:00,49.81,49.91,49.81,49.87,20709.0,41.5312,41.6146,41.5312,41.5812,20709.0
2016-05-05 14:00:00,49.86,49.95,49.85,49.94,21099.0,41.5729,41.6479,41.5646,41.6396,21099.0
2016-05-05 14:30:00,49.93,49.97,49.87,49.88,27452.0,41.6313,41.6646,41.5812,41.5896,27452.0
2016-05-05 15:00:00,49.89,49.94,49.8,49.9,27099.0,41.5979,41.6396,41.5229,41.6062,27099.0
2016-05-05 15:30:00,49.91,49.91,49.74,49.8,141507.0,41.6146,41.6146,41.4728,41.5229,141507.0
2016-05-06 09:30:00,49.75,50.01,49.43,49.81,24381.0,41.4812,41.698,41.2144,41.5312,24381.0
2016-05-06 10:00:00,49.83,49.99,49.72,49.85,18212.0,41.5479,41.6813,41.4562,41.5646,18212.0
2016-05-06 10:30:00,49.82,49.88,49.68,49.73,18499.0,41.5395,41.5896,41.4228,41.4645,18499.0
2016-05-06 11:00:00,49.74,49.95,49.74,49.91,18453.0,41.4728,41.6479,41.4728,41.6146,18453.0
2016-05-06 11:30:00,49.93,49.97,49.78,49.84,29163.0,41.6313,41.6646,41.5062,41.5562,29163.0
2016-05-06 12:00:00,49.84,49.94,49.84,49.87,15380.0,41.5562,41.6396,41.5562,41.5812,15380.0
2016-05-06 12:30:00,49.85,50.02,49.83,50.02,17446.0,41.5646,41.7063,41.5479,41.7063,17446.0
2016-05-06 13:00:00,50.01,50.14,50.0,50.1,18680.0,41.698,41.8064,41.6896,41.773,18680.0
2016-05-06 13:30:00,50.11,50.18,50.02,50.17,19495.0,41.7813,41.8397,41.7063,41.8314,19495.0
2016-05-06 14:00:00,50.18,50.31,50.15,50.27,26371.0,41.8397,41.9481,41.8147,41.9147,26371.0
2016-05-06 14:30:00,50.27,50.31,50.18,50.28,30211.0,41.9147,41.9481,41.8397,41.9231,30211.0
2016-05-06 15:00:00,50.27,50.33,50.23,50.23,18771.0,41.9147,41.9648,41.8814,41.8814,18771.0
2016-05-06 15:30:00,50.23,50.39,50.2,50.38,142993.0,41.8814,42.0148,41.8564,42.0065,142993.0
2016-05-09 09:30:00,50.16,50.24,50.0,50.12,38689.0,41.823,41.8897,41.6896,41.7897,38689.0
2016-05-09 10:00:00,50.1,50.14,49.89,49.93,49624.0,41.773,41.8064,41.5979,41.6313,49624.0
2016-05-09 10:30:00,49.92,49.92,49.8,49.83,66865.0,41.6229,41.6229,41.5229,41.5479,66865.0
2016-05-09 11:00:00,49.83,49.99,49.76,49.97,54061.0,41.5479,41.6813,41.4895,41.6646,54061.0
2016-05-09 11:30:00,49.95,49.95,49.83,49.84,26972.0,41.6479,41.6479,41.5479,41.5562,26972.0
2016-05-09 12:00:00,49.83,49.94,49.83,49.91,18395.0,41.5479,41.6396,41.5479,41.6146,18395.0
2016-05-09 12:30:00,49.93,49.94,49.86,49.91,19393.0,41.6313,41.6396,41.5729,41.6146,19393.0
2016-05-09 13:00:00,49.92,50.0,49.92,49.97,21424.0,41.6229,41.6896,41.6229,41.6646,21424.0
2016-05-09 13:30:00,49.96,50.07,49.96,50.02,27756.0,41.6563,41.748,41.6563,41.7063,27756.0
2016-05-09 14:00:00,50.03,50.06,49.92,49.92,28939.0,41.7146,41.7396,41.6229,41.6229,28939.0
2016-05-09 14:30:00,49.93,50.07,49.92,50.04,29858.0,41.6313,41.748,41.6229,41.723,29858.0
2016-05-09 15:00:00,50.05,50.05,49.99,50.01,35654.0,41.7313,41.7313,41.6813,41.698,35654.0
2016-05-09 15:30:00,50.01,50.04,49.96,49.98,154635.0,41.698,41.723,41.6563,41.6729,154635.0
2016-05-10 09:30:00,50.26,50.65,50.1,50.61,31878.0,41.9064,42.2316,41.773,42.1982,31878.0
2016-05-10 10:00:00,50.6,50.61,50.37,50.51,19893.0,42.1899,42.1982,41.9981,42.1149,19893.0
2016-05-10 10:30:00,50.56,50.68,50.53,50.61,19692.0,42.1565,42.2566,42.1315,42.1982,19692.0
2016-05-10 11:00:00,50.61,50.65,50.48,50.53,18424.0,42.1982,42.2316,42.0898,42.1315,18424.0
2016-05-10 11:30:00,50.53,50.63,50.45,50.6,23670.0,42.1315,42.2149,42.0648,42.1899,23670.0
2016-05-10 12:00:00,50.59,50.82,50.59,50.79,23750.0,42.1816,42.3733,42.1816,42.3483,23750.0
2016-05-10 12:30:00,50.78,50.79,50.62,50.67,12934.0,42.34,42.3483,42.2066,42.2483,12934.0
2016-05-10 13:00:00,50.68,50.69,50.64,50.66,17353.0,42.2566,42.2649,42.2232,42.2399,17353.0
2016-05-10 13:30:00,50.67,50.74,50.67,50.72,11768.0,42.2483,42.3066,42.2483,42.29,11768.0
2016-05-10 14:00:00,50.71,50.75,50.68,50.69,11896.0,42.2816,42.315,42.2566,42.2649,11896.0
2016-05-10 14:30:00,50.69,50.79,50.69,50.71,22149.0,42.2649,42.3483,42.2649,42.2816,22149.0
2016-05-10 15:00:00,50.7,50.77,50.69,50.75,20107.0,42.2733,42.3316,42.2649,42.315,20107.0
2016-05-10 15:30:00,50.75,50.79,50.72,50.79,47434.0,42.315,42.3483,42.29,42.3483,47434.0
2016-05-11 09:30:00,50.86,50.97,50.77,50.81,22892.0,42.4067,42.4984,42.3316,42.365,22892.0
2016-05-11 10:00:00,50.82,50.87,50.72,50.85,20105.0,42.3733,42.415,42.29,42.3983,20105.0
2016-05-11 10:30:00,50.87,50.99,50.74,50.75,24213.0,42.415,42.5151,42.3066,42.315,24213.0
2016-05-11 11:00:00,50.74,50.75,50.61,50.64,19136.0,42.3066,42.315,42.1982,42.2232,19136.0
2016-05-11 11:30:00,50.65,50.73,50.57,50.61,23118.0,42.2316,42.2983,42.1649,42.1982,23118.0
2016-05-11 12:00:00,50.61,50.68,50.59,50.65,20166.0,42.1982,42.2566,42.1816,42.2316,20166.0
2016-05-11 12:30:00,50.66,50.67,50.62,50.64,13172.0,42.2399,42.2483,42.2066,42.2232,13172.0
2016-05-11 13:00:00,50.65,50.79,50.63,50.67,15111.0,42.2316,42.3483,42.2149,42.2483,15111.0
2016-05-11 13:30:00,50.69,50.7,50.63,50.65,13157.0,42.2649,42.2733,42.2149,42.2316,13157.0
2016-05-11 14:00:00,50.63,50.64,50.53,50.57,23175.0,42.2149,42.2232,42.1315,42.1649,23175.0
2016-05-11 14:30:00,50.59,50.59,50.45,50.46,32596.0,42.1816,42.1816,42.0648,42.0732,32596.0
2016-05-11 15:00:00,50.47,50.56,50.45,50.47,33133.0,42.0815,42.1565,42.0648,42.0815,33133.0
2016-05-11 15:30:00,50.48,50.52,50.41,50.49,130245.0,42.0898,42.1232,42.0315,42.0982,130245.0
2016-05-12 09:30:00,50.87,51.07,50.78,50.78,21173.0,42.415,42.5818,42.34,42.34,21173.0
2016-05-12 10:00:00,50.8,50.85,50.63,50.68,12972.0,42.3567,42.3983,42.2149,42.2566,12972.0
2016-05-12 10:30:00,50.64,50.64,50.41,50.42,31551.0,42.2232,42.2232,42.0315,42.0398,31551.0
2016-05-12 11:00:00,50.42,50.42,50.11,50.19,64222.0,42.0398,42.0398,41.7813,41.848,64222.0
2016-05-12 11:30:00,50.22,50.3,50.16,50.2,30403.0,41.8731,41.9398,41.823,41.8564,30403.0
2016-05-12 12:00:00,50.2,50.2,50.13,50.17,40599.0,41.8564,41.8564,41.798,41.8314,40599.0
2016-05-12 12:30:00,50.18,50.28,50.13,50.25,27852.0,41.8397,41.9231,41.798,41.8981,27852.0
2016-05-12 13:00:00,50.26,50.26,50.12,50.21,67250.0,41.9064,41.9064,41.7897,41.8647,67250.0
2016-05-12 13:30:00,50.21,50.32,50.15,50.32,59569.0,41.8647,41.9564,41.8147,41.9564,59569.0
2016-05-12 14:00:00,50.32,50.55,50.32,50.53,29028.0,41.9564,42.1482,41.9564,42.1315,29028.0
2016-05-12 14:30:00,50.51,50.69,50.45,50.54,44662.0,42.1149,42.2649,42.0648,42.1399,44662.0
2016-05-12 15:00:00,50.54,50.62,50.46,50.54,36772.0,42.1399,42.2066,42.0732,42.1399,36772.0
2016-05-12 15:30:00,50.55,50.56,50.42,50.48,167482.0,42.1482,42.1565,42.0398,42.0898,167482.0
2016-05-13 09:30:00,50.46,50.62,50.16,50.21,14957.0,42.0732,42.2066,41.823,41.8647,14957.0
2016-05-13 10:00:00,50.25,50.32,50.03,50.03,19288.0,41.8981,41.9564,41.7146,41.7146,19288.0
2016-05-13 10:30:00,50.01,50.09,49.87,50.03,31323.0,41.698,41.7647,41.5812,41.7146,31323.0
2016-05-13 11:00:00,50.04,50.16,49.9,49.96,37862.0,41.723,41.823,41.6062,41.6563,37862.0
2016-05-13 11:30:00,49.96,50.0,49.8,49.9,51622.0,41.6563,41.6896,41.5229,41.6062,51622.0
2016-05-13 12:00:00,49.91,49.98,49.87,49.97,29513.0,41.6146,41.6729,41.5812,41.6646,29513.0
2016-05-13 12:30:00,49.97,49.97,49.72,49.74,41469.0,41.6646,41.6646,41.4562,41.4728,41469.0
2016-05-13 13:00:00,49.76,49.9,49.73,49.74,33754.0,41.4895,41.6062,41.4645,41.4728,33754.0
2016-05-13 13:30:00,49.75,49.75,49.46,49.55,87900.0,41.4812,41.4812,41.2394,41.3144,87900.0
2016-05-13 14:00:00,49.55,49.64,49.49,49.51,39859.0,41.3144,41.3895,41.2644,41.2811,39859.0
2016-05-13 14:30:00,49.48,49.58,49.44,49.54,29472.0,41.256,41.3394,41.2227,41.3061,29472.0
2016-05-13 15:00:00,49.53,49.62,49.5,49.58,33261.0,41.2977,41.3728,41.2727,41.3394,33261.0
2016-05-13 15:30:00,49.58,49.69,49.54,49.66,139803.0,41.3394,41.4311,41.3061,41.4061,139803.0
2016-05-16 09:30:00,49.85,50.26,49.84,50.11,45094.0,41.5646,41.9064,41.5562,41.7813,45094.0
2016-05-16 10:00:00,50.12,50.15,49.97,50.07,50960.0,41.7897,41.8147,41.6646,41.748,50960.0
2016-05-16 10:30:00,50.07,50.09,49.99,50.06,38179.0,41.748,41.7647,41.6813,41.7396,38179.0
2016-05-16 11:00:00,50.06,50.09,49.97,50.07,36165.0,41.7396,41.7647,41.6646,41.748,36165.0
2016-05-16 11:30:00,50.07,50.09,50.02,50.05,83159.0,41.748,41.7647,41.7063,41.7313,83159.0
2016-05-16 12:00:00,50.05,50.07,50.02,50.03,26737.0,41.7313,41.748,41.7063,41.7146,26737.0
2016-05-16 12:30:00,50.03,50.07,50.0,50.06,23254.0,41.7146,41.748,41.6896,41.7396,23254.0
2016-05-16 13:00:00,50.06,50.17,50.05,50.15,38966.0,41.7396,41.8314,41.7313,41.8147,38966.0
2016-05-16 13:30:00,50.16,50.17,50.12,50.14,23250.0,41.823,41.8314,41.7897,41.8064,23250.0
2016-05-16 14:00:00,50.13,50.3,50.13,50.3,23318.0,41.798,41.9398,41.798,41.9398,23318.0
2016-05-16 14:30:00,50.29,50.31,50.25,50.3,22163.0,41.9314,41.9481,41.8981,41.9398,22163.0
2016-05-16 15:00:00,50.3,50.37,50.29,50.31,45899.0,41.9398,41.9981,41.9314,41.9481,45899.0
2016-05-16 15:30:00,50.31,50.32,50.04,50.08,269143.0,41.9481,41.9564,41.723,41.7563,269143.0
2016-05-17 09:30:00,49.94,50.2,49.7,49.96,50617.0,41.6396,41.8564,41.4395,41.6563,50617.0
2016-05-17 10:00:00,49.96,49.96,49.61,49.69,41528.0,41.6563,41.6563,41.3644,41.4311,41528.0
2016-05-17 10:30:00,49.68,49.8,49.61,49.79,29349.0,41.4228,41.5229,41.3644,41.5145,29349.0
2016-05-17 11:00:00,49.81,49.82,49.69,49.71,69576.0,41.5312,41.5395,41.4311,41.4478,69576.0
2016-05-17 11:30:00,49.73,49.82,49.73,49.82,47106.0,41.4645,41.5395,41.4645,41.5395,47106.0
2016-05-17 12:00:00,49.83,49.87,49.7,49.72,23631.0,41.5479,41.5812,41.4395,41.4562,23631.0
2016-05-17 12:30:00,49.71,49.71,49.5,49.55,57358.0,41.4478,41.4478,41.2727,41.3144,57358.0
2016-05-17 13:00:00,49.53,49.61,49.5,49.6,39304.0,41.2977,41.3644,41.2727,41.3561,39304.0
2016-05-17 13:30:00,49.58,49.64,49.44,49.44,31468.0,41.3394,41.3895,41.2227,41.2227,31468.0
2016-05-17 14:00:00,49.45,49.48,49.23,49.33,41775.0,41.231,41.256,41.0476,41.131,41775.0
2016-05-17 14:30:00,49.32,49.4,49.25,49.37,58079.0,41.1226,41.1893,41.0643,41.1643,58079.0
2016-05-17 15:00:00,49.35,49.58,49.28,49.34,61988.0,41.1477,41.3394,41.0893,41.1393,61988.0
2016-05-17 15:30:00,49.35,49.42,49.3,49.35,203748.0,41.1477,41.206,41.106,41.1477,203748.0
2016-05-18 09:30:00,49.21,49.32,48.86,48.89,38781.0,41.0309,41.1226,40.7391,40.7641,38781.0
2016-05-18 10:00:00,48.96,49.32,48.8,49.22,36499.0,40.8225,41.1226,40.6891,41.0393,36499.0
2016-05-18 10:30:00,49.24,49.28,48.97,48.97,29635.0,41.0559,41.0893,40.8308,40.8308,29635.0
2016-05-18 11:00:00,49.0,49.31,49.0,49.29,44703.0,40.8558,41.1143,40.8558,41.0976,44703.0
2016-05-18 11:30:00,49.3,49.36,49.13,49.13,43773.0,41.106,41.156,40.9642,40.9642,43773.0
2016-05-18 12:00:00,49.15,49.23,49.08,49.12,20135.0,40.9809,41.0476,40.9225,40.9559,20135.0
2016-05-18 12:30:00,49.12,49.34,49.1,49.34,15107.0,40.9559,41.1393,40.9392,41.1393,15107.0
2016-05-18 13:00:00,49.36,49.48,49.33,49.4,18645.0,41.156,41.256,41.131,41.1893,18645.0
2016-05-18 13:30:00,49.42,49.5,49.35,49.37,23008.0,41.206,41.2727,41.1477,41.1643,23008.0
2016-05-18 14:00:00,49.36,49.36,48.73,48.77,29473.0,41.156,41.156,40.6307,40.6641,29473.0
2016-05-18 14:30:00,48.75,48.93,48.67,48.84,41293.0,40.6474,40.7975,40.5807,40.7224,41293.0
2016-05-18 15:00:00,48.85,48.97,48.72,48.72,64038.0,40.7308,40.8308,40.6224,40.6224,64038.0
2016-05-18 15:30:00,48.73,48.88,48.66,48.86,130595.0,40.6307,40.7558,40.5723,40.7391,130595.0
2016-05-19 09:30:00,48.61,49.21,48.61,48.76,39598.0,40.5307,41.0309,40.5307,40.6557,39598.0
2016-05-19 10:00:00,48.75,48.88,48.56,48.68,20394.0,40.6474,40.7558,40.489,40.589,20394.0
2016-05-19 10:30:00,48.67,48.72,48.45,48.46,23675.0,40.5807,40.6224,40.3972,40.4056,23675.0
2016-05-19 11:00:00,48.47,48.56,48.35,48.48,22365.0,40.4139,40.489,40.3139,40.4223,22365.0
2016-05-19 11:30:00,48.5,48.65,48.46,48.63,36977.0,40.4389,40.564,40.4056,40.5473,36977.0
2016-05-19 12:00:00,48.61,48.67,48.58,48.6,17992.0,40.5307,40.5807,40.5056,40.5223,17992.0
2016-05-19 12:30:00,48.6,48.6,48.43,48.43,18585.0,40.5223,40.5223,40.3806,40.3806,18585.0
2016-05-19 13:00:00,48.43,48.52,48.42,48.45,21633.0,40.3806,40.4556,40.3722,40.3972,21633.0
2016-05-19 13:30:00,48.45,48.63,48.4,48.63,93392.0,40.3972,40.5473,40.3556,40.5473,93392.0
2016-05-19 14:00:00,48.63,48.78,48.62,48.76,23986.0,40.5473,40.6724,40.539,40.6557,23986.0
2016-05-19 14:30:00,48.76,48.76,48.59,48.59,33678.0,40.6557,40.6557,40.514,40.514,33678.0
2016-05-19 15:00:00,48.6,48.81,48.6,48.72,44728.0,40.5223,40.6974,40.5223,40.6224,44728.0
2016-05-19 15:30:00,48.73,48.79,48.67,48.74,83652.0,40.6307,40.6807,40.5807,40.639,83652.0
2016-05-20 09:30:00,49.04,49.28,48.89,49.28,41538.0,40.8892,41.0893,40.7641,41.0893,41538.0
2016-05-20 10:00:00,49.28,49.41,49.17,49.19,41277.0,41.0893,41.1977,40.9976,41.0143,41277.0
2016-05-20 10:30:00,49.17,49.22,49.1,49.12,16476.0,40.9976,41.0393,40.9392,40.9559,16476.0
2016-05-20 11:00:00,49.12,49.21,49.1,49.21,17443.0,40.9559,41.0309,40.9392,41.0309,17443.0
2016-05-20 11:30:00,49.22,49.29,49.08,49.13,11301.0,41.0393,41.0976,40.9225,40.9642,11301.0
2016-05-20 12:00:00,49.13,49.22,49.12,49.16,11922.0,40.9642,41.0393,40.9559,40.9892,11922.0
2016-05-20 12:30:00,49.16,49.22,49.14,49.19,17466.0,40.9892,41.0393,40.9726,41.0143,17466.0
2016-05-20 13:00:00,49.19,49.19,49.06,49.06,15304.0,41.0143,41.0143,40.9059,40.9059,15304.0
2016-05-20 13:30:00,49.06,49.07,48.97,48.97,17125.0,40.9059,40.9142,40.8308,40.8308,17125.0
2016-05-20 14:00:00,48.96,49.08,48.95,49.08,20796.0,40.8225,40.9225,40.8141,40.9225,20796.0
2016-05-20 14:30:00,49.08,49.11,49.04,49.05,33819.0,40.9225,40.9475,40.8892,40.8975,33819.0
2016-05-20 15:00:00,49.05,49.06,48.94,48.95,52186.0,40.8975,40.9059,40.8058,40.8141,52186.0
2016-05-20 15:30:00,48.96,49.06,48.94,49.04,107960.0,40.8225,40.9059,40.8058,40.8892,107960.0
2016-05-23 09:30:00,49.04,49.18,48.8,49.14,34354.0,40.8892,41.0059,40.6891,40.9726,34354.0
2016-05-23 10:00:00,49.16,49.34,49.06,49.19,17074.0,40.9892,41.1393,40.9059,41.0143,17074.0
2016-05-23 10:30:00,49.19,49.25,49.14,49.25,23029.0,41.0143,41.0643,40.9726,41.0643,23029.0
2016-05-23 11:00:00,49.24,49.37,49.23,49.37,23714.0,41.0559,41.1643,41.0476,41.1643,23714.0
2016-05-23 11:30:00,49.38,49.38,49.26,49.34,42950.0,41.1727,41.1727,41.0726,41.1393,42950.0
2016-05-23 12:00:00,49.36,49.43,49.35,49.43,15469.0,41.156,41.2144,41.1477,41.2144,15469.0
2016-05-23 12:30:00,49.41,49.42,49.35,49.4,13769.0,41.1977,41.206,41.1477,41.1893,13769.0
2016-05-23 13:00:00,49.4,49.44,49.35,49.37,15663.0,41.1893,41.2227,41.1477,41.1643,15663.0
2016-05-23 13:30:00,49.37,49.37,49.22,49.28,25461.0,41.1643,41.1643,41.0393,41.0893,25461.0
2016-05-23 14:00:00,49.28,49.37,49.27,49.35,18294.0,41.0893,41.1643,41.081,41.1477,18294.0
2016-05-23 14:30:00,49.36,49.37,49.3,49.33,15713.0,41.156,41.1643,41.106,41.131,15713.0
2016-05-23 15:00:00,49.33,49.35,49.28,49.3,21287.0,41.131,41.1477,41.0893,41.106,21287.0
2016-05-23 15:30:00,49.3,49.31,49.14,49.18,54604.0,41.106,41.1143,40.9726,41.0059,54604.0
2016-05-24 09:30:00,49.2,49.58,49.2,49.53,22180.0,41.0226,41.3394,41.0226,41.2977,22180.0
2016-05-24 10:00:00,49.54,49.8,49.54,49.75,30868.0,41.3061,41.5229,41.3061,41.4812,30868.0
2016-05-24 10:30:00,49.74,49.95,49.71,49.95,21693.0,41.4728,41.6479,41.4478,41.6479,21693.0
2016-05-24 11:00:00,49.95,49.98,49.8,49.83,26332.0,41.6479,41.6729,41.5229,41.5479,26332.0
2016-05-24 11:30:00,49.82,49.89,49.76,49.84,23156.0,41.5395,41.5979,41.4895,41.5562,23156.0
2016-05-24 12:00:00,49.84,49.89,49.83,49.84,11074.0,41.5562,41.5979,41.5479,41.5562,11074.0
2016-05-24 12:30:00,49.83,49.88,49.81,49.86,35676.0,41.5479,41.5896,41.5312,41.5729,35676.0
2016-05-24 13:00:00,49.86,49.88,49.79,49.85,21305.0,41.5729,41.5896,41.5145,41.5646,21305.0
2016-05-24 13:30:00,49.85,49.87,49.74,49.82,21080.0,41.5646,41.5812,41.4728,41.5395,21080.0
2016-05-24 14:00:00,49.82,49.86,49.79,49.81,18423.0,41.5395,41.5729,41.5145,41.5312,18423.0
2016-05-24 14:30:00,49.81,49.94,49.81,49.91,21419.0,41.5312,41.6396,41.5312,41.6146,21419.0
2016-05-24 15:00:00,49.91,49.98,49.9,49.95,51305.0,41.6146,41.6729,41.6062,41.6479,51305.0
2016-05-24 15:30:00,49.96,49.96,49.79,49.79,160552.0,41.6563,41.6563,41.5145,41.5145,160552.0
2016-05-25 09:30:00,49.95,50.18,49.88,50.13,27763.0,41.6479,41.8397,41.5896,41.798,27763.0
2016-05-25 10:00:00,50.11,50.23,50.05,50.18,18229.0,41.7813,41.8814,41.7313,41.8397,18229.0
2016-05-25 10:30:00,50.16,50.31,50.15,50.25,27344.0,41.823,41.9481,41.8147,41.8981,27344.0
2016-05-25 11:00:00,50.24,50.27,50.12,50.15,23235.0,41.8897,41.9147,41.7897,41.8147,23235.0
2016-05-25 11:30:00,50.13,50.17,50.1,50.16,21507.0,41.798,41.8314,41.773,41.823,21507.0
2016-05-25 12:00:00,50.14,50.17,50.06,50.06,11039.0,41.8064,41.8314,41.7396,41.7396,11039.0
2016-05-25 12:30:00,50.06,50.11,50.02,50.05,15174.0,41.7396,41.7813,41.7063,41.7313,15174.0
2016-05-25 13:00:00,50.06,50.18,50.06,50.11,20184.0,41.7396,41.8397,41.7396,41.7813,20184.0
2016-05-25 13:30:00,50.12,50.16,50.05,50.16,38756.0,41.7897,41.823,41.7313,41.823,38756.0
2016-05-25 14:00:00,50.16,50.2,50.11,50.18,23783.0,41.823,41.8564,41.7813,41.8397,23783.0
2016-05-25 14:30:00,50.18,50.27,50.17,50.18,33469.0,41.8397,41.9147,41.8314,41.8397,33469.0
2016-05-25 15:00:00,50.18,50.3,50.13,50.3,38092.0,41.8397,41.9398,41.798,41.9398,38092.0
2016-05-25 15:30:00,50.3,50.3,50.21,50.21,160366.0,41.9398,41.9398,41.8647,41.8647,160366.0
2016-05-26 09:30:00,50.31,50.47,50.09,50.09,11746.0,41.9481,42.0815,41.7647,41.7647,11746.0
2016-05-26 10:00:00,50.13,50.32,50.13,50.24,13205.0,41.798,41.9564,41.798,41.8897,13205.0
2016-05-26 10:30:00,50.25,50.3,50.01,50.05,23117.0,41.8981,41.9398,41.698,41.7313,23117.0
2016-05-26 11:00:00,50.05,50.19,50.03,50.16,15358.0,41.7313,41.848,41.7146,41.823,15358.0
2016-05-26 11:30:00,50.17,50.21,50.14,50.2,9396.0,41.8314,41.8647,41.8064,41.8564,9396.0
2016-05-26 12:00:00,50.2,50.25,50.13,50.17,9243.0,41.8564,41.8981,41.798,41.8314,9243.0
2016-05-26 12:30:00,50.18,50.23,50.03,50.05,14804.0,41.8397,41.8814,41.7146,41.7313,14804.0
2016-05-26 13:00:00,50.05,50.11,50.03,50.06,10760.0,41.7313,41.7813,41.7146,41.7396,10760.0
2016-05-26 13:30:00,50.05,50.16,50.05,50.13,12018.0,41.7313,41.823,41.7313,41.798,12018.0
2016-05-26 14:00:00,50.12,50.18,50.1,50.18,11685.0,41.7897,41.8397,41.773,41.8397,11685.0
2016-05-26 14:30:00,50.18,50.2,50.12,50.19,17783.0,41.8397,41.8564,41.7897,41.848,17783.0
2016-05-26 15:00:00,50.19,50.24,50.14,50.23,22240.0,41.848,41.8897,41.8064,41.8814,22240.0
2016-05-26 15:30:00,50.22,50.22,50.06,50.06,63999.0,41.8731,41.8731,41.7396,41.7396,63999.0
2016-05-27 09:30:00,50.12,50.2,49.94,50.15,14053.0,41.7897,41.8564,41.6396,41.8147,14053.0
2016-05-27 10:00:00,50.18,50.3,50.08,50.15,14012.0,41.8397,41.9398,41.7563,41.8147,14012.0
2016-05-27 10:30:00,50.18,50.3,50.18,50.25,12545.0,41.8397,41.9398,41.8397,41.8981,12545.0
2016-05-27 11:00:00,50.23,50.31,50.2,50.31,17897.0,41.8814,41.9481,41.8564,41.9481,17897.0
2016-05-27 11:30:00,50.32,50.4,50.31,50.37,13679.0,41.9564,42.0231,41.9481,41.9981,13679.0
2016-05-27 12:00:00,50.37,50.46,50.37,50.44,13702.0,41.9981,42.0732,41.9981,42.0565,13702.0
2016-05-27 12:30:00,50.46,50.5,50.45,50.46,13814.0,42.0732,42.1065,42.0648,42.0732,13814.0
2016-05-27 13:00:00,50.46,50.48,50.34,50.34,13333.0,42.0732,42.0898,41.9731,41.9731,13333.0
2016-05-27 13:30:00,50.34,50.39,50.27,50.32,17945.0,41.9731,42.0148,41.9147,41.9564,17945.0
2016-05-27 14:00:00,50.3,50.42,50.29,50.39,21194.0,41.9398,42.0398,41.9314,42.0148,21194.0
2016-05-27 14:30:00,50.4,50.44,50.38,50.44,24244.0,42.0231,42.0565,42.0065,42.0565,24244.0
2016-05-27 15:00:00,50.44,50.46,50.41,50.45,24731.0,42.0565,42.0732,42.0315,42.0648,24731.0
2016-05-27 15:30:00,50.44,50.53,50.42,50.52,78801.0,42.0565,42.1315,42.0398,42.1232,78801.0
2016-05-31 09:30:00,50.52,50.68,50.34,50.48,26108.0,42.1232,42.2566,41.9731,42.0898,26108.0
2016-05-31 10:00:00,50.49,50.64,50.48,50.53,46403.0,42.0982,42.2232,42.0898,42.1315,46403.0
2016-05-31 10:30:00,50.55,50.57,50.38,50.44,10425.0,42.1482,42.1649,42.0065,42.0565,10425.0
2016-05-31 11:00:00,50.44,50.44,50.24,50.31,12872.0,42.0565,42.0565,41.8897,41.9481,12872.0
2016-05-31 11:30:00,50.28,50.37,50.19,50.2,51339.0,41.9231,41.9981,41.848,41.8564,51339.0
2016-05-31 12:00:00,50.19,50.21,50.14,50.2,9044.0,41.848,41.8647,41.8064,41.8564,9044.0
2016-05-31 12:30:00,50.2,50.24,50.16,50.17,10214.0,41.8564,41.8897,41.823,41.8314,10214.0
2016-05-31 13:00:00,50.18,50.31,50.15,50.25,13991.0,41.8397,41.9481,41.8147,41.8981,13991.0
2016-05-31 13:30:00,50.26,50.26,50.18,50.22,15553.0,41.9064,41.9064,41.8397,41.8731,15553.0
2016-05-31 14:00:00,50.22,50.22,50.01,50.06,36362.0,41.8731,41.8731,41.698,41.7396,36362.0
2016-05-31 14:30:00,50.07,50.13,50.06,50.07,21203.0,41.748,41.798,41.7396,41.748,21203.0
2016-05-31 15:00:00,50.07,50.14,50.05,50.12,21906.0,41.748,41.8064,41.7313,41.7897,21906.0
2016-05-31 15:30:00,50.12,50.31,50.12,50.2,85408.0,41.7897,41.9481,41.7897,41.8564,85408.0
2016-06-01 09:30:00,50.05,50.17,49.71,49.74,28736.0,41.7313,41.8314,41.4478,41.4728,28736.0
2016-06-01 10:00:00,49.78,49.94,49.75,49.77,17714.0,41.5062,41.6396,41.4812,41.4978,17714.0
2016-06-01 10:30:00,49.79,49.79,49.61,49.71,62275.0,41.5145,41.5145,41.3644,41.4478,62275.0
2016-06-01 11:00:00,49.74,49.89,49.72,49.8,43638.0,41.4728,41.5979,41.4562,41.5229,43638.0
2016-06-01 11:30:00,49.8,49.92,49.75,49.92,24846.0,41.5229,41.6229,41.4812,41.6229,24846.0
2016-06-01 12:00:00,49.92,50.0,49.88,49.95,24158.0,41.6229,41.6896,41.5896,41.6479,24158.0
2016-06-01 12:30:00,49.97,50.03,49.94,49.99,16832.0,41.6646,41.7146,41.6396,41.6813,16832.0
2016-06-01 13:00:00,49.99,50.02,49.96,49.98,22890.0,41.6813,41.7063,41.6563,41.6729,22890.0
2016-06-01 13:30:00,49.99,50.08,49.97,50.08,24501.0,41.6813,41.7563,41.6646,41.7563,24501.0
2016-06-01 14:00:00,50.08,50.19,50.01,50.19,14879.0,41.7563,41.848,41.698,41.848,14879.0
2016-06-01 14:30:00,50.2,50.28,50.16,50.26,35258.0,41.8564,41.9231,41.823,41.9064,35258.0
2016-06-01 15:00:00,50.27,50.34,50.22,50.32,28296.0,41.9147,41.9731,41.8731,41.9564,28296.0
2016-06-01 15:30:00,50.32,50.36,50.23,50.27,64360.0,41.9564,41.9898,41.8814,41.9147,64360.0
2016-06-02 09:30:00,50.03,50.05,49.89,50.01,11784.0,41.7146,41.7313,41.5979,41.698,11784.0
2016-06-02 10:00:00,50.01,50.2,50.0,50.03,23000.0,41.698,41.8564,41.6896,41.7146,23000.0
2016-06-02 10:30:00,50.04,50.12,49.99,50.1,41064.0,41.723,41.7897,41.6813,41.773,41064.0
2016-06-02 11:00:00,50.13,50.18,50.07,50.09,16814.0,41.798,41.8397,41.748,41.7647,16814.0
2016-06-02 11:30:00,50.1,50.25,50.08,50.22,16238.0,41.773,41.8981,41.7563,41.8731,16238.0
2016-06-02 12:00:00,50.21,50.21,50.12,50.12,12469.0,41.8647,41.8647,41.7897,41.7897,12469.0
2016-06-02 12:30:00,50.12,50.21,50.12,50.21,10731.0,41.7897,41.8647,41.7897,41.8647,10731.0
2016-06-02 13:00:00,50.22,50.24,50.21,50.24,9434.0,41.8731,41.8897,41.8647,41.8897,9434.0
2016-06-02 13:30:00,50.24,50.35,50.23,50.34,15892.0,41.8897,41.9814,41.8814,41.9731,15892.0
2016-06-02 14:00:00,50.35,50.39,50.33,50.37,22855.0,41.9814,42.0148,41.9648,41.9981,22855.0
2016-06-02 14:30:00,50.37,50.42,50.36,50.39,38024.0,41.9981,42.0398,41.9898,42.0148,38024.0
2016-06-02 15:00:00,50.39,50.53,50.39,50.53,35071.0,42.0148,42.1315,42.0148,42.1315,35071.0
2016-06-02 15:30:00,50.52,50.59,50.44,50.58,85674.0,42.1232,42.1816,42.0565,42.1732,85674.0
2016-06-03 09:30:00,50.55,50.55,50.31,50.42,22242.0,42.1482,42.1482,41.9481,42.0398,22242.0
2016-06-03 10:00:00,50.4,50.4,50.15,50.21,26094.0,42.0231,42.0231,41.8147,41.8647,26094.0
2016-06-03 10:30:00,50.21,50.44,50.19,50.42,20753.0,41.8647,42.0565,41.848,42.0398,20753.0
2016-06-03 11:00:00,50.42,50.42,50.31,50.32,16391.0,42.0398,42.0398,41.9481,41.9564,16391.0
2016-06-03 11:30:00,50.32,50.53,50.32,50.53,14452.0,41.9564,42.1315,41.9564,42.1315,14452.0
2016-06-03 12:00:00,50.53,50.53,50.42,50.47,13816.0,42.1315,42.1315,42.0398,42.0815,13816.0
2016-06-03 12:30:00,50.48,50.49,50.34,50.35,21712.0,42.0898,42.0982,41.9731,41.9814,21712.0
2016-06-03 13:00:00,50.35,50.41,50.27,50.37,15240.0,41.9814,42.0315,41.9147,41.9981,15240.0
2016-06-03 13:30:00,50.37,50.52,50.34,50.52,16116.0,41.9981,42.1232,41.9731,42.1232,16116.0
2016-06-03 14:00:00,50.51,50.57,50.46,50.57,28885.0,42.1149,42.1649,42.0732,42.1649,28885.0
2016-06-03 14:30:00,50.58,50.71,50.58,50.66,18625.0,42.1732,42.2816,42.1732,42.2399,18625.0
2016-06-03 15:00:00,50.64,50.64,50.55,50.61,25176.0,42.2232,42.2232,42.1482,42.1982,25176.0
2016-06-03 15:30:00,50.62,50.64,50.53,50.55,61820.0,42.2066,42.2232,42.1315,42.1482,61820.0
2016-06-06 09:30:00,50.68,51.13,50.64,51.09,24504.0,42.2566,42.6318,42.2232,42.5985,24504.0
2016-06-06 10:00:00,51.05,51.11,50.89,50.92,12199.0,42.5651,42.6151,42.4317,42.4567,12199.0
2016-06-06 10:30:00,50.92,51.03,50.92,50.99,14423.0,42.4567,42.5484,42.4567,42.5151,14423.0
2016-06-06 11:00:00,50.97,50.99,50.94,50.96,16671.0,42.4984,42.5151,42.4734,42.4901,16671.0
2016-06-06 11:30:00,50.96,51.08,50.94,50.99,16298.0,42.4901,42.5901,42.4734,42.5151,16298.0
2016-06-06 12:00:00,50.97,51.0,50.89,50.92,11598.0,42.4984,42.5234,42.4317,42.4567,11598.0
2016-06-06 12:30:00,50.93,51.04,50.89,51.04,24813.0,42.465,42.5568,42.4317,42.5568,24813.0
2016-06-06 13:00:00,51.04,51.13,51.01,51.09,16804.0,42.5568,42.6318,42.5318,42.5985,16804.0
2016-06-06 13:30:00,51.08,51.08,50.99,51.05,49609.0,42.5901,42.5901,42.5151,42.5651,49609.0
2016-06-06 14:00:00,51.03,51.12,50.99,51.07,23576.0,42.5484,42.6235,42.5151,42.5818,23576.0
2016-06-06 14:30:00,51.07,51.12,51.07,51.08,20253.0,42.5818,42.6235,42.5818,42.5901,20253.0
2016-06-06 15:00:00,51.08,51.08,50.99,51.0,58260.0,42.5901,42.5901,42.5151,42.5234,58260.0
2016-06-06 15:30:00,51.01,51.07,50.99,51.02,72396.0,42.5318,42.5818,42.5151,42.5401,72396.0
2016-06-07 09:30:00,51.06,51.34,50.97,51.14,12171.0,42.5734,42.8069,42.4984,42.6401,12171.0
2016-06-07 10:00:00,51.11,51.13,50.97,51.02,31549.0,42.6151,42.6318,42.4984,42.5401,31549.0
2016-06-07 10:30:00,51.06,51.12,51.03,51.05,22041.0,42.5734,42.6235,42.5484,42.5651,22041.0
2016-06-07 11:00:00,51.05,51.14,51.03,51.04,17088.0,42.5651,42.6401,42.5484,42.5568,17088.0
2016-06-07 11:30:00,51.05,51.16,51.04,51.15,19016.0,42.5651,42.6568,42.5568,42.6485,19016.0
2016-06-07 12:00:00,51.15,51.25,51.14,51.22,11828.0,42.6485,42.7319,42.6401,42.7068,11828.0
2016-06-07 12:30:00,51.22,51.24,51.15,51.16,11024.0,42.7068,42.7235,42.6485,42.6568,11024.0
2016-06-07 13:00:00,51.18,51.3,51.18,51.28,17204.0,42.6735,42.7736,42.6735,42.7569,17204.0
2016-06-07 13:30:00,51.28,51.34,51.26,51.3,15740.0,42.7569,42.8069,42.7402,42.7736,15740.0
2016-06-07 14:00:00,51.3,51.35,51.27,51.32,20578.0,42.7736,42.8152,42.7485,42.7902,20578.0
2016-06-07 14:30:00,51.31,51.32,51.27,51.3,17879.0,42.7819,42.7902,42.7485,42.7736,17879.0
2016-06-07 15:00:00,51.29,51.35,51.24,51.25,27602.0,42.7652,42.8152,42.7235,42.7319,27602.0
2016-06-07 15:30:00,51.26,51.27,51.18,51.23,62695.0,42.7402,42.7485,42.6735,42.7152,62695.0
2016-06-08 09:30:00,51.42,51.62,51.23,51.47,43860.0,42.8736,43.0404,42.7152,42.9153,43860.0
2016-06-08 10:00:00,51.47,51.53,51.4,51.5,28498.0,42.9153,42.9653,42.8569,42.9403,28498.0
2016-06-08 10:30:00,51.5,51.63,51.47,51.55,19735.0,42.9403,43.0487,42.9153,42.982,19735.0
2016-06-08 11:00:00,51.55,51.55,51.4,51.5,28048.0,42.982,42.982,42.8569,42.9403,28048.0
2016-06-08 11:30:00,51.51,51.58,51.45,51.46,29686.0,42.9486,43.007,42.8986,42.907,29686.0
2016-06-08 12:00:00,51.47,51.51,51.4,51.47,40189.0,42.9153,42.9486,42.8569,42.9153,40189.0
2016-06-08 12:30:00,51.47,51.53,51.45,51.52,48433.0,42.9153,42.9653,42.8986,42.957,48433.0
2016-06-08 13:00:00,51.51,51.61,51.51,51.57,17701.0,42.9486,43.032,42.9486,42.9987,17701.0
2016-06-08 13:30:00,51.56,51.62,51.55,51.6,13951.0,42.9903,43.0404,42.982,43.0237,13951.0
2016-06-08 14:00:00,51.61,51.77,51.6,51.76,20574.0,43.032,43.1654,43.0237,43.1571,20574.0
2016-06-08 14:30:00,51.75,51.81,51.72,51.78,14674.0,43.1488,43.1988,43.1237,43.1738,14674.0
2016-06-08 15:00:00,51.77,51.78,51.71,51.71,18760.0,43.1654,43.1738,43.1154,43.1154,18760.0
2016-06-08 15:30:00,51.71,51.75,51.6,51.6,92330.0,43.1154,43.1488,43.0237,43.0237,92330.0
2016-06-09 09:30:00,51.62,51.62,51.24,51.33,16517.0,43.0404,43.0404,42.7235,42.7986,16517.0
2016-06-09 10:00:00,51.32,51.32,51.13,51.13,19985.0,42.7902,42.7902,42.6318,42.6318,19985.0
2016-06-09 10:30:00,51.14,51.18,51.07,51.12,14903.0,42.6401,42.6735,42.5818,42.6235,14903.0
2016-06-09 11:00:00,51.12,51.21,51.08,51.09,18533.0,42.6235,42.6985,42.5901,42.5985,18533.0
2016-06-09 11:30:00,51.08,51.1,51.0,51.01,32001.0,42.5901,42.6068,42.5234,42.5318,32001.0
2016-06-09 12:00:00,51.02,51.16,51.01,51.16,18495.0,42.5401,42.6568,42.5318,42.6568,18495.0
2016-06-09 12:30:00,51.16,51.24,51.15,51.22,10177.0,42.6568,42.7235,42.6485,42.7068,10177.0
2016-06-09 13:00:00,51.23,51.3,51.21,51.27,17157.0,42.7152,42.7736,42.6985,42.7485,17157.0
2016-06-09 13:30:00,51.27,51.36,51.2,51.26,45630.0,42.7485,42.8236,42.6902,42.7402,45630.0
2016-06-09 14:00:00,51.25,51.3,51.2,51.26,16950.0,42.7319,42.7736,42.6902,42.7402,16950.0
2016-06-09 14:30:00,51.26,51.36,51.26,51.36,8878.0,42.7402,42.8236,42.7402,42.8236,8878.0
2016-06-09 15:00:00,51.37,51.39,51.32,51.35,16299.0,42.8319,42.8486,42.7902,42.8152,16299.0
2016-06-09 15:30:00,51.34,51.42,51.33,51.34,38865.0,42.8069,42.8736,42.7986,42.8069,38865.0
2016-06-10 09:30:00,51.02,51.25,50.89,51.08,12434.0,42.5401,42.7319,42.4317,42.5901,12434.0
2016-06-10 10:00:00,51.13,51.13,50.94,51.06,19681.0,42.6318,42.6318,42.4734,42.5734,19681.0
2016-06-10 10:30:00,51.05,51.21,51.05,51.19,14772.0,42.5651,42.6985,42.5651,42.6818,14772.0
2016-06-10 11:00:00,51.2,51.33,51.18,51.25,16197.0,42.6902,42.7986,42.6735,42.7319,16197.0
2016-06-10 11:30:00,51.25,51.3,51.21,51.28,17510.0,42.7319,42.7736,42.6985,42.7569,17510.0
2016-06-10 12:00:00,51.28,51.34,51.24,51.28,29118.0,42.7569,42.8069,42.7235,42.7569,29118.0
2016-06-10 12:30:00,51.29,51.35,51.24,51.34,23919.0,42.7652,42.8152,42.7235,42.8069,23919.0
2016-06-10 13:00:00,51.33,51.49,51.33,51.47,23604.0,42.7986,42.932,42.7986,42.9153,23604.0
2016-06-10 13:30:00,51.46,51.47,51.24,51.25,58010.0,42.907,42.9153,42.7235,42.7319,58010.0
2016-06-10 14:00:00,51.26,51.26,51.12,51.19,39395.0,42.7402,42.7402,42.6235,42.6818,39395.0
2016-06-10 14:30:00,51.19,51.33,51.15,51.33,49482.0,42.6818,42.7986,42.6485,42.7986,49482.0
2016-06-10 15:00:00,51.33,51.37,51.27,51.37,54946.0,42.7986,42.8319,42.7485,42.8319,54946.0
2016-06-10 15:30:00,51.37,51.47,51.36,51.43,105816.0,42.8319,42.9153,42.8236,42.8819,105816.0
2016-06-13 09:30:00,51.22,51.42,51.06,51.29,18667.0,42.7068,42.8736,42.5734,42.7652,18667.0
2016-06-13 10:00:00,51.33,51.51,51.27,51.48,24981.0,42.7986,42.9486,42.7485,42.9236,24981.0
2016-06-13 10:30:00,51.49,51.52,51.29,51.29,45983.0,42.932,42.957,42.7652,42.7652,45983.0
2016-06-13 11:00:00,51.28,51.29,51.15,51.17,13185.0,42.7569,42.7652,42.6485,42.6652,13185.0
2016-06-13 11:30:00,51.17,51.17,50.91,50.97,15291.0,42.6652,42.6652,42.4484,42.4984,15291.0
2016-06-13 12:00:00,50.96,51.07,50.93,51.03,22518.0,42.4901,42.5818,42.465,42.5484,22518.0
2016-06-13 12:30:00,51.03,51.09,50.99,51.05,18327.0,42.5484,42.5985,42.5151,42.5651,18327.0
2016-06-13 13:00:00,51.06,51.08,50.91,50.97,13533.0,42.5734,42.5901,42.4484,42.4984,13533.0
2016-06-13 13:30:00,50.97,50.97,50.86,50.92,31491.0,42.4984,42.4984,42.4067,42.4567,31491.0
2016-06-13 14:00:00,50.91,51.0,50.88,50.91,39825.0,42.4484,42.5234,42.4234,42.4484,39825.0
2016-06-13 14:30:00,50.92,51.1,50.89,50.89,49620.0,42.4567,42.6068,42.4317,42.4317,49620.0
2016-06-13 15:00:00,50.88,50.9,50.76,50.77,24964.0,42.4234,42.44,42.3233,42.3316,24964.0
2016-06-13 15:30:00,50.79,50.8,50.63,50.64,73847.0,42.3483,42.3567,42.2149,42.2232,73847.0
2016-06-14 09:30:00,50.41,50.6,50.31,50.6,16903.0,42.0315,42.1899,41.9481,42.1899,16903.0
2016-06-14 10:00:00,50.58,50.6,50.43,50.49,36195.0,42.1732,42.1899,42.0482,42.0982,36195.0
2016-06-14 10:30:00,50.5,50.57,50.3,50.31,11172.0,42.1065,42.1649,41.9398,41.9481,11172.0
2016-06-14 11:00:00,50.31,50.34,50.18,50.21,18517.0,41.9481,41.9731,41.8397,41.8647,18517.0
2016-06-14 11:30:00,50.23,50.41,50.22,50.25,22648.0,41.8814,42.0315,41.8731,41.8981,22648.0
2016-06-14 12:00:00,50.25,50.49,50.22,50.48,36055.0,41.8981,42.0982,41.8731,42.0898,36055.0
2016-06-14 12:30:00,50.47,50.47,50.32,50.32,5532.0,42.0815,42.0815,41.9564,41.9564,5532.0
2016-06-14 13:00:00,50.33,50.37,50.22,50.26,14361.0,41.9648,41.9981,41.8731,41.9064,14361.0
2016-06-14 13:30:00,50.24,50.34,50.21,50.21,16111.0,41.8897,41.9731,41.8647,41.8647,16111.0
2016-06-14 14:00:00,50.21,50.33,50.2,50.33,19543.0,41.8647,41.9648,41.8564,41.9648,19543.0
2016-06-14 14:30:00,50.32,50.35,50.14,50.16,19345.0,41.9564,41.9814,41.8064,41.823,19345.0
2016-06-14 15:00:00,50.16,50.51,50.15,50.51,26190.0,41.823,42.1149,41.8147,42.1149,26190.0
2016-06-14 15:30:00,50.49,50.55,50.4,50.52,106251.0,42.0982,42.1482,42.0231,42.1232,106251.0
2016-06-15 09:30:00,50.71,50.91,50.36,50.8,28931.0,42.2816,42.4484,41.9898,42.3567,28931.0
2016-06-15 10:00:00,50.78,50.85,50.7,50.7,34325.0,42.34,42.3983,42.2733,42.2733,34325.0
2016-06-15 10:30:00,50.73,50.78,50.62,50.64,61344.0,42.2983,42.34,42.2066,42.2232,61344.0
2016-06-15 11:00:00,50.62,50.76,50.6,50.72,21658.0,42.2066,42.3233,42.1899,42.29,21658.0
2016-06-15 11:30:00,50.71,50.71,50.53,50.62,21633.0,42.2816,42.2816,42.1315,42.2066,21633.0
2016-06-15 12:00:00,50.62,50.71,50.59,50.64,24886.0,42.2066,42.2816,42.1816,42.2232,24886.0
2016-06-15 12:30:00,50.65,50.68,50.59,50.61,18360.0,42.2316,42.2566,42.1816,42.1982,18360.0
2016-06-15 13:00:00,50.61,50.62,50.49,50.52,61669.0,42.1982,42.2066,42.0982,42.1232,61669.0
2016-06-15 13:30:00,50.52,50.66,50.51,50.65,19182.0,42.1232,42.2399,42.1149,42.2316,19182.0
2016-06-15 14:00:00,50.65,50.78,50.56,50.65,45126.0,42.2316,42.34,42.1565,42.2316,45126.0
2016-06-15 14:30:00,50.62,50.75,50.61,50.66,23770.0,42.2066,42.315,42.1982,42.2399,23770.0
2016-06-15 15:00:00,50.67,50.73,50.64,50.65,19432.0,42.2483,42.2983,42.2232,42.2316,19432.0
2016-06-15 15:30:00,50.65,50.67,50.33,50.39,69310.0,42.2316,42.2483,41.9648,42.0148,69310.0
2016-06-16 09:30:00,50.05,50.08,49.87,49.9,26158.0,41.7313,41.7563,41.5812,41.6062,26158.0
2016-06-16 10:00:00,49.87,49.88,49.71,49.87,40873.0,41.5812,41.5896,41.4478,41.5812,40873.0
2016-06-16 10:30:00,49.85,49.88,49.77,49.84,31795.0,41.5646,41.5896,41.4978,41.5562,31795.0
2016-06-16 11:00:00,49.86,50.07,49.83,50.05,33736.0,41.5729,41.748,41.5479,41.7313,33736.0
2016-06-16 11:30:00,50.07,50.07,49.86,49.87,7262.0,41.748,41.748,41.5729,41.5812,7262.0
2016-06-16 12:00:00,49.88,50.12,49.87,50.12,9938.0,41.5896,41.7897,41.5812,41.7897,9938.0
2016-06-16 12:30:00,50.13,50.24,50.06,50.09,18278.0,41.798,41.8897,41.7396,41.7647,18278.0
2016-06-16 13:00:00,50.1,50.22,50.08,50.12,33467.0,41.773,41.8731,41.7563,41.7897,33467.0
2016-06-16 13:30:00,50.14,50.18,50.09,50.12,15789.0,41.8064,41.8397,41.7647,41.7897,15789.0
2016-06-16 14:00:00,50.14,50.36,50.13,50.26,14980.0,41.8064,41.9898,41.798,41.9064,14980.0
2016-06-16 14:30:00,50.29,50.44,50.24,50.38,17262.0,41.9314,42.0565,41.8897,42.0065,17262.0
2016-06-16 15:00:00,50.39,50.54,50.38,50.53,19291.0,42.0148,42.1399,42.0065,42.1315,19291.0
2016-06-16 15:30:00,50.54,50.65,50.52,50.6,120372.0,42.1399,42.2316,42.1232,42.1899,120372.0
2016-06-17 09:30:00,50.52,50.67,50.33,50.61,195927.0,42.1232,42.2483,41.9648,42.1982,195927.0
2016-06-17 10:00:00,50.63,50.78,50.51,50.63,38484.0,42.2149,42.34,42.1149,42.2149,38484.0
2016-06-17 10:30:00,50.63,50.76,50.58,50.64,18561.0,42.2149,42.3233,42.1732,42.2232,18561.0
2016-06-17 11:00:00,50.65,50.65,50.36,50.36,22290.0,42.2316,42.2316,41.9898,41.9898,22290.0
2016-06-17 11:30:00,50.33,50.42,50.26,50.37,8555.0,41.9648,42.0398,41.9064,41.9981,8555.0
2016-06-17 12:00:00,50.39,50.53,50.39,50.52,10561.0,42.0148,42.1315,42.0148,42.1232,10561.0
2016-06-17 12:30:00,50.52,50.52,50.45,50.45,5664.0,42.1232,42.1232,42.0648,42.0648,5664.0
2016-06-17 13:00:00,50.45,50.59,50.39,50.59,11719.0,42.0648,42.1816,42.0148,42.1816,11719.0
2016-06-17 13:30:00,50.55,50.67,50.53,50.63,10594.0,42.1482,42.2483,42.1315,42.2149,10594.0
2016-06-17 14:00:00,50.62,50.68,50.56,50.67,9165.0,42.2066,42.2566,42.1565,42.2483,9165.0
2016-06-17 14:30:00,50.66,50.75,50.66,50.67,14632.0,42.2399,42.315,42.2399,42.2483,14632.0
2016-06-17 15:00:00,50.68,50.68,50.58,50.62,14208.0,42.2566,42.2566,42.1732,42.2066,14208.0
2016-06-17 15:30:00,50.62,50.7,50.58,50.68,62093.0,42.2066,42.2733,42.1732,42.2566,62093.0
2016-06-20 09:30:00,51.27,51.56,51.12,51.43,27111.0,42.7485,42.9903,42.6235,42.8819,27111.0
2016-06-20 10:00:00,51.47,51.62,51.39,51.41,16393.0,42.9153,43.0404,42.8486,42.8653,16393.0
2016-06-20 10:30:00,51.44,51.44,51.35,51.38,14634.0,42.8903,42.8903,42.8152,42.8403,14634.0
2016-06-20 11:00:00,51.37,51.43,51.32,51.34,16287.0,42.8319,42.8819,42.7902,42.8069,16287.0
2016-06-20 11:30:00,51.35,51.38,51.28,51.38,14090.0,42.8152,42.8403,42.7569,42.8403,14090.0
2016-06-20 12:00:00,51.36,51.42,51.32,51.34,15085.0,42.8236,42.8736,42.7902,42.8069,15085.0
2016-06-20 12:30:00,51.34,51.48,51.34,51.42,9527.0,42.8069,42.9236,42.8069,42.8736,9527.0
2016-06-20 13:00:00,51.44,51.45,51.29,51.29,12000.0,42.8903,42.8986,42.7652,42.7652,12000.0
2016-06-20 13:30:00,51.29,51.4,51.28,51.4,15727.0,42.7652,42.8569,42.7569,42.8569,15727.0
2016-06-20 14:00:00,51.37,51.4,51.34,51.35,20830.0,42.8319,42.8569,42.8069,42.8152,20830.0
2016-06-20 14:30:00,51.35,51.44,51.34,51.44,15978.0,42.8152,42.8903,42.8069,42.8903,15978.0
2016-06-20 15:00:00,51.42,51.43,51.27,51.27,27405.0,42.8736,42.8819,42.7485,42.7485,27405.0
2016-06-20 15:30:00,51.27,51.33,51.18,51.27,45689.0,42.7485,42.7986,42.6735,42.7485,45689.0
2016-06-21 09:30:00,51.28,51.29,51.1,51.19,20612.0,42.7569,42.7652,42.6068,42.6818,20612.0
2016-06-21 10:00:00,51.15,51.28,51.12,51.23,16500.0,42.6485,42.7569,42.6235,42.7152,16500.0
2016-06-21 10:30:00,51.23,51.27,51.17,51.19,10946.0,42.7152,42.7485,42.6652,42.6818,10946.0
2016-06-21 11:00:00,51.18,51.34,51.18,51.3,11151.0,42.6735,42.8069,42.6735,42.7736,11151.0
2016-06-21 11:30:00,51.3,51.3,51.1,51.17,10902.0,42.7736,42.7736,42.6068,42.6652,10902.0
2016-06-21 12:00:00,51.19,51.25,51.17,51.25,9310.0,42.6818,42.7319,42.6652,42.7319,9310.0
2016-06-21 12:30:00,51.27,51.27,51.22,51.22,7339.0,42.7485,42.7485,42.7068,42.7068,7339.0
2016-06-21 13:00:00,51.23,51.27,51.2,51.23,11130.0,42.7152,42.7485,42.6902,42.7152,11130.0
2016-06-21 13:30:00,51.22,51.29,51.2,51.28,14615.0,42.7068,42.7652,42.6902,42.7569,14615.0
2016-06-21 14:00:00,51.27,51.36,51.26,51.33,13093.0,42.7485,42.8236,42.7402,42.7986,13093.0
2016-06-21 14:30:00,51.34,51.45,51.31,51.31,11720.0,42.8069,42.8986,42.7819,42.7819,11720.0
2016-06-21 15:00:00,51.31,51.38,51.22,51.33,13910.0,42.7819,42.8403,42.7068,42.7986,13910.0
2016-06-21 15:30:00,51.33,51.34,51.16,51.16,134682.0,42.7986,42.8069,42.6568,42.6568,134682.0
2016-06-22 09:30:00,51.27,51.27,51.04,51.11,18748.0,42.7485,42.7485,42.5568,42.6151,18748.0
2016-06-22 10:00:00,51.1,51.2,51.06,51.2,17461.0,42.6068,42.6902,42.5734,42.6902,17461.0
2016-06-22 10:30:00,51.17,51.21,51.13,51.13,20921.0,42.6652,42.6985,42.6318,42.6318,20921.0
2016-06-22 11:00:00,51.13,51.2,51.11,51.15,12489.0,42.6318,42.6902,42.6151,42.6485,12489.0
2016-06-22 11:30:00,51.15,51.15,51.02,51.07,24648.0,42.6485,42.6485,42.5401,42.5818,24648.0
2016-06-22 12:00:00,51.09,51.16,51.06,51.07,12922.0,42.5985,42.6568,42.5734,42.5818,12922.0
2016-06-22 12:30:00,51.08,51.12,51.05,51.12,7810.0,42.5901,42.6235,42.5651,42.6235,7810.0
2016-06-22 13:00:00,51.12,51.14,51.0,51.04,14160.0,42.6235,42.6401,42.5234,42.5568,14160.0
2016-06-22 13:30:00,51.05,51.12,51.01,51.08,21208.0,42.5651,42.6235,42.5318,42.5901,21208.0
2016-06-22 14:00:00,51.06,51.13,51.04,51.11,15929.0,42.5734,42.6318,42.5568,42.6151,15929.0
2016-06-22 14:30:00,51.11,51.13,51.06,51.11,20850.0,42.6151,42.6318,42.5734,42.6151,20850.0
2016-06-22 15:00:00,51.11,51.13,51.04,51.05,30483.0,42.6151,42.6318,42.5568,42.5651,30483.0
2016-06-22 15:30:00,51.05,51.1,50.95,51.0,86188.0,42.5651,42.6068,42.4817,42.5234,86188.0
2016-06-23 09:30:00,51.54,51.82,51.44,51.73,20209.0,42.9737,43.2071,42.8903,43.1321,20209.0
2016-06-23 10:00:00,51.74,51.83,51.69,51.73,16945.0,43.1404,43.2155,43.0987,43.1321,16945.0
2016-06-23 10:30:00,51.68,51.78,51.65,51.72,13005.0,43.0904,43.1738,43.0654,43.1237,13005.0
2016-06-23 11:00:00,51.72,51.85,51.7,51.84,35842.0,43.1237,43.2321,43.1071,43.2238,35842.0
2016-06-23 11:30:00,51.84,51.93,51.82,51.88,14840.0,43.2238,43.2988,43.2071,43.2572,14840.0
2016-06-23 12:00:00,51.87,51.91,51.85,51.87,6350.0,43.2488,43.2822,43.2321,43.2488,6350.0
2016-06-23 12:30:00,51.86,51.87,51.79,51.83,10642.0,43.2405,43.2488,43.1821,43.2155,10642.0
2016-06-23 13:00:00,51.84,51.84,51.76,51.81,8866.0,43.2238,43.2238,43.1571,43.1988,8866.0
2016-06-23 13:30:00,51.82,51.83,51.72,51.72,19650.0,43.2071,43.2155,43.1237,43.1237,19650.0
2016-06-23 14:00:00,51.73,51.83,51.7,51.78,85514.0,43.1321,43.2155,43.1071,43.1738,85514.0
2016-06-23 14:30:00,51.79,51.89,51.78,51.85,33793.0,43.1821,43.2655,43.1738,43.2321,33793.0
2016-06-23 15:00:00,51.87,51.89,51.8,51.8,22495.0,43.2488,43.2655,43.1904,43.1904,22495.0
2016-06-23 15:30:00,51.8,51.86,51.78,51.83,111906.0,43.1904,43.2405,43.1738,43.2155,111906.0
2016-06-24 09:30:00,49.91,50.53,49.68,50.3,66819.0,41.6146,42.1315,41.4228,41.9398,66819.0
2016-06-24 10:00:00,50.27,50.57,50.02,50.22,59716.0,41.9147,42.1649,41.7063,41.8731,59716.0
2016-06-24 10:30:00,50.25,50.25,49.87,49.94,33898.0,41.8981,41.8981,41.5812,41.6396,33898.0
2016-06-24 11:00:00,49.96,49.97,49.69,49.73,31663.0,41.6563,41.6646,41.4311,41.4645,31663.0
2016-06-24 11:30:00,49.76,49.77,49.61,49.65,26713.0,41.4895,41.4978,41.3644,41.3978,26713.0
2016-06-24 12:00:00,49.65,49.66,49.52,49.63,30824.0,41.3978,41.4061,41.2894,41.3811,30824.0
2016-06-24 12:30:00,49.6,49.6,49.32,49.35,24117.0,41.3561,41.3561,41.1226,41.1477,24117.0
2016-06-24 13:00:00,49.35,49.39,49.26,49.38,31092.0,41.1477,41.181,41.0726,41.1727,31092.0
2016-06-24 13:30:00,49.37,49.43,49.27,49.3,36444.0,41.1643,41.2144,41.081,41.106,36444.0
2016-06-24 14:00:00,49.31,49.37,49.07,49.09,37565.0,41.1143,41.1643,40.9142,40.9309,37565.0
2016-06-24 14:30:00,49.06,49.06,48.82,48.98,61956.0,40.9059,40.9059,40.7057,40.8392,61956.0
2016-06-24 15:00:00,48.96,49.02,48.78,48.84,62546.0,40.8225,40.8725,40.6724,40.7224,62546.0
2016-06-24 15:30:00,48.85,49.19,48.84,48.96,164098.0,40.7308,41.0143,40.7224,40.8225,164098.0
2016-06-27 09:30:00,48.49,48.5,47.71,47.73,53717.0,40.4306,40.4389,39.7802,39.7969,53717.0
2016-06-27 10:00:00,47.7,47.72,46.97,46.98,75566.0,39.7719,39.7886,39.1632,39.1716,75566.0
2016-06-27 10:30:00,46.97,47.08,46.68,46.68,65339.0,39.1632,39.2549,38.9214,38.9214,65339.0
2016-06-27 11:00:00,46.68,46.79,46.53,46.79,62077.0,38.9214,39.0131,38.7964,39.0131,62077.0
2016-06-27 11:30:00,46.82,47.24,46.81,47.21,56066.0,39.0382,39.3884,39.0298,39.3633,56066.0
2016-06-27 12:00:00,47.19,47.3,47.11,47.26,34517.0,39.3467,39.4384,39.28,39.405,34517.0
2016-06-27 12:30:00,47.28,47.3,46.97,47.01,31197.0,39.4217,39.4384,39.1632,39.1966,31197.0
2016-06-27 13:00:00,47.0,47.04,46.91,46.97,44323.0,39.1882,39.2216,39.1132,39.1632,44323.0
2016-06-27 13:30:00,46.95,46.97,46.69,46.73,42300.0,39.1466,39.1632,38.9298,38.9631,42300.0
2016-06-27 14:00:00,46.72,46.8,46.6,46.8,56387.0,38.9548,39.0215,38.8547,39.0215,56387.0
2016-06-27 14:30:00,46.8,46.86,46.66,46.72,78218.0,39.0215,39.0715,38.9048,38.9548,78218.0
2016-06-27 15:00:00,46.74,46.85,46.61,46.64,67553.0,38.9715,39.0632,38.8631,38.8881,67553.0
2016-06-27 15:30:00,46.64,46.89,46.62,46.72,160972.0,38.8881,39.0965,38.8714,38.9548,160972.0
2016-06-28 09:30:00,47.28,47.6,47.16,47.34,153083.0,39.4217,39.6885,39.3217,39.4717,153083.0
2016-06-28 10:00:00,47.36,47.41,47.25,47.28,39387.0,39.4884,39.5301,39.3967,39.4217,39387.0
2016-06-28 10:30:00,47.29,47.32,47.08,47.11,38115.0,39.43,39.4551,39.2549,39.28,38115.0
2016-06-28 11:00:00,47.1,47.13,46.9,46.92,50309.0,39.2716,39.2966,39.1049,39.1215,50309.0
2016-06-28 11:30:00,46.94,47.07,46.91,46.97,61126.0,39.1382,39.2466,39.1132,39.1632,61126.0
2016-06-28 12:00:00,46.98,47.03,46.93,46.99,33146.0,39.1716,39.2133,39.1299,39.1799,33146.0
2016-06-28 12:30:00,46.98,47.1,46.97,47.05,37667.0,39.1716,39.2716,39.1632,39.2299,37667.0
2016-06-28 13:00:00,47.06,47.07,46.93,46.99,71756.0,39.2383,39.2466,39.1299,39.1799,71756.0
2016-06-28 13:30:00,46.98,47.12,46.95,47.11,37568.0,39.1716,39.2883,39.1466,39.28,37568.0
2016-06-28 14:00:00,47.12,47.19,47.05,47.17,78130.0,39.2883,39.3467,39.2299,39.33,78130.0
2016-06-28 14:30:00,47.17,47.53,47.17,47.5,33293.0,39.33,39.6302,39.33,39.6051,33293.0
2016-06-28 15:00:00,47.5,47.56,47.36,47.41,42491.0,39.6051,39.6552,39.4884,39.5301,42491.0
2016-06-28 15:30:00,47.41,47.63,47.33,47.62,133896.0,39.5301,39.7135,39.4634,39.7052,133896.0
2016-06-29 09:30:00,48.23,48.43,48.06,48.14,32673.0,40.2138,40.3806,40.0721,40.1388,32673.0
2016-06-29 10:00:00,48.12,48.38,48.1,48.27,22278.0,40.1221,40.3389,40.1054,40.2472,22278.0
2016-06-29 10:30:00,48.27,48.36,48.22,48.27,24078.0,40.2472,40.3222,40.2055,40.2472,24078.0
2016-06-29 11:00:00,48.28,48.45,48.28,48.39,23304.0,40.2555,40.3972,40.2555,40.3472,23304.0
2016-06-29 11:30:00,48.4,48.52,48.38,48.51,21074.0,40.3556,40.4556,40.3389,40.4473,21074.0
2016-06-29 12:00:00,48.51,48.58,48.47,48.58,15323.0,40.4473,40.5056,40.4139,40.5056,15323.0
2016-06-29 12:30:00,48.58,48.58,48.42,48.43,15619.0,40.5056,40.5056,40.3722,40.3806,15619.0
2016-06-29 13:00:00,48.42,48.47,48.34,48.38,21286.0,40.3722,40.4139,40.3055,40.3389,21286.0
2016-06-29 13:30:00,48.39,48.49,48.39,48.44,15854.0,40.3472,40.4306,40.3472,40.3889,15854.0
2016-06-29 14:00:00,48.44,48.57,48.43,48.54,26586.0,40.3889,40.4973,40.3806,40.4723,26586.0
2016-06-29 14:30:00,48.55,48.63,48.49,48.53,38078.0,40.4806,40.5473,40.4306,40.4639,38078.0
2016-06-29 15:00:00,48.53,48.56,48.49,48.55,85033.0,40.4639,40.489,40.4306,40.4806,85033.0
2016-06-29 15:30:00,48.55,48.6,48.45,48.54,152745.0,40.4806,40.5223,40.3972,40.4723,152745.0
2016-06-30 09:30:00,48.53,48.71,48.49,48.68,41233.0,40.4639,40.614,40.4306,40.589,41233.0
2016-06-30 10:00:00,48.71,48.88,48.66,48.79,21405.0,40.614,40.7558,40.5723,40.6807,21405.0
2016-06-30 10:30:00,48.81,49.22,48.81,49.22,26419.0,40.6974,41.0393,40.6974,41.0393,26419.0
2016-06-30 11:00:00,49.2,49.32,49.11,49.28,19741.0,41.0226,41.1226,40.9475,41.0893,19741.0
2016-06-30 11:30:00,49.29,49.35,49.22,49.23,26786.0,41.0976,41.1477,41.0393,41.0476,26786.0
2016-06-30 12:00:00,49.26,49.49,49.22,49.49,20797.0,41.0726,41.2644,41.0393,41.2644,20797.0
2016-06-30 12:30:00,49.48,49.61,49.46,49.61,15998.0,41.256,41.3644,41.2394,41.3644,15998.0
2016-06-30 13:00:00,49.64,49.64,49.46,49.48,16970.0,41.3895,41.3895,41.2394,41.256,16970.0
2016-06-30 13:30:00,49.5,49.59,49.42,49.58,18698.0,41.2727,41.3478,41.206,41.3394,18698.0
2016-06-30 14:00:00,49.57,49.79,49.57,49.69,24636.0,41.3311,41.5145,41.3311,41.4311,24636.0
2016-06-30 14:30:00,49.7,49.88,49.7,49.86,29835.0,41.4395,41.5896,41.4395,41.5729,29835.0
2016-06-30 15:00:00,49.86,49.88,49.73,49.8,37192.0,41.5729,41.5896,41.4645,41.5229,37192.0
2016-06-30 15:30:00,49.81,49.95,49.66,49.94,180803.0,41.5312,41.6479,41.4061,41.6396,180803.0
2016-07-01 09:30:00,50.02,50.54,49.97,50.36,38001.0,41.7063,42.1399,41.6646,41.9898,38001.0
2016-07-01 10:00:00,50.38,50.59,50.29,50.51,29501.0,42.0065,42.1816,41.9314,42.1149,29501.0
2016-07-01 10:30:00,50.53,50.6,50.46,50.57,20983.0,42.1315,42.1899,42.0732,42.1649,20983.0
2016-07-01 11:00:00,50.56,50.56,50.26,50.26,18284.0,42.1565,42.1565,41.9064,41.9064,18284.0
2016-07-01 11:30:00,50.28,50.29,50.14,50.18,14828.0,41.9231,41.9314,41.8064,41.8397,14828.0
2016-07-01 12:00:00,50.18,50.22,50.06,50.09,14428.0,41.8397,41.8731,41.7396,41.7647,14428.0
2016-07-01 12:30:00,50.09,50.15,50.04,50.12,10774.0,41.7647,41.8147,41.723,41.7897,10774.0
2016-07-01 13:00:00,50.13,50.17,50.0,50.02,21219.0,41.798,41.8314,41.6896,41.7063,21219.0
2016-07-01 13:30:00,49.97,50.08,49.97,50.07,19510.0,41.6646,41.7563,41.6646,41.748,19510.0
2016-07-01 14:00:00,50.07,50.09,49.95,50.04,28271.0,41.748,41.7647,41.6479,41.723,28271.0
2016-07-01 14:30:00,50.03,50.06,49.96,50.03,22751.0,41.7146,41.7396,41.6563,41.7146,22751.0
2016-07-01 15:00:00,50.04,50.2,50.04,50.19,27657.0,41.723,41.8564,41.723,41.848,27657.0
2016-07-01 15:30:00,50.19,50.32,50.11,50.3,110824.0,41.848,41.9564,41.7813,41.9398,110824.0
2016-07-05 09:30:00,49.91,49.91,49.66,49.67,16940.0,41.6146,41.6146,41.4061,41.4145,16940.0
2016-07-05 10:00:00,49.66,49.69,49.51,49.58,15100.0,41.4061,41.4311,41.2811,41.3394,15100.0
2016-07-05 10:30:00,49.6,49.74,49.51,49.55,13483.0,41.3561,41.4728,41.2811,41.3144,13483.0
2016-07-05 11:00:00,49.56,49.57,49.42,49.49,8059.0,41.3228,41.3311,41.206,41.2644,8059.0
2016-07-05 11:30:00,49.48,49.5,49.34,49.42,6668.0,41.256,41.2727,41.1393,41.206,6668.0
2016-07-05 12:00:00,49.42,49.43,49.33,49.43,6784.0,41.206,41.2144,41.131,41.2144,6784.0
2016-07-05 12:30:00,49.43,49.45,49.35,49.37,7902.0,41.2144,41.231,41.1477,41.1643,7902.0
2016-07-05 13:00:00,49.36,49.36,49.19,49.23,5292.0,41.156,41.156,41.0143,41.0476,5292.0
2016-07-05 13:30:00,49.22,49.3,49.2,49.3,8592.0,41.0393,41.106,41.0226,41.106,8592.0
2016-07-05 14:00:00,49.29,49.39,49.28,49.3,17758.0,41.0976,41.181,41.0893,41.106,17758.0
2016-07-05 14:30:00,49.29,49.35,49.28,49.35,11911.0,41.0976,41.1477,41.0893,41.1477,11911.0
2016-07-05 15:00:00,49.34,49.47,49.34,49.45,20051.0,41.1393,41.2477,41.1393,41.231,20051.0
2016-07-05 15:30:00,49.44,49.62,49.44,49.51,62190.0,41.2227,41.3728,41.2227,41.2811,62190.0
2016-07-06 09:30:00,49.44,49.51,49.2,49.27,27706.0,41.2227,41.2811,41.0226,41.081,27706.0
2016-07-06 10:00:00,49.31,49.44,49.08,49.11,28161.0,41.1143,41.2227,40.9225,40.9475,28161.0
2016-07-06 10:30:00,49.06,49.28,49.04,49.28,17088.0,40.9059,41.0893,40.8892,41.0893,17088.0
2016-07-06 11:00:00,49.31,49.48,49.31,49.36,11673.0,41.1143,41.256,41.1143,41.156,11673.0
2016-07-06 11:30:00,49.37,49.45,49.35,49.39,40770.0,41.1643,41.231,41.1477,41.181,40770.0
2016-07-06 12:00:00,49.4,49.5,49.38,49.42,37137.0,41.1893,41.2727,41.1727,41.206,37137.0
2016-07-06 12:30:00,49.43,49.45,49.36,49.43,25411.0,41.2144,41.231,41.156,41.2144,25411.0
2016-07-06 13:00:00,49.44,49.52,49.4,49.44,20498.0,41.2227,41.2894,41.1893,41.2227,20498.0
2016-07-06 13:30:00,49.44,49.47,49.28,49.36,22516.0,41.2227,41.2477,41.0893,41.156,22516.0
2016-07-06 14:00:00,49.37,49.46,49.28,49.39,19233.0,41.1643,41.2394,41.0893,41.181,19233.0
2016-07-06 14:30:00,49.37,49.48,49.34,49.43,23894.0,41.1643,41.256,41.1393,41.2144,23894.0
2016-07-06 15:00:00,49.44,49.48,49.26,49.31,40591.0,41.2227,41.256,41.0726,41.1143,40591.0
2016-07-06 15:30:00,49.3,49.54,49.29,49.49,100222.0,41.106,41.3061,41.0976,41.2644,100222.0
2016-07-07 09:30:00,49.66,50.12,49.66,50.1,14344.0,41.4061,41.7897,41.4061,41.773,14344.0
2016-07-07 10:00:00,50.08,50.23,50.06,50.23,35922.0,41.7563,41.8814,41.7396,41.8814,35922.0
2016-07-07 10:30:00,50.24,50.27,49.99,49.99,13353.0,41.8897,41.9147,41.6813,41.6813,13353.0
2016-07-07 11:00:00,49.94,50.09,49.91,49.95,14702.0,41.6396,41.7647,41.6146,41.6479,14702.0
2016-07-07 11:30:00,49.94,50.0,49.89,49.98,12056.0,41.6396,41.6896,41.5979,41.6729,12056.0
2016-07-07 12:00:00,50.0,50.09,49.97,50.09,16085.0,41.6896,41.7647,41.6646,41.7647,16085.0
2016-07-07 12:30:00,50.08,50.14,49.93,49.93,11211.0,41.7563,41.8064,41.6313,41.6313,11211.0
2016-07-07 13:00:00,49.91,50.03,49.86,49.99,13545.0,41.6146,41.7146,41.5729,41.6813,13545.0
2016-07-07 13:30:00,49.98,50.04,49.93,50.04,19253.0,41.6729,41.723,41.6313,41.723,19253.0
2016-07-07 14:00:00,50.05,50.09,49.89,49.91,21184.0,41.7313,41.7647,41.5979,41.6146,21184.0
2016-07-07 14:30:00,49.92,49.92,49.78,49.79,19780.0,41.6229,41.6229,41.5062,41.5145,19780.0
2016-07-07 15:00:00,49.81,49.98,49.81,49.91,21597.0,41.5312,41.6729,41.5312,41.6146,21597.0
2016-07-07 15:30:00,49.91,50.11,49.91,50.09,72890.0,41.6146,41.7813,41.6146,41.7647,72890.0
2016-07-08 09:30:00,50.6,50.98,50.6,50.98,25187.0,42.1899,42.5067,42.1899,42.5067,25187.0
2016-07-08 10:00:00,51.0,51.11,50.86,50.96,26528.0,42.5234,42.6151,42.4067,42.4901,26528.0
2016-07-08 10:30:00,50.95,51.23,50.93,51.22,14302.0,42.4817,42.7152,42.465,42.7068,14302.0
2016-07-08 11:00:00,51.22,51.42,51.21,51.39,13240.0,42.7068,42.8736,42.6985,42.8486,13240.0
2016-07-08 11:30:00,51.37,51.37,51.26,51.29,11062.0,42.8319,42.8319,42.7402,42.7652,11062.0
2016-07-08 12:00:00,51.3,51.44,51.25,51.4,15936.0,42.7736,42.8903,42.7319,42.8569,15936.0
2016-07-08 12:30:00,51.39,51.42,51.34,51.35,17504.0,42.8486,42.8736,42.8069,42.8152,17504.0
2016-07-08 13:00:00,51.35,51.38,51.33,51.37,13233.0,42.8152,42.8403,42.7986,42.8319,13233.0
2016-07-08 13:30:00,51.37,51.41,51.35,51.38,18456.0,42.8319,42.8653,42.8152,42.8403,18456.0
2016-07-08 14:00:00,51.38,51.42,51.35,51.42,13735.0,42.8403,42.8736,42.8152,42.8736,13735.0
2016-07-08 14:30:00,51.42,51.57,51.42,51.51,25598.0,42.8736,42.9987,42.8736,42.9486,25598.0
2016-07-08 15:00:00,51.51,51.54,51.46,51.5,27467.0,42.9486,42.9737,42.907,42.9403,27467.0
2016-07-08 15:30:00,51.49,51.55,51.37,51.53,139996.0,42.932,42.982,42.8319,42.9653,139996.0
2016-07-11 09:30:00,51.67,51.9,51.54,51.6,29598.0,43.0821,43.2738,42.9737,43.0237,29598.0
2016-07-11 10:00:00,51.59,51.75,51.57,51.69,46275.0,43.0154,43.1488,42.9987,43.0987,46275.0
2016-07-11 10:30:00,51.69,51.79,51.67,51.79,24529.0,43.0987,43.1821,43.0821,43.1821,24529.0
2016-07-11 11:00:00,51.8,51.83,51.6,51.61,46462.0,43.1904,43.2155,43.0237,43.032,46462.0
2016-07-11 11:30:00,51.61,51.65,51.48,51.54,27657.0,43.032,43.0654,42.9236,42.9737,27657.0
2016-07-11 12:00:00,51.54,51.56,51.32,51.33,47267.0,42.9737,42.9903,42.7902,42.7986,47267.0
2016-07-11 12:30:00,51.33,51.55,51.33,51.48,28311.0,42.7986,42.982,42.7986,42.9236,28311.0
2016-07-11 13:00:00,51.49,51.53,51.47,51.51,19147.0,42.932,42.9653,42.9153,42.9486,19147.0
2016-07-11 13:30:00,51.52,51.52,51.37,51.37,25381.0,42.957,42.957,42.8319,42.8319,25381.0
2016-07-11 14:00:00,51.36,51.59,51.33,51.54,22385.0,42.8236,43.0154,42.7986,42.9737,22385.0
2016-07-11 14:30:00,51.53,51.6,51.53,51.53,19182.0,42.9653,43.0237,42.9653,42.9653,19182.0
2016-07-11 15:00:00,51.54,51.61,51.54,51.54,30790.0,42.9737,43.032,42.9737,42.9737,30790.0
2016-07-11 15:30:00,51.53,51.56,51.43,51.45,85105.0,42.9653,42.9903,42.8819,42.8986,85105.0
2016-07-12 09:30:00,51.85,52.31,51.81,52.05,41687.0,43.2321,43.6157,43.1988,43.3989,41687.0
2016-07-12 10:00:00,52.07,52.25,52.06,52.22,13876.0,43.4156,43.5657,43.4072,43.5406,13876.0
2016-07-12 10:30:00,52.2,52.27,52.15,52.21,22723.0,43.524,43.5823,43.4823,43.5323,22723.0
2016-07-12 11:00:00,52.21,52.45,52.19,52.41,21448.0,43.5323,43.7324,43.5156,43.6991,21448.0
2016-07-12 11:30:00,52.41,52.51,52.4,52.5,24457.0,43.6991,43.7824,43.6907,43.7741,24457.0
2016-07-12 12:00:00,52.48,52.54,52.44,52.47,18663.0,43.7574,43.8075,43.7241,43.7491,18663.0
2016-07-12 12:30:00,52.47,52.49,52.4,52.41,14011.0,43.7491,43.7658,43.6907,43.6991,14011.0
2016-07-12 13:00:00,52.42,52.44,52.37,52.44,16000.0,43.7074,43.7241,43.6657,43.7241,16000.0
2016-07-12 13:30:00,52.44,52.45,52.35,52.36,14927.0,43.7241,43.7324,43.649,43.6574,14927.0
2016-07-12 14:00:00,52.38,52.51,52.36,52.5,20698.0,43.674,43.7824,43.6574,43.7741,20698.0
2016-07-12 14:30:00,52.5,52.58,52.49,52.52,27631.0,43.7741,43.8408,43.7658,43.7908,27631.0
2016-07-12 15:00:00,52.55,52.55,52.41,52.5,40267.0,43.8158,43.8158,43.6991,43.7741,40267.0
2016-07-12 15:30:00,52.5,52.51,52.39,52.44,92191.0,43.7741,43.7824,43.6824,43.7241,92191.0
2016-07-13 09:30:00,52.11,52.27,51.6,51.73,84689.0,43.4489,43.5823,43.0237,43.1321,84689.0
2016-07-13 10:00:00,51.73,51.93,51.73,51.88,43045.0,43.1321,43.2988,43.1321,43.2572,43045.0
2016-07-13 10:30:00,51.9,52.02,51.83,51.98,37435.0,43.2738,43.3739,43.2155,43.3405,37435.0
2016-07-13 11:00:00,51.97,51.99,51.66,51.66,39470.0,43.3322,43.3489,43.0737,43.0737,39470.0
2016-07-13 11:30:00,51.66,51.67,51.52,51.56,35124.0,43.0737,43.0821,42.957,42.9903,35124.0
2016-07-13 12:00:00,51.58,51.67,51.56,51.64,37133.0,43.007,43.0821,42.9903,43.057,37133.0
2016-07-13 12:30:00,51.65,51.7,51.61,51.7,28012.0,43.0654,43.1071,43.032,43.1071,28012.0
2016-07-13 13:00:00,51.71,51.76,51.66,51.68,31759.0,43.1154,43.1571,43.0737,43.0904,31759.0
2016-07-13 13:30:00,51.68,51.76,51.64,51.67,33438.0,43.0904,43.1571,43.057,43.0821,33438.0
2016-07-13 14:00:00,51.69,51.75,51.66,51.71,47030.0,43.0987,43.1488,43.0737,43.1154,47030.0
2016-07-13 14:30:00,51.71,51.79,51.69,51.78,56156.0,43.1154,43.1821,43.0987,43.1738,56156.0
2016-07-13 15:00:00,51.78,51.82,51.67,51.71,70396.0,43.1738,43.2071,43.0821,43.1154,70396.0
2016-07-13 15:30:00,51.7,51.84,51.69,51.76,180071.0,43.1071,43.2238,43.0987,43.1571,180071.0
2016-07-14 09:30:00,51.97,52.07,51.76,51.88,42315.0,43.563,43.6468,43.3869,43.4875,42315.0
2016-07-14 10:00:00,51.86,51.93,51.75,51.8,34032.0,43.4707,43.5294,43.3785,43.4205,34032.0
2016-07-14 10:30:00,51.81,51.82,51.64,51.66,43767.0,43.4288,43.4372,43.2863,43.3031,43767.0
2016-07-14 11:00:00,51.69,51.78,51.64,51.65,51803.0,43.3282,43.4037,43.2863,43.2947,51803.0
2016-07-14 11:30:00,51.65,51.74,51.58,51.73,24130.0,43.2947,43.3702,43.236,43.3618,24130.0
2016-07-14 12:00:00,51.73,51.8,51.58,51.59,26387.0,43.3618,43.4205,43.236,43.2444,26387.0
2016-07-14 12:30:00,51.58,51.7,51.57,51.61,24229.0,43.236,43.3366,43.2277,43.2612,24229.0
2016-07-14 13:00:00,51.62,51.63,51.48,51.48,58517.0,43.2696,43.278,43.1522,43.1522,58517.0
2016-07-14 13:30:00,51.49,51.58,51.47,51.58,38645.0,43.1606,43.236,43.1438,43.236,38645.0
2016-07-14 14:00:00,51.59,51.68,51.57,51.68,27881.0,43.2444,43.3199,43.2277,43.3199,27881.0
2016-07-14 14:30:00,51.67,51.74,51.66,51.69,25433.0,43.3115,43.3702,43.3031,43.3282,25433.0
2016-07-14 15:00:00,51.69,51.75,51.66,51.68,37136.0,43.3282,43.3785,43.3031,43.3199,37136.0
2016-07-14 15:30:00,51.68,51.69,51.61,51.64,138401.0,43.3199,43.3282,43.2612,43.2863,138401.0
2016-07-15 09:30:00,51.9,51.95,51.71,51.91,23431.0,43.5043,43.5462,43.345,43.5127,23431.0
2016-07-15 10:00:00,51.95,52.08,51.94,52.05,11298.0,43.5462,43.6552,43.5378,43.63,11298.0
2016-07-15 10:30:00,52.03,52.12,51.99,51.99,18365.0,43.6132,43.6887,43.5797,43.5797,18365.0
2016-07-15 11:00:00,51.96,51.97,51.78,51.83,16430.0,43.5546,43.563,43.4037,43.4456,16430.0
2016-07-15 11:30:00,51.83,51.87,51.75,51.81,15029.0,43.4456,43.4791,43.3785,43.4288,15029.0
2016-07-15 12:00:00,51.81,51.85,51.79,51.83,12212.0,43.4288,43.4624,43.4121,43.4456,12212.0
2016-07-15 12:30:00,51.83,51.83,51.73,51.75,7404.0,43.4456,43.4456,43.3618,43.3785,7404.0
2016-07-15 13:00:00,51.76,51.79,51.7,51.75,10378.0,43.3869,43.4121,43.3366,43.3785,10378.0
2016-07-15 13:30:00,51.75,51.86,51.75,51.85,11360.0,43.3785,43.4707,43.3785,43.4624,11360.0
2016-07-15 14:00:00,51.85,51.86,51.78,51.84,19609.0,43.4624,43.4707,43.4037,43.454,19609.0
2016-07-15 14:30:00,51.83,51.86,51.78,51.84,16140.0,43.4456,43.4707,43.4037,43.454,16140.0
2016-07-15 15:00:00,51.84,51.89,51.84,51.88,17178.0,43.454,43.4959,43.454,43.4875,17178.0
2016-07-15 15:30:00,51.89,51.94,51.85,51.92,76968.0,43.4959,43.5378,43.4624,43.521,76968.0
2016-07-18 09:30:00,51.9,51.9,51.63,51.71,12179.0,43.5043,43.5043,43.278,43.345,12179.0
2016-07-18 10:00:00,51.72,51.89,51.72,51.85,18901.0,43.3534,43.4959,43.3534,43.4624,18901.0
2016-07-18 10:30:00,51.85,52.0,51.85,52.0,15293.0,43.4624,43.5881,43.4624,43.5881,15293.0
2016-07-18 11:00:00,52.0,52.0,51.9,51.95,12559.0,43.5881,43.5881,43.5043,43.5462,12559.0
2016-07-18 11:30:00,51.94,51.95,51.87,51.91,8177.0,43.5378,43.5462,43.4791,43.5127,8177.0
2016-07-18 12:00:00,51.89,51.91,51.85,51.87,6976.0,43.4959,43.5127,43.4624,43.4791,6976.0
2016-07-18 12:30:00,51.85,51.85,51.77,51.81,7305.0,43.4624,43.4624,43.3953,43.4288,7305.0
2016-07-18 13:00:00,51.81,51.82,51.75,51.82,9035.0,43.4288,43.4372,43.3785,43.4372,9035.0
2016-07-18 13:30:00,51.82,51.84,51.78,51.83,9383.0,43.4372,43.454,43.4037,43.4456,9383.0
2016-07-18 14:00:00,51.84,51.88,51.82,51.88,7658.0,43.454,43.4875,43.4372,43.4875,7658.0
2016-07-18 14:30:00,51.89,51.95,51.87,51.93,13249.0,43.4959,43.5462,43.4791,43.5294,13249.0
2016-07-18 15:00:00,51.94,51.98,51.9,51.98,16268.0,43.5378,43.5713,43.5043,43.5713,16268.0
2016-07-18 15:30:00,51.99,52.02,51.97,52.0,73816.0,43.5797,43.6049,43.563,43.5881,73816.0
2016-07-19 09:30:00,51.75,51.9,51.69,51.74,23064.0,43.3785,43.5043,43.3282,43.3702,23064.0
2016-07-19 10:00:00,51.73,51.93,51.71,51.9,7783.0,43.3618,43.5294,43.345,43.5043,7783.0
2016-07-19 10:30:00,51.9,51.91,51.75,51.78,6565.0,43.5043,43.5127,43.3785,43.4037,6565.0
2016-07-19 11:00:00,51.76,51.78,51.62,51.66,14258.0,43.3869,43.4037,43.2696,43.3031,14258.0
2016-07-19 11:30:00,51.68,51.69,51.52,51.57,14390.0,43.3199,43.3282,43.1857,43.2277,14390.0
2016-07-19 12:00:00,51.55,51.56,51.51,51.51,9631.0,43.2109,43.2193,43.1774,43.1774,9631.0
2016-07-19 12:30:00,51.52,51.61,51.5,51.6,11112.0,43.1857,43.2612,43.169,43.2528,11112.0
2016-07-19 13:00:00,51.6,51.6,51.46,51.46,14347.0,43.2528,43.2528,43.1355,43.1355,14347.0
2016-07-19 13:30:00,51.47,51.54,51.45,51.54,10942.0,43.1438,43.2025,43.1271,43.2025,10942.0
2016-07-19 14:00:00,51.55,51.7,51.55,51.67,17947.0,43.2109,43.3366,43.2109,43.3115,17947.0
2016-07-19 14:30:00,51.66,51.71,51.61,51.68,9472.0,43.3031,43.345,43.2612,43.3199,9472.0
2016-07-19 15:00:00,51.68,51.68,51.62,51.62,12306.0,43.3199,43.3199,43.2696,43.2696,12306.0
2016-07-19 15:30:00,51.62,51.68,51.59,51.68,51118.0,43.2696,43.3199,43.2444,43.3199,51118.0
2016-07-20 09:30:00,51.83,51.83,51.45,51.63,21693.0,43.4456,43.4456,43.1271,43.278,21693.0
2016-07-20 10:00:00,51.63,51.88,51.62,51.87,21365.0,43.278,43.4875,43.2696,43.4791,21365.0
2016-07-20 10:30:00,51.88,52.0,51.88,51.99,9198.0,43.4875,43.5881,43.4875,43.5797,9198.0
2016-07-20 11:00:00,51.99,52.08,51.98,52.07,18974.0,43.5797,43.6552,43.5713,43.6468,18974.0
2016-07-20 11:30:00,52.06,52.07,52.03,52.05,10131.0,43.6384,43.6468,43.6132,43.63,10131.0
2016-07-20 12:00:00,52.04,52.05,52.02,52.05,9062.0,43.6216,43.63,43.6049,43.63,9062.0
2016-07-20 12:30:00,52.06,52.06,51.98,52.06,9100.0,43.6384,43.6384,43.5713,43.6384,9100.0
2016-07-20 13:00:00,52.05,52.1,52.03,52.1,8424.0,43.63,43.6719,43.6132,43.6719,8424.0
2016-07-20 13:30:00,52.11,52.14,52.09,52.14,10431.0,43.6803,43.7055,43.6635,43.7055,10431.0
2016-07-20 14:00:00,52.14,52.18,52.11,52.14,9748.0,43.7055,43.739,43.6803,43.7055,9748.0
2016-07-20 14:30:00,52.14,52.15,52.12,52.14,13293.0,43.7055,43.7138,43.6887,43.7055,13293.0
2016-07-20 15:00:00,52.14,52.2,52.11,52.15,28268.0,43.7055,43.7557,43.6803,43.7138,28268.0
2016-07-20 15:30:00,52.14,52.19,52.08,52.19,95435.0,43.7055,43.7474,43.6552,43.7474,95435.0
2016-07-21 09:30:00,51.73,52.0,51.44,51.68,73960.0,43.3618,43.5881,43.1187,43.3199,73960.0
2016-07-21 10:00:00,51.71,51.74,51.51,51.52,28666.0,43.345,43.3702,43.1774,43.1857,28666.0
2016-07-21 10:30:00,51.54,51.61,51.46,51.56,34339.0,43.2025,43.2612,43.1355,43.2193,34339.0
2016-07-21 11:00:00,51.56,51.58,51.4,51.4,16793.0,43.2193,43.236,43.0852,43.0852,16793.0
2016-07-21 11:30:00,51.4,51.42,51.23,51.24,21717.0,43.0852,43.1019,42.9427,42.951,21717.0
2016-07-21 12:00:00,51.24,51.27,51.15,51.2,13804.0,42.951,42.9762,42.8756,42.9175,13804.0
2016-07-21 12:30:00,51.2,51.22,51.12,51.15,11276.0,42.9175,42.9343,42.8505,42.8756,11276.0
2016-07-21 13:00:00,51.13,51.22,51.11,51.22,11747.0,42.8588,42.9343,42.8421,42.9343,11747.0
2016-07-21 13:30:00,51.21,51.22,51.08,51.09,14499.0,42.9259,42.9343,42.8169,42.8253,14499.0
2016-07-21 14:00:00,51.1,51.22,51.01,51.22,115226.0,42.8337,42.9343,42.7582,42.9343,115226.0
2016-07-21 14:30:00,51.21,51.36,51.21,51.36,38548.0,42.9259,43.0516,42.9259,43.0516,38548.0
2016-07-21 15:00:00,51.36,51.4,51.31,51.39,28133.0,43.0516,43.0852,43.0097,43.0768,28133.0
2016-07-21 15:30:00,51.39,51.45,51.38,51.4,116398.0,43.0768,43.1271,43.0684,43.0852,116398.0
2016-07-22 09:30:00,51.35,51.41,51.16,51.33,50337.0,43.0432,43.0935,42.884,43.0265,50337.0
2016-07-22 10:00:00,51.33,51.43,51.29,51.4,22438.0,43.0265,43.1103,42.993,43.0852,22438.0
2016-07-22 10:30:00,51.39,51.63,51.37,51.59,21482.0,43.0768,43.278,43.06,43.2444,21482.0
2016-07-22 11:00:00,51.58,51.58,51.43,51.48,32441.0,43.236,43.236,43.1103,43.1522,32441.0
2016-07-22 11:30:00,51.49,51.62,51.44,51.61,13975.0,43.1606,43.2696,43.1187,43.2612,13975.0
2016-07-22 12:00:00,51.62,51.67,51.6,51.62,15438.0,43.2696,43.3115,43.2528,43.2696,15438.0
2016-07-22 12:30:00,51.61,51.61,51.55,51.59,9394.0,43.2612,43.2612,43.2109,43.2444,9394.0
2016-07-22 13:00:00,51.58,51.62,51.56,51.57,9850.0,43.236,43.2696,43.2193,43.2277,9850.0
2016-07-22 13:30:00,51.57,51.62,51.5,51.51,22449.0,43.2277,43.2696,43.169,43.1774,22449.0
2016-07-22 14:00:00,51.51,51.51,51.45,51.48,19776.0,43.1774,43.1774,43.1271,43.1522,19776.0
2016-07-22 14:30:00,51.48,51.63,51.48,51.63,23925.0,43.1522,43.278,43.1522,43.278,23925.0
2016-07-22 15:00:00,51.62,51.64,51.55,51.55,39470.0,43.2696,43.2863,43.2109,43.2109,39470.0
2016-07-22 15:30:00,51.55,51.56,51.45,51.47,62867.0,43.2109,43.2193,43.1271,43.1438,62867.0
2016-07-25 09:30:00,51.4,51.4,51.15,51.26,19947.0,43.0852,43.0852,42.8756,42.9678,19947.0
2016-07-25 10:00:00,51.27,51.28,51.05,51.09,16772.0,42.9762,42.9846,42.7918,42.8253,16772.0
2016-07-25 10:30:00,51.09,51.09,50.98,51.04,40074.0,42.8253,42.8253,42.7331,42.7834,40074.0
2016-07-25 11:00:00,51.03,51.15,51.03,51.07,40668.0,42.775,42.8756,42.775,42.8085,40668.0
2016-07-25 11:30:00,51.06,51.06,50.96,50.98,24237.0,42.8002,42.8002,42.7163,42.7331,24237.0
2016-07-25 12:00:00,51.0,51.03,50.91,51.03,39265.0,42.7499,42.775,42.6744,42.775,39265.0
2016-07-25 12:30:00,51.04,51.13,51.03,51.06,19218.0,42.7834,42.8588,42.775,42.8002,19218.0
2016-07-25 13:00:00,51.07,51.1,51.0,51.1,19420.0,42.8085,42.8337,42.7499,42.8337,19420.0
2016-07-25 13:30:00,51.09,51.14,51.07,51.11,16095.0,42.8253,42.8672,42.8085,42.8421,16095.0
2016-07-25 14:00:00,51.11,51.18,51.09,51.1,19022.0,42.8421,42.9007,42.8253,42.8337,19022.0
2016-07-25 14:30:00,51.1,51.1,50.96,50.99,61472.0,42.8337,42.8337,42.7163,42.7415,61472.0
2016-07-25 15:00:00,50.99,51.01,50.89,50.93,86216.0,42.7415,42.7582,42.6577,42.6912,86216.0
2016-07-25 15:30:00,50.93,51.01,50.92,50.99,124986.0,42.6912,42.7582,42.6828,42.7415,124986.0
2016-07-26 09:30:00,51.04,51.19,50.77,51.09,33758.0,42.7834,42.9091,42.5571,42.8253,33758.0
2016-07-26 10:00:00,51.08,51.09,50.85,50.98,36809.0,42.8169,42.8253,42.6241,42.7331,36809.0
2016-07-26 10:30:00,51.0,51.0,50.72,50.72,24492.0,42.7499,42.7499,42.5152,42.5152,24492.0
2016-07-26 11:00:00,50.69,50.8,50.67,50.76,49129.0,42.49,42.5822,42.4732,42.5487,49129.0
2016-07-26 11:30:00,50.78,50.87,50.74,50.87,24025.0,42.5655,42.6409,42.5319,42.6409,24025.0
2016-07-26 12:00:00,50.86,51.0,50.85,50.96,23107.0,42.6325,42.7499,42.6241,42.7163,23107.0
2016-07-26 12:30:00,50.96,51.0,50.94,50.95,25447.0,42.7163,42.7499,42.6996,42.708,25447.0
2016-07-26 13:00:00,50.95,51.14,50.95,51.01,41235.0,42.708,42.8672,42.708,42.7582,41235.0
2016-07-26 13:30:00,51.01,51.07,50.99,51.0,17297.0,42.7582,42.8085,42.7415,42.7499,17297.0
2016-07-26 14:00:00,51.0,51.02,50.94,51.0,33421.0,42.7499,42.7666,42.6996,42.7499,33421.0
2016-07-26 14:30:00,51.01,51.14,50.99,51.12,38612.0,42.7582,42.8672,42.7415,42.8505,38612.0
2016-07-26 15:00:00,51.13,51.23,51.12,51.23,51587.0,42.8588,42.9427,42.8505,42.9427,51587.0
2016-07-26 15:30:00,51.23,51.27,51.09,51.11,124403.0,42.9427,42.9762,42.8253,42.8421,124403.0
2016-07-27 09:30:00,51.14,51.27,50.98,51.0,37835.0,42.8672,42.9762,42.7331,42.7499,37835.0
2016-07-27 10:00:00,51.01,51.1,50.95,51.1,44508.0,42.7582,42.8337,42.708,42.8337,44508.0
2016-07-27 10:30:00,51.09,51.09,50.87,50.97,81891.0,42.8253,42.8253,42.6409,42.7247,81891.0
2016-07-27 11:00:00,50.96,51.0,50.77,50.95,52355.0,42.7163,42.7499,42.5571,42.708,52355.0
2016-07-27 11:30:00,50.98,51.02,50.92,50.97,36309.0,42.7331,42.7666,42.6828,42.7247,36309.0
2016-07-27 12:00:00,50.96,51.01,50.89,50.97,19312.0,42.7163,42.7582,42.6577,42.7247,19312.0
2016-07-27 12:30:00,50.98,50.98,50.86,50.92,39935.0,42.7331,42.7331,42.6325,42.6828,39935.0
2016-07-27 13:00:00,50.92,51.02,50.92,50.99,23382.0,42.6828,42.7666,42.6828,42.7415,23382.0
2016-07-27 13:30:00,50.99,50.99,50.88,50.89,41504.0,42.7415,42.7415,42.6493,42.6577,41504.0
2016-07-27 14:00:00,50.89,51.14,50.81,51.02,40123.0,42.6577,42.8672,42.5906,42.7666,40123.0
2016-07-27 14:30:00,51.01,51.11,50.98,51.09,36226.0,42.7582,42.8421,42.7331,42.8253,36226.0
2016-07-27 15:00:00,51.08,51.19,51.08,51.19,52910.0,42.8169,42.9091,42.8169,42.9091,52910.0
2016-07-27 15:30:00,51.19,51.19,51.06,51.1,141881.0,42.9091,42.9091,42.8002,42.8337,141881.0
2016-07-28 09:30:00,52.38,55.21,52.25,54.85,275320.0,43.9066,46.2788,43.7977,45.9771,275320.0
2016-07-28 10:00:00,54.81,54.85,53.9,53.97,152128.0,45.9435,45.9771,45.1807,45.2394,152128.0
2016-07-28 10:30:00,53.97,53.99,53.65,53.7,115737.0,45.2394,45.2562,44.9712,45.0131,115737.0
2016-07-28 11:00:00,53.72,53.84,53.65,53.78,97386.0,45.0299,45.1304,44.9712,45.0802,97386.0
2016-07-28 11:30:00,53.73,54.03,53.73,53.98,105104.0,45.0382,45.2897,45.0382,45.2478,105104.0
2016-07-28 12:00:00,53.99,54.02,53.86,53.87,39168.0,45.2562,45.2813,45.1472,45.1556,39168.0
2016-07-28 12:30:00,53.87,53.93,53.77,53.89,38795.0,45.1556,45.2059,45.0718,45.1724,38795.0
2016-07-28 13:00:00,53.89,54.08,53.88,54.04,52020.0,45.1724,45.3316,45.164,45.2981,52020.0
2016-07-28 13:30:00,54.05,54.06,53.83,53.96,42191.0,45.3065,45.3149,45.1221,45.231,42191.0
2016-07-28 14:00:00,53.97,54.13,53.88,54.13,77329.0,45.2394,45.3735,45.164,45.3735,77329.0
2016-07-28 14:30:00,54.12,54.37,54.09,54.29,63411.0,45.3652,45.5747,45.34,45.5077,63411.0
2016-07-28 15:00:00,54.3,54.43,54.15,54.19,111805.0,45.516,45.625,45.3903,45.4238,111805.0
2016-07-28 15:30:00,54.2,54.26,54.1,54.11,265561.0,45.4322,45.4825,45.3484,45.3568,265561.0
2016-07-29 09:30:00,54.07,54.52,53.92,53.93,52617.0,45.3232,45.7004,45.1975,45.2059,52617.0
2016-07-29 10:00:00,53.95,53.95,53.56,53.64,65585.0,45.2227,45.2227,44.8957,44.9628,65585.0
2016-07-29 10:30:00,53.63,53.94,53.61,53.86,42266.0,44.9544,45.2143,44.9377,45.1472,42266.0
2016-07-29 11:00:00,53.86,54.24,53.86,54.22,41435.0,45.1472,45.4657,45.1472,45.449,41435.0
2016-07-29 11:30:00,54.21,54.35,54.15,54.29,29580.0,45.4406,45.5579,45.3903,45.5077,29580.0
2016-07-29 12:00:00,54.3,54.34,54.16,54.16,31024.0,45.516,45.5496,45.3987,45.3987,31024.0
2016-07-29 12:30:00,54.15,54.19,54.07,54.15,39263.0,45.3903,45.4238,45.3232,45.3903,39263.0
2016-07-29 13:00:00,54.15,54.29,54.13,54.28,38765.0,45.3903,45.5077,45.3735,45.4993,38765.0
2016-07-29 13:30:00,54.28,54.36,54.27,54.32,32469.0,45.4993,45.5663,45.4909,45.5328,32469.0
2016-07-29 14:00:00,54.31,54.33,54.23,54.32,46089.0,45.5244,45.5412,45.4574,45.5328,46089.0
2016-07-29 14:30:00,54.32,54.39,54.21,54.25,53182.0,45.5328,45.5915,45.4406,45.4741,53182.0
2016-07-29 15:00:00,54.25,54.35,54.21,54.26,62788.0,45.4741,45.5579,45.4406,45.4825,62788.0
2016-07-29 15:30:00,54.26,54.36,54.21,54.27,183166.0,45.4825,45.5663,45.4406,45.4909,183166.0
2016-08-01 09:30:00,54.27,54.27,53.61,53.8,38791.0,45.4909,45.4909,44.9377,45.0969,38791.0
2016-08-01 10:00:00,53.83,54.12,53.81,54.11,39606.0,45.1221,45.3652,45.1053,45.3568,39606.0
2016-08-01 10:30:00,54.11,54.17,53.95,54.15,28456.0,45.3568,45.4071,45.2227,45.3903,28456.0
2016-08-01 11:00:00,54.15,54.26,54.12,54.22,102136.0,45.3903,45.4825,45.3652,45.449,102136.0
2016-08-01 11:30:00,54.22,54.34,54.22,54.25,20501.0,45.449,45.5496,45.449,45.4741,20501.0
2016-08-01 12:00:00,54.25,54.25,53.86,53.98,18133.0,45.4741,45.4741,45.1472,45.2478,18133.0
2016-08-01 12:30:00,53.97,54.02,53.93,54.02,16029.0,45.2394,45.2813,45.2059,45.2813,16029.0
2016-08-01 13:00:00,54.03,54.1,53.94,54.07,16655.0,45.2897,45.3484,45.2143,45.3232,16655.0
2016-08-01 13:30:00,54.08,54.08,53.92,53.97,21445.0,45.3316,45.3316,45.1975,45.2394,21445.0
2016-08-01 14:00:00,53.99,54.03,53.88,53.96,26871.0,45.2562,45.2897,45.164,45.231,26871.0
2016-08-01 14:30:00,53.95,54.05,53.91,54.0,25712.0,45.2227,45.3065,45.1891,45.2646,25712.0
2016-08-01 15:00:00,53.99,54.07,53.8,53.82,50918.0,45.2562,45.3232,45.0969,45.1137,50918.0
2016-08-01 15:30:00,53.82,53.97,53.8,53.96,139251.0,45.1137,45.2394,45.0969,45.231,139251.0
2016-08-02 09:30:00,53.9,53.9,53.43,53.51,42364.0,45.1807,45.1807,44.7868,44.8538,42364.0
2016-08-02 10:00:00,53.49,53.67,53.49,53.66,34027.0,44.8371,44.9879,44.8371,44.9796,34027.0
2016-08-02 10:30:00,53.63,53.73,53.6,53.63,51304.0,44.9544,45.0382,44.9293,44.9544,51304.0
2016-08-02 11:00:00,53.64,53.75,53.64,53.69,36004.0,44.9628,45.055,44.9628,45.0047,36004.0
2016-08-02 11:30:00,53.67,53.67,53.51,53.51,17037.0,44.9879,44.9879,44.8538,44.8538,17037.0
2016-08-02 12:00:00,53.53,53.57,53.46,53.5,7710.0,44.8706,44.9041,44.8119,44.8454,7710.0
2016-08-02 12:30:00,53.51,53.59,53.42,53.43,15675.0,44.8538,44.9209,44.7784,44.7868,15675.0
2016-08-02 13:00:00,53.42,53.48,53.36,53.48,12774.0,44.7784,44.8287,44.7281,44.8287,12774.0
2016-08-02 13:30:00,53.47,53.47,53.39,53.4,21033.0,44.8203,44.8203,44.7532,44.7616,21033.0
2016-08-02 14:00:00,53.4,53.61,53.4,53.55,25521.0,44.7616,44.9377,44.7616,44.8874,25521.0
2016-08-02 14:30:00,53.55,53.57,53.46,53.5,27741.0,44.8874,44.9041,44.8119,44.8454,27741.0
2016-08-02 15:00:00,53.5,53.52,53.4,53.43,39415.0,44.8454,44.8622,44.7616,44.7868,39415.0
2016-08-02 15:30:00,53.43,53.48,53.37,53.38,116069.0,44.7868,44.8287,44.7365,44.7449,116069.0
2016-08-03 09:30:00,53.42,53.43,53.21,53.38,26353.0,44.7784,44.7868,44.6024,44.7449,26353.0
2016-08-03 10:00:00,53.41,53.64,53.34,53.61,22422.0,44.77,44.9628,44.7113,44.9377,22422.0
2016-08-03 10:30:00,53.62,53.76,53.55,53.71,20165.0,44.946,45.0634,44.8874,45.0215,20165.0
2016-08-03 11:00:00,53.71,53.81,53.68,53.81,25616.0,45.0215,45.1053,44.9963,45.1053,25616.0
2016-08-03 11:30:00,53.81,53.9,53.74,53.77,38975.0,45.1053,45.1807,45.0466,45.0718,38975.0
2016-08-03 12:00:00,53.79,53.81,53.7,53.77,20082.0,45.0885,45.1053,45.0131,45.0718,20082.0
2016-08-03 12:30:00,53.77,53.79,53.7,53.74,15376.0,45.0718,45.0885,45.0131,45.0466,15376.0
2016-08-03 13:00:00,53.74,53.79,53.71,53.77,22110.0,45.0466,45.0885,45.0215,45.0718,22110.0
2016-08-03 13:30:00,53.79,53.81,53.63,53.66,18690.0,45.0885,45.1053,44.9544,44.9796,18690.0
2016-08-03 14:00:00,53.64,53.69,53.59,53.59,24053.0,44.9628,45.0047,44.9209,44.9209,24053.0
2016-08-03 14:30:00,53.57,53.6,53.52,53.55,18995.0,44.9041,44.9293,44.8622,44.8874,18995.0
2016-08-03 15:00:00,53.55,53.67,53.51,53.66,27518.0,44.8874,44.9879,44.8538,44.9796,27518.0
2016-08-03 15:30:00,53.66,53.68,53.63,53.68,74821.0,44.9796,44.9963,44.9544,44.9963,74821.0
2016-08-04 09:30:00,53.65,53.79,53.49,53.52,36689.0,44.9712,45.0885,44.8371,44.8622,36689.0
2016-08-04 10:00:00,53.54,54.0,53.5,53.91,30044.0,44.879,45.2646,44.8454,45.1891,30044.0
2016-08-04 10:30:00,53.93,54.17,53.91,54.17,23885.0,45.2059,45.4071,45.1891,45.4071,23885.0
2016-08-04 11:00:00,54.16,54.34,54.07,54.26,53798.0,45.3987,45.5496,45.3232,45.4825,53798.0
2016-08-04 11:30:00,54.26,54.4,54.24,54.4,58153.0,45.4825,45.5999,45.4657,45.5999,58153.0
2016-08-04 12:00:00,54.39,54.46,54.37,54.37,21682.0,45.5915,45.6502,45.5747,45.5747,21682.0
2016-08-04 12:30:00,54.36,54.36,54.19,54.32,20605.0,45.5663,45.5663,45.4238,45.5328,20605.0
2016-08-04 13:00:00,54.29,54.32,54.21,54.25,15368.0,45.5077,45.5328,45.4406,45.4741,15368.0
2016-08-04 13:30:00,54.25,54.28,54.2,54.28,16053.0,45.4741,45.4993,45.4322,45.4993,16053.0
2016-08-04 14:00:00,54.27,54.32,54.18,54.21,26823.0,45.4909,45.5328,45.4154,45.4406,26823.0
2016-08-04 14:30:00,54.22,54.24,54.15,54.2,21118.0,45.449,45.4657,45.3903,45.4322,21118.0
2016-08-04 15:00:00,54.19,54.19,54.03,54.05,50379.0,45.4238,45.4238,45.2897,45.3065,50379.0
2016-08-04 15:30:00,54.05,54.13,54.03,54.06,105624.0,45.3065,45.3735,45.2897,45.3149,105624.0
2016-08-05 09:30:00,54.13,54.68,54.13,54.66,35455.0,45.3735,45.8346,45.3735,45.8178,35455.0
2016-08-05 10:00:00,54.68,54.79,54.65,54.7,18749.0,45.8346,45.9268,45.8094,45.8513,18749.0
2016-08-05 10:30:00,54.7,54.7,54.55,54.68,16982.0,45.8513,45.8513,45.7256,45.8346,16982.0
2016-08-05 11:00:00,54.68,54.76,54.66,54.74,17475.0,45.8346,45.9016,45.8178,45.8849,17475.0
2016-08-05 11:30:00,54.74,54.75,54.62,54.64,15050.0,45.8849,45.8932,45.7843,45.801,15050.0
2016-08-05 12:00:00,54.66,54.69,54.61,54.66,11900.0,45.8178,45.8429,45.7759,45.8178,11900.0
2016-08-05 12:30:00,54.66,54.68,54.62,54.65,14839.0,45.8178,45.8346,45.7843,45.8094,14839.0
2016-08-05 13:00:00,54.65,54.68,54.62,54.68,15916.0,45.8094,45.8346,45.7843,45.8346,15916.0
2016-08-05 13:30:00,54.67,54.76,54.66,54.74,17812.0,45.8262,45.9016,45.8178,45.8849,17812.0
2016-08-05 14:00:00,54.74,54.75,54.65,54.66,22336.0,45.8849,45.8932,45.8094,45.8178,22336.0
2016-08-05 14:30:00,54.66,54.69,54.61,54.66,23003.0,45.8178,45.8429,45.7759,45.8178,23003.0
2016-08-05 15:00:00,54.66,54.68,54.62,54.67,26167.0,45.8178,45.8346,45.7843,45.8262,26167.0
2016-08-05 15:30:00,54.67,54.7,54.62,54.7,78027.0,45.8262,45.8513,45.7843,45.8513,78027.0
2016-08-08 09:30:00,54.79,55.06,54.48,54.97,38236.0,45.9268,46.1531,45.6669,46.0776,38236.0
2016-08-08 10:00:00,54.95,55.03,54.82,54.86,22454.0,46.0609,46.1279,45.9519,45.9854,22454.0
2016-08-08 10:30:00,54.85,54.96,54.8,54.92,24057.0,45.9771,46.0693,45.9351,46.0357,24057.0
2016-08-08 11:00:00,54.91,55.02,54.89,54.95,19246.0,46.0274,46.1196,46.0106,46.0609,19246.0
2016-08-08 11:30:00,54.94,55.01,54.87,54.94,20403.0,46.0525,46.1112,45.9938,46.0525,20403.0
2016-08-08 12:00:00,54.94,54.96,54.9,54.93,14161.0,46.0525,46.0693,46.019,46.0441,14161.0
2016-08-08 12:30:00,54.93,55.03,54.91,55.03,20856.0,46.0441,46.1279,46.0274,46.1279,20856.0
2016-08-08 13:00:00,55.02,55.03,54.91,54.99,19115.0,46.1196,46.1279,46.0274,46.0944,19115.0
2016-08-08 13:30:00,54.99,55.07,54.98,55.06,15799.0,46.0944,46.1615,46.086,46.1531,15799.0
2016-08-08 14:00:00,55.05,55.08,54.85,54.85,30989.0,46.1447,46.1699,45.9771,45.9771,30989.0
2016-08-08 14:30:00,54.85,54.93,54.83,54.83,21836.0,45.9771,46.0441,45.9603,45.9603,21836.0
2016-08-08 15:00:00,54.84,54.92,54.82,54.92,25685.0,45.9687,46.0357,45.9519,46.0357,25685.0
2016-08-08 15:30:00,54.92,55.0,54.91,54.99,81736.0,46.0357,46.1028,46.0274,46.0944,81736.0
2016-08-09 09:30:00,55.0,55.16,54.85,55.16,20209.0,46.1028,46.2369,45.9771,46.2369,20209.0
2016-08-09 10:00:00,55.14,55.17,55.01,55.12,13099.0,46.2201,46.2453,46.1112,46.2034,13099.0
2016-08-09 10:30:00,55.14,55.15,54.98,55.02,18360.0,46.2201,46.2285,46.086,46.1196,18360.0
2016-08-09 11:00:00,55.03,55.09,55.01,55.06,13894.0,46.1279,46.1782,46.1112,46.1531,13894.0
2016-08-09 11:30:00,55.06,55.06,54.97,55.01,8454.0,46.1531,46.1531,46.0776,46.1112,8454.0
2016-08-09 12:00:00,55.0,55.01,54.86,54.88,11072.0,46.1028,46.1112,45.9854,46.0022,11072.0
2016-08-09 12:30:00,54.88,54.92,54.83,54.86,11927.0,46.0022,46.0357,45.9603,45.9854,11927.0
2016-08-09 13:00:00,54.87,54.89,54.82,54.83,14289.0,45.9938,46.0106,45.9519,45.9603,14289.0
2016-08-09 13:30:00,54.83,54.85,54.77,54.82,11090.0,45.9603,45.9771,45.91,45.9519,11090.0
2016-08-09 14:00:00,54.81,54.82,54.77,54.77,10949.0,45.9435,45.9519,45.91,45.91,10949.0
2016-08-09 14:30:00,54.76,54.82,54.73,54.82,11989.0,45.9016,45.9519,45.8765,45.9519,11989.0
2016-08-09 15:00:00,54.82,54.89,54.82,54.88,24081.0,45.9519,46.0106,45.9519,46.0022,24081.0
2016-08-09 15:30:00,54.88,54.92,54.87,54.9,50748.0,46.0022,46.0357,45.9938,46.019,50748.0
2016-08-10 09:30:00,54.74,54.74,54.0,54.36,37229.0,45.8849,45.8849,45.2646,45.5663,37229.0
2016-08-10 10:00:00,54.32,54.62,54.3,54.51,23222.0,45.5328,45.7843,45.516,45.6921,23222.0
2016-08-10 10:30:00,54.5,54.58,54.46,54.51,11128.0,45.6837,45.7507,45.6502,45.6921,11128.0
2016-08-10 11:00:00,54.5,54.58,54.37,54.4,24520.0,45.6837,45.7507,45.5747,45.5999,24520.0
2016-08-10 11:30:00,54.38,54.42,54.3,54.35,18874.0,45.5831,45.6166,45.516,45.5579,18874.0
2016-08-10 12:00:00,54.35,54.58,54.35,54.51,14255.0,45.5579,45.7507,45.5579,45.6921,14255.0
2016-08-10 12:30:00,54.52,54.53,54.45,54.49,11297.0,45.7004,45.7088,45.6418,45.6753,11297.0
2016-08-10 13:00:00,54.48,54.52,54.36,54.45,31481.0,45.6669,45.7004,45.5663,45.6418,31481.0
2016-08-10 13:30:00,54.47,54.53,54.39,54.5,17478.0,45.6585,45.7088,45.5915,45.6837,17478.0
2016-08-10 14:00:00,54.5,54.53,54.42,54.44,20348.0,45.6837,45.7088,45.6166,45.6334,20348.0
2016-08-10 14:30:00,54.44,54.47,54.38,54.38,25211.0,45.6334,45.6585,45.5831,45.5831,25211.0
2016-08-10 15:00:00,54.38,54.41,54.34,54.39,44809.0,45.5831,45.6082,45.5496,45.5915,44809.0
2016-08-10 15:30:00,54.39,54.4,54.3,54.34,96687.0,45.5915,45.5999,45.516,45.5496,96687.0
2016-08-11 09:30:00,54.49,54.62,54.43,54.43,16519.0,45.6753,45.7843,45.625,45.625,16519.0
2016-08-11 10:00:00,54.43,54.5,54.37,54.43,10156.0,45.625,45.6837,45.5747,45.625,10156.0
2016-08-11 10:30:00,54.45,54.54,54.43,54.46,6926.0,45.6418,45.7172,45.625,45.6502,6926.0
2016-08-11 11:00:00,54.47,54.47,54.39,54.44,13226.0,45.6585,45.6585,45.5915,45.6334,13226.0
2016-08-11 11:30:00,54.45,54.47,54.34,54.37,31117.0,45.6418,45.6585,45.5496,45.5747,31117.0
2016-08-11 12:00:00,54.39,54.44,54.34,54.37,20939.0,45.5915,45.6334,45.5496,45.5747,20939.0
2016-08-11 12:30:00,54.38,54.45,54.37,54.39,7900.0,45.5831,45.6418,45.5747,45.5915,7900.0
2016-08-11 13:00:00,54.41,54.41,54.35,54.35,9712.0,45.6082,45.6082,45.5579,45.5579,9712.0
2016-08-11 13:30:00,54.34,54.36,54.33,54.34,12190.0,45.5496,45.5663,45.5412,45.5496,12190.0
2016-08-11 14:00:00,54.34,54.37,54.33,54.34,15311.0,45.5496,45.5747,45.5412,45.5496,15311.0
2016-08-11 14:30:00,54.35,54.38,54.28,54.3,15969.0,45.5579,45.5831,45.4993,45.516,15969.0
2016-08-11 15:00:00,54.3,54.35,54.24,54.24,25546.0,45.516,45.5579,45.4657,45.4657,25546.0
2016-08-11 15:30:00,54.24,54.32,54.23,54.27,118787.0,45.4657,45.5328,45.4574,45.4909,118787.0
2016-08-12 09:30:00,54.09,54.17,53.79,54.06,44954.0,45.34,45.4071,45.0885,45.3149,44954.0
2016-08-12 10:00:00,54.08,54.16,54.04,54.09,17527.0,45.3316,45.3987,45.2981,45.34,17527.0
2016-08-12 10:30:00,54.1,54.17,54.06,54.1,11977.0,45.3484,45.4071,45.3149,45.3484,11977.0
2016-08-12 11:00:00,54.11,54.14,54.04,54.12,22299.0,45.3568,45.3819,45.2981,45.3652,22299.0
2016-08-12 11:30:00,54.14,54.14,53.97,53.98,10446.0,45.3819,45.3819,45.2394,45.2478,10446.0
2016-08-12 12:00:00,53.97,53.97,53.86,53.86,10691.0,45.2394,45.2394,45.1472,45.1472,10691.0
2016-08-12 12:30:00,53.86,53.87,53.83,53.85,5862.0,45.1472,45.1556,45.1221,45.1388,5862.0
2016-08-12 13:00:00,53.86,53.88,53.81,53.85,8600.0,45.1472,45.164,45.1053,45.1388,8600.0
2016-08-12 13:30:00,53.88,53.89,53.85,53.85,12607.0,45.164,45.1724,45.1388,45.1388,12607.0
2016-08-12 14:00:00,53.85,53.91,53.84,53.87,15451.0,45.1388,45.1891,45.1304,45.1556,15451.0
2016-08-12 14:30:00,53.87,53.99,53.86,53.94,15746.0,45.1556,45.2562,45.1472,45.2143,15746.0
2016-08-12 15:00:00,53.95,54.03,53.93,54.01,33092.0,45.2227,45.2897,45.2059,45.2729,33092.0
2016-08-12 15:30:00,54.01,54.1,53.98,54.05,123555.0,45.2729,45.3484,45.2478,45.3065,123555.0
2016-08-15 09:30:00,54.19,54.45,54.01,54.37,29336.0,45.4238,45.6418,45.2729,45.5747,29336.0
2016-08-15 10:00:00,54.41,54.51,54.33,54.34,15513.0,45.6082,45.6921,45.5412,45.5496,15513.0
2016-08-15 10:30:00,54.35,54.46,54.34,54.46,9528.0,45.5579,45.6502,45.5496,45.6502,9528.0
2016-08-15 11:00:00,54.45,54.51,54.42,54.5,14066.0,45.6418,45.6921,45.6166,45.6837,14066.0
2016-08-15 11:30:00,54.5,54.5,54.42,54.45,8428.0,45.6837,45.6837,45.6166,45.6418,8428.0
2016-08-15 12:00:00,54.45,54.58,54.44,54.58,3720.0,45.6418,45.7507,45.6334,45.7507,3720.0
2016-08-15 12:30:00,54.58,54.58,54.5,54.51,5878.0,45.7507,45.7507,45.6837,45.6921,5878.0
2016-08-15 13:00:00,54.5,54.5,54.45,54.48,5808.0,45.6837,45.6837,45.6418,45.6669,5808.0
2016-08-15 13:30:00,54.48,54.49,54.46,54.47,10377.0,45.6669,45.6753,45.6502,45.6585,10377.0
2016-08-15 14:00:00,54.48,54.49,54.4,54.43,9795.0,45.6669,45.6753,45.5999,45.625,9795.0
2016-08-15 14:30:00,54.45,54.51,54.45,54.49,15379.0,45.6418,45.6921,45.6418,45.6753,15379.0
2016-08-15 15:00:00,54.5,54.5,54.4,54.45,23334.0,45.6837,45.6837,45.5999,45.6418,23334.0
2016-08-15 15:30:00,54.44,54.47,54.4,54.44,41212.0,45.6334,45.6585,45.5999,45.6334,41212.0
2016-08-16 09:30:00,54.49,54.6,54.32,54.48,12178.0,45.6753,45.7675,45.5328,45.6669,12178.0
2016-08-16 10:00:00,54.49,54.58,54.36,54.36,17505.0,45.6753,45.7507,45.5663,45.5663,17505.0
2016-08-16 10:30:00,54.34,54.46,54.34,54.39,21777.0,45.5496,45.6502,45.5496,45.5915,21777.0
2016-08-16 11:00:00,54.42,54.45,54.36,54.4,9652.0,45.6166,45.6418,45.5663,45.5999,9652.0
2016-08-16 11:30:00,54.38,54.45,54.35,54.42,22622.0,45.5831,45.6418,45.5579,45.6166,22622.0
2016-08-16 12:00:00,54.39,54.39,54.24,54.31,13717.0,45.5915,45.5915,45.4657,45.5244,13717.0
2016-08-16 12:30:00,54.31,54.34,54.28,54.34,9015.0,45.5244,45.5496,45.4993,45.5496,9015.0
2016-08-16 13:00:00,54.34,54.35,54.23,54.24,8218.0,45.5496,45.5579,45.4574,45.4657,8218.0
2016-08-16 13:30:00,54.23,54.27,54.2,54.25,9478.0,45.4574,45.4909,45.4322,45.4741,9478.0
2016-08-16 14:00:00,54.26,54.31,54.18,54.21,14126.0,45.4825,45.5244,45.4154,45.4406,14126.0
2016-08-16 14:30:00,54.21,54.23,54.13,54.18,15912.0,45.4406,45.4574,45.3735,45.4154,15912.0
2016-08-16 15:00:00,54.19,54.22,54.16,54.17,10779.0,45.4238,45.449,45.3987,45.4071,10779.0
2016-08-16 15:30:00,54.16,54.17,54.09,54.11,83941.0,45.3987,45.4071,45.34,45.3568,83941.0
2016-08-17 09:30:00,54.04,54.06,53.81,53.96,13447.0,45.2981,45.3149,45.1053,45.231,13447.0
2016-08-17 10:00:00,53.93,54.02,53.88,53.98,18487.0,45.2059,45.2813,45.164,45.2478,18487.0
2016-08-17 10:30:00,54.01,54.04,53.82,53.92,14966.0,45.2729,45.2981,45.1137,45.1975,14966.0
2016-08-17 11:00:00,53.92,53.97,53.86,53.88,7693.0,45.1975,45.2394,45.1472,45.164,7693.0
2016-08-17 11:30:00,53.86,53.91,53.82,53.9,9556.0,45.1472,45.1891,45.1137,45.1807,9556.0
2016-08-17 12:00:00,53.9,53.99,53.86,53.96,66676.0,45.1807,45.2562,45.1472,45.231,66676.0
2016-08-17 12:30:00,53.98,54.06,53.91,54.02,27464.0,45.2478,45.3149,45.1891,45.2813,27464.0
2016-08-17 13:00:00,54.03,54.06,53.97,53.97,13490.0,45.2897,45.3149,45.2394,45.2394,13490.0
2016-08-17 13:30:00,53.98,54.04,53.94,53.94,16657.0,45.2478,45.2981,45.2143,45.2143,16657.0
2016-08-17 14:00:00,53.94,54.03,53.84,53.95,31927.0,45.2143,45.2897,45.1304,45.2227,31927.0
2016-08-17 14:30:00,53.94,53.95,53.87,53.95,17484.0,45.2143,45.2227,45.1556,45.2227,17484.0
2016-08-17 15:00:00,53.96,53.96,53.89,53.94,27227.0,45.231,45.231,45.1724,45.2143,27227.0
2016-08-17 15:30:00,53.94,54.03,53.93,54.02,82434.0,45.2143,45.2897,45.2059,45.2813,82434.0
2016-08-18 09:30:00,54.08,54.15,53.93,54.0,14115.0,45.3316,45.3903,45.2059,45.2646,14115.0
2016-08-18 10:00:00,54.06,54.14,54.0,54.12,7344.0,45.3149,45.3819,45.2646,45.3652,7344.0
2016-08-18 10:30:00,54.14,54.27,54.14,54.24,13467.0,45.3819,45.4909,45.3819,45.4657,13467.0
2016-08-18 11:00:00,54.24,54.29,54.18,54.22,13767.0,45.4657,45.5077,45.4154,45.449,13767.0
2016-08-18 11:30:00,54.22,54.42,54.18,54.21,27207.0,45.449,45.6166,45.4154,45.4406,27207.0
2016-08-18 12:00:00,54.21,54.22,54.16,54.21,5058.0,45.4406,45.449,45.3987,45.4406,5058.0
2016-08-18 12:30:00,54.2,54.32,54.2,54.25,8133.0,45.4322,45.5328,45.4322,45.4741,8133.0
2016-08-18 13:00:00,54.26,54.32,54.25,54.25,13220.0,45.4825,45.5328,45.4741,45.4741,13220.0
2016-08-18 13:30:00,54.25,54.27,54.12,54.23,16234.0,45.4741,45.4909,45.3652,45.4574,16234.0
2016-08-18 14:00:00,54.24,54.31,54.24,54.31,6957.0,45.4657,45.5244,45.4657,45.5244,6957.0
2016-08-18 14:30:00,54.32,54.32,54.23,54.27,20494.0,45.5328,45.5328,45.4574,45.4909,20494.0
2016-08-18 15:00:00,54.27,54.34,54.27,54.3,22439.0,45.4909,45.5496,45.4909,45.516,22439.0
2016-08-18 15:30:00,54.3,54.4,54.26,54.39,78318.0,45.516,45.5999,45.4825,45.5915,78318.0
2016-08-19 09:30:00,54.06,54.31,54.05,54.19,20954.0,45.3149,45.5244,45.3065,45.4238,20954.0
2016-08-19 10:00:00,54.21,54.26,54.12,54.15,27710.0,45.4406,45.4825,45.3652,45.3903,27710.0
2016-08-19 10:30:00,54.16,54.24,54.13,54.22,24933.0,45.3987,45.4657,45.3735,45.449,24933.0
2016-08-19 11:00:00,54.22,54.5,54.21,54.49,27971.0,45.449,45.6837,45.4406,45.6753,27971.0
2016-08-19 11:30:00,54.51,54.59,54.45,54.59,13697.0,45.6921,45.7591,45.6418,45.7591,13697.0
2016-08-19 12:00:00,54.6,54.61,54.53,54.53,12250.0,45.7675,45.7759,45.7088,45.7088,12250.0
2016-08-19 12:30:00,54.53,54.53,54.43,54.44,8763.0,45.7088,45.7088,45.625,45.6334,8763.0
2016-08-19 13:00:00,54.44,54.51,54.44,54.48,7409.0,45.6334,45.6921,45.6334,45.6669,7409.0
2016-08-19 13:30:00,54.48,54.55,54.43,54.53,12960.0,45.6669,45.7256,45.625,45.7088,12960.0
2016-08-19 14:00:00,54.54,54.57,54.52,54.57,12401.0,45.7172,45.7424,45.7004,45.7424,12401.0
2016-08-19 14:30:00,54.57,54.63,54.56,54.56,28881.0,45.7424,45.7927,45.734,45.734,28881.0
2016-08-19 15:00:00,54.57,54.72,54.51,54.71,33397.0,45.7424,45.8681,45.6921,45.8597,33397.0
2016-08-19 15:30:00,54.71,54.77,54.69,54.75,95732.0,45.8597,45.91,45.8429,45.8932,95732.0
2016-08-22 09:30:00,54.43,54.56,54.16,54.31,20214.0,45.625,45.734,45.3987,45.5244,20214.0
2016-08-22 10:00:00,54.32,54.44,54.11,54.39,19433.0,45.5328,45.6334,45.3568,45.5915,19433.0
2016-08-22 10:30:00,54.4,54.46,54.36,54.37,17980.0,45.5999,45.6502,45.5663,45.5747,17980.0
2016-08-22 11:00:00,54.39,54.47,54.2,54.2,17904.0,45.5915,45.6585,45.4322,45.4322,17904.0
2016-08-22 11:30:00,54.2,54.33,54.18,54.32,14136.0,45.4322,45.5412,45.4154,45.5328,14136.0
2016-08-22 12:00:00,54.31,54.39,54.23,54.37,15254.0,45.5244,45.5915,45.4574,45.5747,15254.0
2016-08-22 12:30:00,54.36,54.42,54.33,54.37,13072.0,45.5663,45.6166,45.5412,45.5747,13072.0
2016-08-22 13:00:00,54.36,54.4,54.28,54.31,16666.0,45.5663,45.5999,45.4993,45.5244,16666.0
2016-08-22 13:30:00,54.31,54.45,54.29,54.41,14893.0,45.5244,45.6418,45.5077,45.6082,14893.0
2016-08-22 14:00:00,54.41,54.5,54.41,54.42,19104.0,45.6082,45.6837,45.6082,45.6166,19104.0
2016-08-22 14:30:00,54.42,54.52,54.41,54.49,19573.0,45.6166,45.7004,45.6082,45.6753,19573.0
2016-08-22 15:00:00,54.49,54.52,54.46,54.48,28006.0,45.6753,45.7004,45.6502,45.6669,28006.0
2016-08-22 15:30:00,54.47,54.56,54.45,54.53,74322.0,45.6585,45.734,45.6418,45.7088,74322.0
2016-08-23 09:30:00,54.78,55.28,54.69,54.85,26899.0,45.9184,46.3375,45.8429,45.9771,26899.0
2016-08-23 10:00:00,54.89,54.97,54.82,54.95,9780.0,46.0106,46.0776,45.9519,46.0609,9780.0
2016-08-23 10:30:00,54.95,55.07,54.94,55.0,20338.0,46.0609,46.1615,46.0525,46.1028,20338.0
2016-08-23 11:00:00,54.99,55.05,54.85,54.9,18953.0,46.0944,46.1447,45.9771,46.019,18953.0
2016-08-23 11:30:00,54.9,54.93,54.84,54.84,22137.0,46.019,46.0441,45.9687,45.9687,22137.0
2016-08-23 12:00:00,54.86,54.94,54.8,54.92,14567.0,45.9854,46.0525,45.9351,46.0357,14567.0
2016-08-23 12:30:00,54.92,54.99,54.9,54.93,17603.0,46.0357,46.0944,46.019,46.0441,17603.0
2016-08-23 13:00:00,54.93,54.97,54.9,54.96,15694.0,46.0441,46.0776,46.019,46.0693,15694.0
2016-08-23 13:30:00,54.96,55.0,54.92,54.98,16861.0,46.0693,46.1028,46.0357,46.086,16861.0
2016-08-23 14:00:00,54.98,55.0,54.93,54.99,24037.0,46.086,46.1028,46.0441,46.0944,24037.0
2016-08-23 14:30:00,54.99,55.04,54.96,55.03,18250.0,46.0944,46.1363,46.0693,46.1279,18250.0
2016-08-23 15:00:00,55.03,55.07,55.02,55.02,21625.0,46.1279,46.1615,46.1196,46.1196,21625.0
2016-08-23 15:30:00,55.02,55.03,54.89,54.89,69813.0,46.1196,46.1279,46.0106,46.0106,69813.0
2016-08-24 09:30:00,54.83,54.86,54.56,54.79,11263.0,45.9603,45.9854,45.734,45.9268,11263.0
2016-08-24 10:00:00,54.78,54.79,54.53,54.55,9016.0,45.9184,45.9268,45.7088,45.7256,9016.0
2016-08-24 10:30:00,54.5,54.68,54.49,54.68,11577.0,45.6837,45.8346,45.6753,45.8346,11577.0
2016-08-24 11:00:00,54.65,54.71,54.61,54.71,11610.0,45.8094,45.8597,45.7759,45.8597,11610.0
2016-08-24 11:30:00,54.71,54.71,54.57,54.62,10630.0,45.8597,45.8597,45.7424,45.7843,10630.0
2016-08-24 12:00:00,54.63,54.77,54.61,54.66,9940.0,45.7927,45.91,45.7759,45.8178,9940.0
2016-08-24 12:30:00,54.67,54.79,54.67,54.75,12000.0,45.8262,45.9268,45.8262,45.8932,12000.0
2016-08-24 13:00:00,54.75,54.79,54.69,54.76,10231.0,45.8932,45.9268,45.8429,45.9016,10231.0
2016-08-24 13:30:00,54.75,54.76,54.71,54.73,7312.0,45.8932,45.9016,45.8597,45.8765,7312.0
2016-08-24 14:00:00,54.73,54.74,54.64,54.68,29009.0,45.8765,45.8849,45.801,45.8346,29009.0
2016-08-24 14:30:00,54.69,54.8,54.67,54.77,24225.0,45.8429,45.9351,45.8262,45.91,24225.0
2016-08-24 15:00:00,54.78,54.79,54.6,54.67,28388.0,45.9184,45.9268,45.7675,45.8262,28388.0
2016-08-24 15:30:00,54.66,54.66,54.51,54.66,86340.0,45.8178,45.8178,45.6921,45.8178,86340.0
2016-08-25 09:30:00,54.56,54.83,54.41,54.75,12820.0,45.734,45.9603,45.6082,45.8932,12820.0
2016-08-25 10:00:00,54.73,54.92,54.7,54.86,17249.0,45.8765,46.0357,45.8513,45.9854,17249.0
2016-08-25 10:30:00,54.85,54.97,54.8,54.97,16453.0,45.9771,46.0776,45.9351,46.0776,16453.0
2016-08-25 11:00:00,54.96,55.05,54.93,54.98,22255.0,46.0693,46.1447,46.0441,46.086,22255.0
2016-08-25 11:30:00,54.99,55.01,54.86,54.88,25841.0,46.0944,46.1112,45.9854,46.0022,25841.0
2016-08-25 12:00:00,54.87,54.89,54.81,54.81,13265.0,45.9938,46.0106,45.9435,45.9435,13265.0
2016-08-25 12:30:00,54.82,54.93,54.82,54.85,11921.0,45.9519,46.0441,45.9519,45.9771,11921.0
2016-08-25 13:00:00,54.86,54.94,54.8,54.91,12916.0,45.9854,46.0525,45.9351,46.0274,12916.0
2016-08-25 13:30:00,54.91,54.95,54.82,54.88,19969.0,46.0274,46.0609,45.9519,46.0022,19969.0
2016-08-25 14:00:00,54.88,54.92,54.82,54.85,27657.0,46.0022,46.0357,45.9519,45.9771,27657.0
2016-08-25 14:30:00,54.86,54.89,54.81,54.81,16807.0,45.9854,46.0106,45.9435,45.9435,16807.0
2016-08-25 15:00:00,54.81,54.87,54.76,54.82,28069.0,45.9435,45.9938,45.9016,45.9519,28069.0
2016-08-25 15:30:00,54.82,54.9,54.79,54.9,80538.0,45.9519,46.019,45.9268,46.019,80538.0
2016-08-26 09:30:00,55.12,55.35,55.05,55.07,21512.0,46.2034,46.3962,46.1447,46.1615,21512.0
2016-08-26 10:00:00,55.04,55.32,54.92,55.27,17437.0,46.1363,46.371,46.0357,46.3291,17437.0
2016-08-26 10:30:00,55.28,55.28,55.09,55.15,14355.0,46.3375,46.3375,46.1782,46.2285,14355.0
2016-08-26 11:00:00,55.15,55.18,55.09,55.14,12819.0,46.2285,46.2537,46.1782,46.2201,12819.0
2016-08-26 11:30:00,55.13,55.14,54.74,54.8,14099.0,46.2118,46.2201,45.8849,45.9351,14099.0
2016-08-26 12:00:00,54.77,54.77,54.49,54.57,11822.0,45.91,45.91,45.6753,45.7424,11822.0
2016-08-26 12:30:00,54.57,54.68,54.54,54.63,18286.0,45.7424,45.8346,45.7172,45.7927,18286.0
2016-08-26 13:00:00,54.62,54.68,54.56,54.6,5710.0,45.7843,45.8346,45.734,45.7675,5710.0
2016-08-26 13:30:00,54.62,54.63,54.4,54.46,17011.0,45.7843,45.7927,45.5999,45.6502,17011.0
2016-08-26 14:00:00,54.46,54.49,54.19,54.2,32653.0,45.6502,45.6753,45.4238,45.4322,32653.0
2016-08-26 14:30:00,54.21,54.26,54.17,54.24,10505.0,45.4406,45.4825,45.4071,45.4657,10505.0
2016-08-26 15:00:00,54.25,54.43,54.25,54.4,19028.0,45.4741,45.625,45.4741,45.5999,19028.0
2016-08-26 15:30:00,54.41,54.48,54.38,54.4,78053.0,45.6082,45.6669,45.5831,45.5999,78053.0
2016-08-29 09:30:00,54.49,54.7,54.43,54.66,21242.0,45.6753,45.8513,45.625,45.8178,21242.0
2016-08-29 10:00:00,54.72,54.8,54.62,54.76,15077.0,45.8681,45.9351,45.7843,45.9016,15077.0
2016-08-29 10:30:00,54.78,54.95,54.75,54.91,13835.0,45.9184,46.0609,45.8932,46.0274,13835.0
2016-08-29 11:00:00,54.93,54.98,54.86,54.91,27038.0,46.0441,46.086,45.9854,46.0274,27038.0
2016-08-29 11:30:00,54.92,55.09,54.92,55.02,20407.0,46.0357,46.1782,46.0357,46.1196,20407.0
2016-08-29 12:00:00,55.03,55.03,54.86,54.88,12180.0,46.1279,46.1279,45.9854,46.0022,12180.0
2016-08-29 12:30:00,54.88,55.08,54.86,55.04,15189.0,46.0022,46.1699,45.9854,46.1363,15189.0
2016-08-29 13:00:00,55.04,55.14,55.03,55.07,17523.0,46.1363,46.2201,46.1279,46.1615,17523.0
2016-08-29 13:30:00,55.07,55.08,55.0,55.05,12827.0,46.1615,46.1699,46.1028,46.1447,12827.0
2016-08-29 14:00:00,55.05,55.08,55.01,55.04,14861.0,46.1447,46.1699,46.1112,46.1363,14861.0
2016-08-29 14:30:00,55.04,55.1,55.0,55.02,19493.0,46.1363,46.1866,46.1028,46.1196,19493.0
2016-08-29 15:00:00,55.02,55.02,54.9,54.92,23084.0,46.1196,46.1196,46.019,46.0357,23084.0
2016-08-29 15:30:00,54.92,55.01,54.9,55.0,48570.0,46.0357,46.1112,46.019,46.1028,48570.0
2016-08-30 09:30:00,55.01,55.71,55.0,55.45,51861.0,46.1112,46.6979,46.1028,46.48,51861.0
2016-08-30 10:00:00,55.42,55.52,55.3,55.41,9719.0,46.4549,46.5387,46.3543,46.4465,9719.0
2016-08-30 10:30:00,55.41,55.44,55.36,55.38,10017.0,46.4465,46.4716,46.4046,46.4213,10017.0
2016-08-30 11:00:00,55.36,55.38,55.27,55.29,7370.0,46.4046,46.4213,46.3291,46.3459,7370.0
2016-08-30 11:30:00,55.3,55.38,55.22,55.32,22197.0,46.3543,46.4213,46.2872,46.371,22197.0
2016-08-30 12:00:00,55.32,55.44,55.27,55.42,30641.0,46.371,46.4716,46.3291,46.4549,30641.0
2016-08-30 12:30:00,55.4,55.52,55.4,55.4,16206.0,46.4381,46.5387,46.4381,46.4381,16206.0
2016-08-30 13:00:00,55.39,55.39,55.25,55.28,17198.0,46.4297,46.4297,46.3124,46.3375,17198.0
2016-08-30 13:30:00,55.3,55.33,55.26,55.33,18208.0,46.3543,46.3794,46.3207,46.3794,18208.0
2016-08-30 14:00:00,55.31,55.32,55.16,55.22,17348.0,46.3626,46.371,46.2369,46.2872,17348.0
2016-08-30 14:30:00,55.19,55.32,55.18,55.24,13156.0,46.2621,46.371,46.2537,46.304,13156.0
2016-08-30 15:00:00,55.24,55.32,55.2,55.29,19699.0,46.304,46.371,46.2704,46.3459,19699.0
2016-08-30 15:30:00,55.3,55.41,55.28,55.41,42334.0,46.3543,46.4465,46.3375,46.4465,42334.0
2016-08-31 09:30:00,55.29,55.29,55.02,55.17,10792.0,46.3459,46.3459,46.1196,46.2453,10792.0
2016-08-31 10:00:00,55.09,55.2,55.06,55.06,7885.0,46.1782,46.2704,46.1531,46.1531,7885.0
2016-08-31 10:30:00,55.04,55.04,54.88,54.93,9952.0,46.1363,46.1363,46.0022,46.0441,9952.0
2016-08-31 11:00:00,54.94,55.0,54.64,54.66,49218.0,46.0525,46.1028,45.801,45.8178,49218.0
2016-08-31 11:30:00,54.68,54.71,54.57,54.59,17231.0,45.8346,45.8597,45.7424,45.7591,17231.0
2016-08-31 12:00:00,54.57,54.63,54.49,54.63,8685.0,45.7424,45.7927,45.6753,45.7927,8685.0
2016-08-31 12:30:00,54.6,54.63,54.41,54.43,25404.0,45.7675,45.7927,45.6082,45.625,25404.0
2016-08-31 13:00:00,54.44,54.48,54.38,54.45,17632.0,45.6334,45.6669,45.5831,45.6418,17632.0
2016-08-31 13:30:00,54.46,54.56,54.43,54.5,14408.0,45.6502,45.734,45.625,45.6837,14408.0
2016-08-31 14:00:00,54.5,54.65,54.48,54.6,17011.0,45.6837,45.8094,45.6669,45.7675,17011.0
2016-08-31 14:30:00,54.59,54.59,54.45,54.47,25465.0,45.7591,45.7591,45.6418,45.6585,25465.0
2016-08-31 15:00:00,54.48,54.63,54.48,54.61,26130.0,45.6669,45.7927,45.6669,45.7759,26130.0
2016-08-31 15:30:00,54.61,54.71,54.52,54.52,140463.0,45.7759,45.8597,45.7004,45.7004,140463.0
2016-09-01 09:30:00,54.6,54.71,54.45,54.61,35322.0,45.7675,45.8597,45.6418,45.7759,35322.0
2016-09-01 10:00:00,54.62,54.7,54.4,54.4,37572.0,45.7843,45.8513,45.5999,45.5999,37572.0
2016-09-01 10:30:00,54.39,54.39,54.11,54.26,15392.0,45.5915,45.5915,45.3568,45.4825,15392.0
2016-09-01 11:00:00,54.25,54.25,54.07,54.23,14258.0,45.4741,45.4741,45.3232,45.4574,14258.0
2016-09-01 11:30:00,54.22,54.29,54.2,54.25,24516.0,45.449,45.5077,45.4322,45.4741,24516.0
2016-09-01 12:00:00,54.23,54.44,54.16,54.43,13038.0,45.4574,45.6334,45.3987,45.625,13038.0
2016-09-01 12:30:00,54.45,54.52,54.43,54.43,8009.0,45.6418,45.7004,45.625,45.625,8009.0
2016-09-01 13:00:00,54.44,54.54,54.42,54.5,33391.0,45.6334,45.7172,45.6166,45.6837,33391.0
2016-09-01 13:30:00,54.5,54.51,54.44,54.47,13196.0,45.6837,45.6921,45.6334,45.6585,13196.0
2016-09-01 14:00:00,54.46,54.47,54.33,54.47,10949.0,45.6502,45.6585,45.5412,45.6585,10949.0
2016-09-01 14:30:00,54.47,54.52,54.44,54.49,25935.0,45.6585,45.7004,45.6334,45.6753,25935.0
2016-09-01 15:00:00,54.5,54.54,54.4,54.5,40400.0,45.6837,45.7172,45.5999,45.6837,40400.0
2016-09-01 15:30:00,54.5,54.63,54.43,54.58,81060.0,45.6837,45.7927,45.625,45.7507,81060.0
2016-09-02 09:30:00,54.96,55.05,54.69,54.91,19590.0,46.0693,46.1447,45.8429,46.0274,19590.0
2016-09-02 10:00:00,54.94,55.03,54.77,54.91,20790.0,46.0525,46.1279,45.91,46.0274,20790.0
2016-09-02 10:30:00,54.95,54.95,54.86,54.88,14440.0,46.0609,46.0609,45.9854,46.0022,14440.0
2016-09-02 11:00:00,54.88,55.06,54.88,55.04,17395.0,46.0022,46.1531,46.0022,46.1363,17395.0
2016-09-02 11:30:00,55.01,55.06,54.97,55.05,8351.0,46.1112,46.1531,46.0776,46.1447,8351.0
2016-09-02 12:00:00,55.04,55.04,54.88,54.91,9583.0,46.1363,46.1363,46.0022,46.0274,9583.0
2016-09-02 12:30:00,54.91,54.96,54.85,54.86,14319.0,46.0274,46.0693,45.9771,45.9854,14319.0
2016-09-02 13:00:00,54.86,54.92,54.83,54.87,9821.0,45.9854,46.0357,45.9603,45.9938,9821.0
2016-09-02 13:30:00,54.87,54.88,54.76,54.87,15565.0,45.9938,46.0022,45.9016,45.9938,15565.0
2016-09-02 14:00:00,54.88,55.05,54.88,55.02,17859.0,46.0022,46.1447,46.0022,46.1196,17859.0
2016-09-02 14:30:00,55.01,55.08,54.97,55.08,14579.0,46.1112,46.1699,46.0776,46.1699,14579.0
2016-09-02 15:00:00,55.08,55.16,55.04,55.15,27766.0,46.1699,46.2369,46.1363,46.2285,27766.0
2016-09-02 15:30:00,55.15,55.24,55.11,55.23,79839.0,46.2285,46.304,46.195,46.2956,79839.0
2016-09-06 09:30:00,55.25,55.44,55.12,55.26,16781.0,46.3124,46.4716,46.2034,46.3207,16781.0
2016-09-06 10:00:00,55.24,55.3,54.9,54.96,10593.0,46.304,46.3543,46.019,46.0693,10593.0
2016-09-06 10:30:00,54.97,55.04,54.93,54.98,15825.0,46.0776,46.1363,46.0441,46.086,15825.0
2016-09-06 11:00:00,55.01,55.21,55.01,55.21,14180.0,46.1112,46.2788,46.1112,46.2788,14180.0
2016-09-06 11:30:00,55.21,55.45,55.21,55.4,27092.0,46.2788,46.48,46.2788,46.4381,27092.0
2016-09-06 12:00:00,55.42,55.42,55.28,55.29,8566.0,46.4549,46.4549,46.3375,46.3459,8566.0
2016-09-06 12:30:00,55.3,55.38,55.26,55.26,16989.0,46.3543,46.4213,46.3207,46.3207,16989.0
2016-09-06 13:00:00,55.25,55.28,55.19,55.26,11457.0,46.3124,46.3375,46.2621,46.3207,11457.0
2016-09-06 13:30:00,55.26,55.26,55.12,55.14,8549.0,46.3207,46.3207,46.2034,46.2201,8549.0
2016-09-06 14:00:00,55.13,55.19,55.1,55.19,13978.0,46.2118,46.2621,46.1866,46.2621,13978.0
2016-09-06 14:30:00,55.19,55.23,55.16,55.2,15902.0,46.2621,46.2956,46.2369,46.2704,15902.0
2016-09-06 15:00:00,55.21,55.24,55.18,55.22,20155.0,46.2788,46.304,46.2537,46.2872,20155.0
2016-09-06 15:30:00,55.22,55.29,55.15,55.28,83541.0,46.2872,46.3459,46.2285,46.3375,83541.0
2016-09-07 09:30:00,55.15,55.36,54.93,55.34,11671.0,46.2285,46.4046,46.0441,46.3878,11671.0
2016-09-07 10:00:00,55.34,55.51,55.34,55.45,26151.0,46.3878,46.5303,46.3878,46.48,26151.0
2016-09-07 10:30:00,55.47,55.47,55.31,55.35,10195.0,46.4968,46.4968,46.3626,46.3962,10195.0
2016-09-07 11:00:00,55.33,55.33,55.2,55.23,13810.0,46.3794,46.3794,46.2704,46.2956,13810.0
2016-09-07 11:30:00,55.25,55.4,55.22,55.36,20327.0,46.3124,46.4381,46.2872,46.4046,20327.0
2016-09-07 12:00:00,55.38,55.92,55.18,55.23,37742.0,46.4213,46.874,46.2537,46.2956,37742.0
2016-09-07 12:30:00,55.23,55.37,55.23,55.34,16095.0,46.2956,46.4129,46.2956,46.3878,16095.0
2016-09-07 13:00:00,55.33,55.5,55.31,55.45,17058.0,46.3794,46.5219,46.3626,46.48,17058.0
2016-09-07 13:30:00,55.44,55.46,55.39,55.4,10261.0,46.4716,46.4884,46.4297,46.4381,10261.0
2016-09-07 14:00:00,55.39,55.48,55.37,55.46,16644.0,46.4297,46.5051,46.4129,46.4884,16644.0
2016-09-07 14:30:00,55.48,55.58,55.42,55.56,20095.0,46.5051,46.589,46.4549,46.5722,20095.0
2016-09-07 15:00:00,55.55,55.6,55.52,55.52,26205.0,46.5638,46.6057,46.5387,46.5387,26205.0
2016-09-07 15:30:00,55.5,55.68,55.48,55.68,109117.0,46.5219,46.6728,46.5051,46.6728,109117.0
2016-09-08 09:30:00,55.57,55.74,55.39,55.57,21131.0,46.5806,46.7231,46.4297,46.5806,21131.0
2016-09-08 10:00:00,55.59,55.66,55.37,55.37,27517.0,46.5974,46.656,46.4129,46.4129,27517.0
2016-09-08 10:30:00,55.39,55.46,55.1,55.11,15910.0,46.4297,46.4884,46.1866,46.195,15910.0
2016-09-08 11:00:00,55.14,55.3,55.13,55.19,21499.0,46.2201,46.3543,46.2118,46.2621,21499.0
2016-09-08 11:30:00,55.19,55.29,55.19,55.27,14113.0,46.2621,46.3459,46.2621,46.3291,14113.0
2016-09-08 12:00:00,55.29,55.29,55.19,55.21,15997.0,46.3459,46.3459,46.2621,46.2788,15997.0
2016-09-08 12:30:00,55.21,55.29,55.19,55.27,12001.0,46.2788,46.3459,46.2621,46.3291,12001.0
2016-09-08 13:00:00,55.26,55.33,55.22,55.25,16553.0,46.3207,46.3794,46.2872,46.3124,16553.0
2016-09-08 13:30:00,55.25,55.25,55.18,55.2,16061.0,46.3124,46.3124,46.2537,46.2704,16061.0
2016-09-08 14:00:00,55.19,55.23,55.16,55.16,15973.0,46.2621,46.2956,46.2369,46.2369,15973.0
2016-09-08 14:30:00,55.17,55.17,55.12,55.15,11738.0,46.2453,46.2453,46.2034,46.2285,11738.0
2016-09-08 15:00:00,55.16,55.16,55.06,55.08,21365.0,46.2369,46.2369,46.1531,46.1699,21365.0
2016-09-08 15:30:00,55.07,55.16,55.06,55.12,64789.0,46.1615,46.2369,46.1531,46.2034,64789.0
2016-09-09 09:30:00,54.65,54.75,54.36,54.46,20284.0,45.8094,45.8932,45.5663,45.6502,20284.0
2016-09-09 10:00:00,54.51,54.52,54.3,54.44,23816.0,45.6921,45.7004,45.516,45.6334,23816.0
2016-09-09 10:30:00,54.41,54.41,54.19,54.25,20282.0,45.6082,45.6082,45.4238,45.4741,20282.0
2016-09-09 11:00:00,54.25,54.39,53.97,54.09,86615.0,45.4741,45.5915,45.2394,45.34,86615.0
2016-09-09 11:30:00,54.12,54.18,53.9,53.9,24970.0,45.3652,45.4154,45.1807,45.1807,24970.0
2016-09-09 12:00:00,53.92,54.04,53.84,53.85,21547.0,45.1975,45.2981,45.1304,45.1388,21547.0
2016-09-09 12:30:00,53.84,53.86,53.75,53.82,10964.0,45.1304,45.1472,45.055,45.1137,10964.0
2016-09-09 13:00:00,53.8,53.8,53.54,53.55,20975.0,45.0969,45.0969,44.879,44.8874,20975.0
2016-09-09 13:30:00,53.56,53.56,53.32,53.36,24555.0,44.8957,44.8957,44.6946,44.7281,24555.0
2016-09-09 14:00:00,53.36,53.36,51.46,52.4,843107.0,44.7281,44.7281,43.1355,43.9234,843107.0
2016-09-09 14:30:00,52.39,52.41,51.87,52.15,241739.0,43.915,43.9318,43.4791,43.7138,241739.0
2016-09-09 15:00:00,52.14,52.19,51.97,52.15,191554.0,43.7055,43.7474,43.563,43.7138,191554.0
2016-09-09 15:30:00,52.15,52.16,51.74,51.74,297954.0,43.7138,43.7222,43.3702,43.3702,297954.0
2016-09-12 09:30:00,51.43,52.28,51.43,52.01,73829.0,43.1103,43.8228,43.1103,43.5965,73829.0
2016-09-12 10:00:00,52.05,52.17,51.71,51.84,69475.0,43.63,43.7306,43.345,43.454,69475.0
2016-09-12 10:30:00,51.85,52.02,51.52,51.72,72089.0,43.4624,43.6049,43.1857,43.3534,72089.0
2016-09-12 11:00:00,51.75,51.9,51.59,51.78,84892.0,43.3785,43.5043,43.2444,43.4037,84892.0
2016-09-12 11:30:00,51.81,51.98,51.68,51.71,48175.0,43.4288,43.5713,43.3199,43.345,48175.0
2016-09-12 12:00:00,51.73,51.77,51.42,51.44,51412.0,43.3618,43.3953,43.1019,43.1187,51412.0
2016-09-12 12:30:00,51.46,51.75,51.42,51.73,59932.0,43.1355,43.3785,43.1019,43.3618,59932.0
2016-09-12 13:00:00,51.76,51.93,51.63,51.64,36071.0,43.3869,43.5294,43.278,43.2863,36071.0
2016-09-12 13:30:00,51.66,51.83,51.57,51.79,40762.0,43.3031,43.4456,43.2277,43.4121,40762.0
2016-09-12 14:00:00,51.78,52.23,51.76,52.14,59667.0,43.4037,43.7809,43.3869,43.7055,59667.0
2016-09-12 14:30:00,52.15,52.47,52.15,52.28,49276.0,43.7138,43.9821,43.7138,43.8228,49276.0
2016-09-12 15:00:00,52.29,52.32,52.0,52.0,71482.0,43.8312,43.8563,43.5881,43.5881,71482.0
2016-09-12 15:30:00,52.02,52.03,51.86,51.97,241164.0,43.6049,43.6132,43.4707,43.563,241164.0
2016-09-13 09:30:00,51.5,51.66,51.17,51.27,38239.0,43.169,43.3031,42.8924,42.9762,38239.0
2016-09-13 10:00:00,51.23,51.69,51.19,51.6,66222.0,42.9427,43.3282,42.9091,43.2528,66222.0
2016-09-13 10:30:00,51.56,51.84,51.55,51.59,27833.0,43.2193,43.454,43.2109,43.2444,27833.0
2016-09-13 11:00:00,51.62,51.65,51.41,51.42,92337.0,43.2696,43.2947,43.0935,43.1019,92337.0
2016-09-13 11:30:00,51.41,51.52,51.35,51.41,41689.0,43.0935,43.1857,43.0432,43.0935,41689.0
2016-09-13 12:00:00,51.43,51.5,51.29,51.36,44905.0,43.1103,43.169,42.993,43.0516,44905.0
2016-09-13 12:30:00,51.35,51.45,51.09,51.13,29898.0,43.0432,43.1271,42.8253,42.8588,29898.0
2016-09-13 13:00:00,51.13,51.55,51.05,51.55,46918.0,42.8588,43.2109,42.7918,43.2109,46918.0
2016-09-13 13:30:00,51.55,51.64,51.39,51.43,42683.0,43.2109,43.2863,43.0768,43.1103,42683.0
2016-09-13 14:00:00,51.41,51.47,51.28,51.29,29023.0,43.0935,43.1438,42.9846,42.993,29023.0
2016-09-13 14:30:00,51.28,51.4,51.18,51.26,25852.0,42.9846,43.0852,42.9007,42.9678,25852.0
2016-09-13 15:00:00,51.27,51.35,51.16,51.31,48958.0,42.9762,43.0432,42.884,43.0097,48958.0
2016-09-13 15:30:00,51.3,51.41,51.1,51.25,133377.0,43.0013,43.0935,42.8337,42.9594,133377.0
2016-09-14 09:30:00,51.41,51.45,51.04,51.24,36189.0,43.0935,43.1271,42.7834,42.951,36189.0
2016-09-14 10:00:00,51.22,51.46,51.18,51.43,34797.0,42.9343,43.1355,42.9007,43.1103,34797.0
2016-09-14 10:30:00,51.47,51.53,51.13,51.15,61975.0,43.1438,43.1941,42.8588,42.8756,61975.0
2016-09-14 11:00:00,51.17,51.24,50.98,51.18,28848.0,42.8924,42.951,42.7331,42.9007,28848.0
2016-09-14 11:30:00,51.16,51.27,51.06,51.23,17843.0,42.884,42.9762,42.8002,42.9427,17843.0
2016-09-14 12:00:00,51.22,51.24,51.09,51.22,37861.0,42.9343,42.951,42.8253,42.9343,37861.0
2016-09-14 12:30:00,51.23,51.25,51.06,51.14,22708.0,42.9427,42.9594,42.8002,42.8672,22708.0
2016-09-14 13:00:00,51.14,51.24,51.13,51.2,14179.0,42.8672,42.951,42.8588,42.9175,14179.0
2016-09-14 13:30:00,51.2,51.25,51.06,51.07,24136.0,42.9175,42.9594,42.8002,42.8085,24136.0
2016-09-14 14:00:00,51.09,51.23,51.04,51.23,29561.0,42.8253,42.9427,42.7834,42.9427,29561.0
2016-09-14 14:30:00,51.19,51.47,51.18,51.39,42966.0,42.9091,43.1438,42.9007,43.0768,42966.0
2016-09-14 15:00:00,51.38,51.41,51.15,51.15,28544.0,43.0684,43.0935,42.8756,42.8756,28544.0
2016-09-14 15:30:00,51.16,51.38,51.16,51.33,82709.0,42.884,43.0684,42.884,43.0265,82709.0
2016-09-15 09:30:00,51.18,51.39,51.05,51.34,13850.0,42.9007,43.0768,42.7918,43.0349,13850.0
2016-09-15 10:00:00,51.39,51.74,51.34,51.64,29533.0,43.0768,43.3702,43.0349,43.2863,29533.0
2016-09-15 10:30:00,51.64,51.68,51.51,51.66,11556.0,43.2863,43.3199,43.1774,43.3031,11556.0
2016-09-15 11:00:00,51.68,51.86,51.66,51.84,15598.0,43.3199,43.4707,43.3031,43.454,15598.0
2016-09-15 11:30:00,51.85,51.9,51.75,51.75,18697.0,43.4624,43.5043,43.3785,43.3785,18697.0
2016-09-15 12:00:00,51.76,51.77,51.65,51.68,15890.0,43.3869,43.3953,43.2947,43.3199,15890.0
2016-09-15 12:30:00,51.69,51.72,51.54,51.54,17509.0,43.3282,43.3534,43.2025,43.2025,17509.0
2016-09-15 13:00:00,51.55,51.74,51.53,51.74,19823.0,43.2109,43.3702,43.1941,43.3702,19823.0
2016-09-15 13:30:00,51.75,51.89,51.74,51.89,10974.0,43.3785,43.4959,43.3702,43.4959,10974.0
2016-09-15 14:00:00,51.92,52.03,51.87,52.02,13628.0,43.521,43.6132,43.4791,43.6049,13628.0
2016-09-15 14:30:00,52.03,52.03,51.91,51.96,13507.0,43.6132,43.6132,43.5127,43.5546,13507.0
2016-09-15 15:00:00,51.96,52.02,51.82,51.87,20573.0,43.5546,43.6049,43.4372,43.4791,20573.0
2016-09-15 15:30:00,51.86,51.94,51.79,51.82,46451.0,43.4707,43.5378,43.4121,43.4372,46451.0
2016-09-16 09:30:00,51.43,51.6,51.23,51.31,95572.0,43.1103,43.2528,42.9427,43.0097,95572.0
2016-09-16 10:00:00,51.33,51.34,51.16,51.27,14970.0,43.0265,43.0349,42.884,42.9762,14970.0
2016-09-16 10:30:00,51.29,51.4,51.26,51.36,11732.0,42.993,43.0852,42.9678,43.0516,11732.0
2016-09-16 11:00:00,51.37,51.49,51.34,51.47,11868.0,43.06,43.1606,43.0349,43.1438,11868.0
2016-09-16 11:30:00,51.47,51.7,51.45,51.63,12768.0,43.1438,43.3366,43.1271,43.278,12768.0
2016-09-16 12:00:00,51.63,51.67,51.62,51.63,12065.0,43.278,43.3115,43.2696,43.278,12065.0
2016-09-16 12:30:00,51.63,51.66,51.55,51.58,8873.0,43.278,43.3031,43.2109,43.236,8873.0
2016-09-16 13:00:00,51.58,51.62,51.44,51.49,20212.0,43.236,43.2696,43.1187,43.1606,20212.0
2016-09-16 13:30:00,51.5,51.53,51.44,51.53,11209.0,43.169,43.1941,43.1187,43.1941,11209.0
2016-09-16 14:00:00,51.52,51.64,51.49,51.63,14512.0,43.1857,43.2863,43.1606,43.278,14512.0
2016-09-16 14:30:00,51.64,51.78,51.64,51.72,28773.0,43.2863,43.4037,43.2863,43.3534,28773.0
2016-09-16 15:00:00,51.73,51.77,51.69,51.72,36089.0,43.3618,43.3953,43.3282,43.3534,36089.0
2016-09-16 15:30:00,51.72,51.82,51.66,51.68,91941.0,43.3534,43.4372,43.3031,43.3199,91941.0
2016-09-19 09:30:00,51.94,52.58,51.93,52.55,22452.0,43.5378,44.0743,43.5294,44.0491,22452.0
2016-09-19 10:00:00,52.55,52.65,52.44,52.47,32307.0,44.0491,44.1329,43.9569,43.9821,32307.0
2016-09-19 10:30:00,52.46,52.49,52.42,52.45,15362.0,43.9737,43.9988,43.9402,43.9653,15362.0
2016-09-19 11:00:00,52.46,52.49,52.28,52.32,29015.0,43.9737,43.9988,43.8228,43.8563,29015.0
2016-09-19 11:30:00,52.33,52.41,52.28,52.3,26103.0,43.8647,43.9318,43.8228,43.8396,26103.0
2016-09-19 12:00:00,52.29,52.44,52.15,52.24,16936.0,43.8312,43.9569,43.7138,43.7893,16936.0
2016-09-19 12:30:00,52.24,52.25,52.13,52.17,13991.0,43.7893,43.7977,43.6971,43.7306,13991.0
2016-09-19 13:00:00,52.15,52.22,52.13,52.16,11646.0,43.7138,43.7725,43.6971,43.7222,11646.0
2016-09-19 13:30:00,52.16,52.16,51.95,52.1,10674.0,43.7222,43.7222,43.5462,43.6719,10674.0
2016-09-19 14:00:00,52.12,52.16,52.06,52.08,11763.0,43.6887,43.7222,43.6384,43.6552,11763.0
2016-09-19 14:30:00,52.1,52.21,52.09,52.19,11455.0,43.6719,43.7641,43.6635,43.7474,11455.0
2016-09-19 15:00:00,52.17,52.22,52.04,52.05,25348.0,43.7306,43.7725,43.6216,43.63,25348.0
2016-09-19 15:30:00,52.07,52.17,52.0,52.08,77225.0,43.6468,43.7306,43.5881,43.6552,77225.0
2016-09-20 09:30:00,52.45,52.68,52.01,52.2,25270.0,43.9653,44.1581,43.5965,43.7557,25270.0
2016-09-20 10:00:00,52.17,52.23,52.09,52.2,18261.0,43.7306,43.7809,43.6635,43.7557,18261.0
2016-09-20 10:30:00,52.18,52.22,52.11,52.2,14684.0,43.739,43.7725,43.6803,43.7557,14684.0
2016-09-20 11:00:00,52.16,52.31,52.16,52.18,18002.0,43.7222,43.848,43.7222,43.739,18002.0
2016-09-20 11:30:00,52.19,52.21,52.07,52.12,16991.0,43.7474,43.7641,43.6468,43.6887,16991.0
2016-09-20 12:00:00,52.1,52.16,52.03,52.06,9749.0,43.6719,43.7222,43.6132,43.6384,9749.0
2016-09-20 12:30:00,52.06,52.07,51.92,51.94,13805.0,43.6384,43.6468,43.521,43.5378,13805.0
2016-09-20 13:00:00,51.96,52.07,51.96,52.03,12087.0,43.5546,43.6468,43.5546,43.6132,12087.0
2016-09-20 13:30:00,52.03,52.12,52.0,52.09,10269.0,43.6132,43.6887,43.5881,43.6635,10269.0
2016-09-20 14:00:00,52.1,52.13,51.98,52.03,14724.0,43.6719,43.6971,43.5713,43.6132,14724.0
2016-09-20 14:30:00,52.02,52.12,52.02,52.12,16945.0,43.6049,43.6887,43.6049,43.6887,16945.0
2016-09-20 15:00:00,52.12,52.14,52.01,52.06,19297.0,43.6887,43.7055,43.5965,43.6384,19297.0
2016-09-20 15:30:00,52.06,52.07,51.87,51.87,66907.0,43.6384,43.6468,43.4791,43.4791,66907.0
2016-09-21 09:30:00,52.41,52.49,52.21,52.3,27447.0,43.9318,43.9988,43.7641,43.8396,27447.0
2016-09-21 10:00:00,52.34,52.4,52.15,52.2,36666.0,43.8731,43.9234,43.7138,43.7557,36666.0
2016-09-21 10:30:00,52.2,52.29,52.11,52.11,40080.0,43.7557,43.8312,43.6803,43.6803,40080.0
2016-09-21 11:00:00,52.1,52.13,51.97,51.99,28866.0,43.6719,43.6971,43.563,43.5797,28866.0
2016-09-21 11:30:00,52.01,52.09,51.96,52.07,23215.0,43.5965,43.6635,43.5546,43.6468,23215.0
2016-09-21 12:00:00,52.08,52.1,51.91,51.96,14213.0,43.6552,43.6719,43.5127,43.5546,14213.0
2016-09-21 12:30:00,51.97,52.11,51.9,52.11,22776.0,43.563,43.6803,43.5043,43.6803,22776.0
2016-09-21 13:00:00,52.12,52.15,52.01,52.01,19906.0,43.6887,43.7138,43.5965,43.5965,19906.0
2016-09-21 13:30:00,52.02,52.05,51.89,51.94,22108.0,43.6049,43.63,43.4959,43.5378,22108.0
2016-09-21 14:00:00,52.04,52.3,52.04,52.1,19631.0,43.6216,43.8396,43.6216,43.6719,19631.0
2016-09-21 14:30:00,52.08,52.38,52.04,52.36,22280.0,43.6552,43.9066,43.6216,43.8899,22280.0
2016-09-21 15:00:00,52.33,52.53,52.31,52.51,22806.0,43.8647,44.0324,43.848,44.0156,22806.0
2016-09-21 15:30:00,52.51,52.69,52.47,52.61,69235.0,44.0156,44.1665,43.9821,44.0994,69235.0
2016-09-22 09:30:00,53.06,53.28,52.95,53.22,29812.0,44.4766,44.661,44.3844,44.6107,29812.0
2016-09-22 10:00:00,53.21,53.24,53.0,53.05,35187.0,44.6024,44.6275,44.4263,44.4682,35187.0
2016-09-22 10:30:00,53.05,53.19,53.0,53.12,27101.0,44.4682,44.5856,44.4263,44.5269,27101.0
2016-09-22 11:00:00,53.13,53.13,52.96,53.02,20459.0,44.5353,44.5353,44.3928,44.4431,20459.0
2016-09-22 11:30:00,53.0,53.04,52.9,52.96,13419.0,44.4263,44.4599,44.3425,44.3928,13419.0
2016-09-22 12:00:00,52.96,53.11,52.96,53.1,16328.0,44.3928,44.5185,44.3928,44.5102,16328.0
2016-09-22 12:30:00,53.09,53.24,53.07,53.24,22552.0,44.5018,44.6275,44.485,44.6275,22552.0
2016-09-22 13:00:00,53.24,53.29,53.15,53.17,19597.0,44.6275,44.6694,44.5521,44.5688,19597.0
2016-09-22 13:30:00,53.18,53.34,53.17,53.22,23846.0,44.5772,44.7113,44.5688,44.6107,23846.0
2016-09-22 14:00:00,53.22,53.24,53.01,53.12,28397.0,44.6107,44.6275,44.4347,44.5269,28397.0
2016-09-22 14:30:00,53.11,53.16,53.03,53.12,29390.0,44.5185,44.5604,44.4515,44.5269,29390.0
2016-09-22 15:00:00,53.12,53.14,53.06,53.11,42675.0,44.5269,44.5437,44.4766,44.5185,42675.0
2016-09-22 15:30:00,53.13,53.21,53.01,53.08,118649.0,44.5353,44.6024,44.4347,44.4934,118649.0
2016-09-23 09:30:00,52.79,52.96,52.58,52.64,28264.0,44.2503,44.3928,44.0743,44.1246,28264.0
2016-09-23 10:00:00,52.63,52.89,52.57,52.74,26222.0,44.1162,44.3341,44.0659,44.2084,26222.0
2016-09-23 10:30:00,52.75,52.75,52.6,52.69,26447.0,44.2168,44.2168,44.091,44.1665,26447.0
2016-09-23 11:00:00,52.69,52.76,52.59,52.63,18754.0,44.1665,44.2252,44.0827,44.1162,18754.0
2016-09-23 11:30:00,52.62,52.73,52.62,52.63,16741.0,44.1078,44.2,44.1078,44.1162,16741.0
2016-09-23 12:00:00,52.63,52.69,52.62,52.66,16370.0,44.1162,44.1665,44.1078,44.1413,16370.0
2016-09-23 12:30:00,52.66,52.66,52.61,52.64,12482.0,44.1413,44.1413,44.0994,44.1246,12482.0
2016-09-23 13:00:00,52.65,52.65,52.49,52.56,16685.0,44.1329,44.1329,43.9988,44.0575,16685.0
2016-09-23 13:30:00,52.56,52.57,52.53,52.55,13920.0,44.0575,44.0659,44.0324,44.0491,13920.0
2016-09-23 14:00:00,52.55,52.6,52.54,52.59,15546.0,44.0491,44.091,44.0407,44.0827,15546.0
2016-09-23 14:30:00,52.58,52.72,52.57,52.72,21690.0,44.0743,44.1916,44.0659,44.1916,21690.0
2016-09-23 15:00:00,52.7,52.77,52.69,52.74,27642.0,44.1749,44.2335,44.1665,44.2084,27642.0
2016-09-23 15:30:00,52.74,52.79,52.56,52.56,88787.0,44.2084,44.2503,44.0575,44.0575,88787.0
2016-09-26 09:30:00,52.45,52.57,52.33,52.52,18686.0,43.9653,44.0659,43.8647,44.024,18686.0
2016-09-26 10:00:00,52.6,52.84,52.48,52.67,15684.0,44.091,44.2922,43.9904,44.1497,15684.0
2016-09-26 10:30:00,52.68,52.79,52.59,52.75,17636.0,44.1581,44.2503,44.0827,44.2168,17636.0
2016-09-26 11:00:00,52.74,52.77,52.66,52.72,13239.0,44.2084,44.2335,44.1413,44.1916,13239.0
2016-09-26 11:30:00,52.73,52.85,52.69,52.72,37678.0,44.2,44.3006,44.1665,44.1916,37678.0
2016-09-26 12:00:00,52.69,52.86,52.67,52.85,11326.0,44.1665,44.309,44.1497,44.3006,11326.0
2016-09-26 12:30:00,52.84,52.94,52.83,52.9,8476.0,44.2922,44.376,44.2838,44.3425,8476.0
2016-09-26 13:00:00,52.9,52.94,52.78,52.81,11859.0,44.3425,44.376,44.2419,44.2671,11859.0
2016-09-26 13:30:00,52.81,52.85,52.76,52.8,8987.0,44.2671,44.3006,44.2252,44.2587,8987.0
2016-09-26 14:00:00,52.8,52.9,52.77,52.85,16991.0,44.2587,44.3425,44.2335,44.3006,16991.0
2016-09-26 14:30:00,52.83,52.85,52.77,52.8,9429.0,44.2838,44.3006,44.2335,44.2587,9429.0
2016-09-26 15:00:00,52.79,52.9,52.79,52.81,19691.0,44.2503,44.3425,44.2503,44.2671,19691.0
2016-09-26 15:30:00,52.8,52.87,52.59,52.64,73282.0,44.2587,44.3174,44.0827,44.1246,73282.0
2016-09-27 09:30:00,52.59,52.72,52.37,52.7,12744.0,44.0827,44.1916,43.8982,44.1749,12744.0
2016-09-27 10:00:00,52.69,52.86,52.69,52.74,22044.0,44.1665,44.309,44.1665,44.2084,22044.0
2016-09-27 10:30:00,52.71,52.75,52.58,52.59,14573.0,44.1832,44.2168,44.0743,44.0827,14573.0
2016-09-27 11:00:00,52.59,52.6,52.46,52.53,26588.0,44.0827,44.091,43.9737,44.0324,26588.0
2016-09-27 11:30:00,52.54,52.65,52.51,52.58,16413.0,44.0407,44.1329,44.0156,44.0743,16413.0
2016-09-27 12:00:00,52.61,52.77,52.57,52.74,11956.0,44.0994,44.2335,44.0659,44.2084,11956.0
2016-09-27 12:30:00,52.75,52.98,52.74,52.95,18080.0,44.2168,44.4096,44.2084,44.3844,18080.0
2016-09-27 13:00:00,52.96,53.01,52.94,53.0,10619.0,44.3928,44.4347,44.376,44.4263,10619.0
2016-09-27 13:30:00,53.01,53.03,52.92,52.93,10714.0,44.4347,44.4515,44.3593,44.3677,10714.0
2016-09-27 14:00:00,52.94,52.98,52.91,52.94,14214.0,44.376,44.4096,44.3509,44.376,14214.0
2016-09-27 14:30:00,52.95,53.03,52.93,52.96,12484.0,44.3844,44.4515,44.3677,44.3928,12484.0
2016-09-27 15:00:00,52.97,52.98,52.88,52.91,18423.0,44.4012,44.4096,44.3257,44.3509,18423.0
2016-09-27 15:30:00,52.91,53.01,52.86,52.98,60022.0,44.3509,44.4347,44.309,44.4096,60022.0
2016-09-28 09:30:00,53.26,53.62,53.13,53.39,33778.0,44.6443,44.946,44.5353,44.7532,33778.0
2016-09-28 10:00:00,53.38,53.41,53.19,53.33,20087.0,44.7449,44.77,44.5856,44.7029,20087.0
2016-09-28 10:30:00,53.34,53.35,53.01,53.02,40326.0,44.7113,44.7197,44.4347,44.4431,40326.0
2016-09-28 11:00:00,52.99,53.04,52.88,52.97,17593.0,44.4179,44.4599,44.3257,44.4012,17593.0
2016-09-28 11:30:00,52.96,52.96,52.85,52.91,24734.0,44.3928,44.3928,44.3006,44.3509,24734.0
2016-09-28 12:00:00,52.89,52.89,52.77,52.8,36261.0,44.3341,44.3341,44.2335,44.2587,36261.0
2016-09-28 12:30:00,52.8,52.9,52.76,52.85,18441.0,44.2587,44.3425,44.2252,44.3006,18441.0
2016-09-28 13:00:00,52.85,52.87,52.76,52.87,22662.0,44.3006,44.3174,44.2252,44.3174,22662.0
2016-09-28 13:30:00,52.88,52.99,52.88,52.93,22126.0,44.3257,44.4179,44.3257,44.3677,22126.0
2016-09-28 14:00:00,52.93,53.37,52.91,53.32,38829.0,44.3677,44.7365,44.3509,44.6946,38829.0
2016-09-28 14:30:00,53.31,53.37,53.22,53.33,30560.0,44.6862,44.7365,44.6107,44.7029,30560.0
2016-09-28 15:00:00,53.34,53.35,53.2,53.21,39553.0,44.7113,44.7197,44.594,44.6024,39553.0
2016-09-28 15:30:00,53.22,53.49,53.16,53.45,132556.0,44.6107,44.8371,44.5604,44.8035,132556.0
2016-09-29 09:30:00,53.34,53.66,53.34,53.64,10673.0,44.7113,44.9796,44.7113,44.9628,10673.0
2016-09-29 10:00:00,53.67,53.67,53.29,53.66,18900.0,44.9879,44.9879,44.6694,44.9796,18900.0
2016-09-29 10:30:00,53.59,53.59,53.35,53.35,8414.0,44.9209,44.9209,44.7197,44.7197,8414.0
2016-09-29 11:00:00,53.3,53.38,53.19,53.25,9323.0,44.6778,44.7449,44.5856,44.6359,9323.0
2016-09-29 11:30:00,53.27,53.34,53.12,53.17,10334.0,44.6527,44.7113,44.5269,44.5688,10334.0
2016-09-29 12:00:00,53.18,53.34,53.11,53.3,5754.0,44.5772,44.7113,44.5185,44.6778,5754.0
2016-09-29 12:30:00,53.28,53.33,52.76,52.78,10507.0,44.661,44.7029,44.2252,44.2419,10507.0
2016-09-29 13:00:00,52.79,53.01,52.7,52.9,13011.0,44.2503,44.4347,44.1749,44.3425,13011.0
2016-09-29 13:30:00,52.87,52.96,52.62,52.64,8925.0,44.3174,44.3928,44.1078,44.1246,8925.0
2016-09-29 14:00:00,52.66,53.1,52.65,53.1,11706.0,44.1413,44.5102,44.1329,44.5102,11706.0
2016-09-29 14:30:00,53.03,53.14,52.98,52.99,8870.0,44.4515,44.5437,44.4096,44.4179,8870.0
2016-09-29 15:00:00,53.0,53.0,52.85,52.97,19608.0,44.4263,44.4263,44.3006,44.4012,19608.0
2016-09-29 15:30:00,52.93,53.0,52.8,52.8,72873.0,44.3677,44.4263,44.2587,44.2587,72873.0
2016-09-30 09:30:00,53.07,53.36,53.03,53.12,27316.0,44.485,44.7281,44.4515,44.5269,27316.0
2016-09-30 10:00:00,53.12,53.32,53.09,53.32,25275.0,44.5269,44.6946,44.5018,44.6946,25275.0
2016-09-30 10:30:00,53.33,53.39,53.28,53.39,18932.0,44.7029,44.7532,44.661,44.7532,18932.0
2016-09-30 11:00:00,53.39,53.58,53.38,53.56,19053.0,44.7532,44.9125,44.7449,44.8957,19053.0
2016-09-30 11:30:00,53.55,53.6,53.47,53.56,17277.0,44.8874,44.9293,44.8203,44.8957,17277.0
2016-09-30 12:00:00,53.55,53.75,53.54,53.71,26497.0,44.8874,45.055,44.879,45.0215,26497.0
2016-09-30 12:30:00,53.71,53.82,53.71,53.74,30171.0,45.0215,45.1137,45.0215,45.0466,30171.0
2016-09-30 13:00:00,53.73,53.76,53.54,53.55,11235.0,45.0382,45.0634,44.879,44.8874,11235.0
2016-09-30 13:30:00,53.55,53.66,53.52,53.66,13180.0,44.8874,44.9796,44.8622,44.9796,13180.0
2016-09-30 14:00:00,53.68,53.78,53.65,53.77,26511.0,44.9963,45.0802,44.9712,45.0718,26511.0
2016-09-30 14:30:00,53.76,53.84,53.76,53.83,36507.0,45.0634,45.1304,45.0634,45.1221,36507.0
2016-09-30 15:00:00,53.83,53.92,53.81,53.91,68401.0,45.1221,45.1975,45.1053,45.1891,68401.0
2016-09-30 15:30:00,53.9,53.93,53.72,53.72,153647.0,45.1807,45.2059,45.0299,45.0299,153647.0
2016-10-03 09:30:00,53.67,53.9,53.44,53.57,36417.0,44.9879,45.1807,44.7952,44.9041,36417.0
2016-10-03 10:00:00,53.56,53.75,53.47,53.54,44841.0,44.8957,45.055,44.8203,44.879,44841.0
2016-10-03 10:30:00,53.56,53.82,53.56,53.79,52749.0,44.8957,45.1137,44.8957,45.0885,52749.0
2016-10-03 11:00:00,53.79,53.79,53.57,53.57,48287.0,45.0885,45.0885,44.9041,44.9041,48287.0
2016-10-03 11:30:00,53.56,53.63,53.46,53.58,30532.0,44.8957,44.9544,44.8119,44.9125,30532.0
2016-10-03 12:00:00,53.57,53.73,53.56,53.69,47602.0,44.9041,45.0382,44.8957,45.0047,47602.0
2016-10-03 12:30:00,53.69,53.77,53.65,53.76,41261.0,45.0047,45.0718,44.9712,45.0634,41261.0
2016-10-03 13:00:00,53.75,53.75,53.63,53.7,27708.0,45.055,45.055,44.9544,45.0131,27708.0
2016-10-03 13:30:00,53.69,53.7,53.57,53.63,26232.0,45.0047,45.0131,44.9041,44.9544,26232.0
2016-10-03 14:00:00,53.63,53.65,53.53,53.56,28275.0,44.9544,44.9712,44.8706,44.8957,28275.0
2016-10-03 14:30:00,53.56,53.57,53.42,53.51,25830.0,44.8957,44.9041,44.7784,44.8538,25830.0
2016-10-03 15:00:00,53.52,53.52,53.37,53.42,43231.0,44.8622,44.8622,44.7365,44.7784,43231.0
2016-10-03 15:30:00,53.43,53.59,53.38,53.56,166251.0,44.7868,44.9209,44.7449,44.8957,166251.0
2016-10-04 09:30:00,53.65,53.94,53.59,53.77,60832.0,44.9712,45.2143,44.9209,45.0718,60832.0
2016-10-04 10:00:00,53.75,53.76,53.38,53.51,28222.0,45.055,45.0634,44.7449,44.8538,28222.0
2016-10-04 10:30:00,53.54,53.75,53.47,53.73,44858.0,44.879,45.055,44.8203,45.0382,44858.0
2016-10-04 11:00:00,53.72,53.73,53.41,53.53,56523.0,45.0299,45.0382,44.77,44.8706,56523.0
2016-10-04 11:30:00,53.55,53.64,53.44,53.48,47337.0,44.8874,44.9628,44.7952,44.8287,47337.0
2016-10-04 12:00:00,53.49,53.51,53.17,53.25,38453.0,44.8371,44.8538,44.5688,44.6359,38453.0
2016-10-04 12:30:00,53.25,53.26,53.07,53.13,52885.0,44.6359,44.6443,44.485,44.5353,52885.0
2016-10-04 13:00:00,53.14,53.16,52.88,52.96,50336.0,44.5437,44.5604,44.3257,44.3928,50336.0
2016-10-04 13:30:00,52.93,52.94,52.68,52.69,101867.0,44.3677,44.376,44.1581,44.1665,101867.0
2016-10-04 14:00:00,52.68,52.7,52.51,52.57,65930.0,44.1581,44.1749,44.0156,44.0659,65930.0
2016-10-04 14:30:00,52.56,52.72,52.55,52.66,79467.0,44.0575,44.1916,44.0491,44.1413,79467.0
2016-10-04 15:00:00,52.66,52.95,52.65,52.92,145874.0,44.1413,44.3844,44.1329,44.3593,145874.0
2016-10-04 15:30:00,52.9,52.91,52.7,52.75,235195.0,44.3425,44.3509,44.1749,44.2168,235195.0
2016-10-05 09:30:00,49.98,51.54,49.97,51.52,203962.0,41.8949,43.2025,41.8865,43.1857,203962.0
2016-10-05 10:00:00,51.49,51.63,51.36,51.48,176704.0,43.1606,43.278,43.0516,43.1522,176704.0
2016-10-05 10:30:00,51.47,51.53,51.11,51.26,167593.0,43.1438,43.1941,42.8421,42.9678,167593.0
2016-10-05 11:00:00,51.25,51.26,50.75,50.91,86536.0,42.9594,42.9678,42.5403,42.6744,86536.0
2016-10-05 11:30:00,50.93,51.09,50.8,51.0,60565.0,42.6912,42.8253,42.5822,42.7499,60565.0
2016-10-05 12:00:00,51.05,51.21,50.93,50.95,52284.0,42.7918,42.9259,42.6912,42.708,52284.0
2016-10-05 12:30:00,50.93,51.0,50.8,50.85,53267.0,42.6912,42.7499,42.5822,42.6241,53267.0
2016-10-05 13:00:00,50.86,51.09,50.8,51.09,84905.0,42.6325,42.8253,42.5822,42.8253,84905.0
2016-10-05 13:30:00,51.09,51.18,50.95,51.02,43640.0,42.8253,42.9007,42.708,42.7666,43640.0
2016-10-05 14:00:00,51.02,51.1,50.94,50.97,53330.0,42.7666,42.8337,42.6996,42.7247,53330.0
2016-10-05 14:30:00,50.97,51.01,50.87,50.87,89282.0,42.7247,42.7582,42.6409,42.6409,89282.0
2016-10-05 15:00:00,50.86,50.94,50.55,50.6,161253.0,42.6325,42.6996,42.3727,42.4146,161253.0
2016-10-05 15:30:00,50.61,50.74,50.55,50.59,312764.0,42.423,42.5319,42.3727,42.4062,312764.0
2016-10-06 09:30:00,50.41,50.44,49.62,49.73,92707.0,42.2553,42.2805,41.5931,41.6853,92707.0
2016-10-06 10:00:00,49.74,50.01,49.66,49.83,65483.0,41.6937,41.92,41.6266,41.7691,65483.0
2016-10-06 10:30:00,49.81,49.98,49.79,49.95,49317.0,41.7524,41.8949,41.7356,41.8697,49317.0
2016-10-06 11:00:00,49.95,50.08,49.88,50.07,43067.0,41.8697,41.9787,41.811,41.9703,43067.0
2016-10-06 11:30:00,50.08,50.36,50.06,50.26,39889.0,41.9787,42.2134,41.9619,42.1296,39889.0
2016-10-06 12:00:00,50.27,50.32,50.12,50.18,47540.0,42.138,42.1799,42.0122,42.0625,47540.0
2016-10-06 12:30:00,50.18,50.28,50.18,50.21,44099.0,42.0625,42.1463,42.0625,42.0877,44099.0
2016-10-06 13:00:00,50.22,50.25,50.07,50.08,43605.0,42.096,42.1212,41.9703,41.9787,43605.0
2016-10-06 13:30:00,50.08,50.27,50.08,50.21,40631.0,41.9787,42.138,41.9787,42.0877,40631.0
2016-10-06 14:00:00,50.22,50.25,50.17,50.22,43959.0,42.096,42.1212,42.0541,42.096,43959.0
2016-10-06 14:30:00,50.22,50.31,50.19,50.26,44837.0,42.096,42.1715,42.0709,42.1296,44837.0
2016-10-06 15:00:00,50.27,50.32,50.23,50.26,50399.0,42.138,42.1799,42.1044,42.1296,50399.0
2016-10-06 15:30:00,50.26,50.28,50.15,50.2,143218.0,42.1296,42.1463,42.0374,42.0793,143218.0
2016-10-07 09:30:00,50.11,50.11,49.1,49.47,98772.0,42.0038,42.0038,41.1572,41.4674,98772.0
2016-10-07 10:00:00,49.49,49.54,49.18,49.2,67439.0,41.4841,41.526,41.2243,41.241,67439.0
2016-10-07 10:30:00,49.19,49.23,48.98,48.98,65095.0,41.2327,41.2662,41.0566,41.0566,65095.0
2016-10-07 11:00:00,49.0,49.04,48.81,48.88,50978.0,41.0734,41.1069,40.9141,40.9728,50978.0
2016-10-07 11:30:00,48.88,48.89,48.56,48.58,65007.0,40.9728,40.9812,40.7046,40.7213,65007.0
2016-10-07 12:00:00,48.6,48.93,48.6,48.92,110962.0,40.7381,41.0147,40.7381,41.0063,110962.0
2016-10-07 12:30:00,48.93,48.96,48.79,48.87,121740.0,41.0147,41.0399,40.8974,40.9644,121740.0
2016-10-07 13:00:00,48.87,48.88,48.64,48.72,37012.0,40.9644,40.9728,40.7716,40.8387,37012.0
2016-10-07 13:30:00,48.72,48.94,48.72,48.92,30452.0,40.8387,41.0231,40.8387,41.0063,30452.0
2016-10-07 14:00:00,48.95,49.03,48.84,49.01,81219.0,41.0315,41.0985,40.9393,41.0818,81219.0
2016-10-07 14:30:00,49.02,49.21,49.02,49.1,39306.0,41.0902,41.2494,41.0902,41.1572,39306.0
2016-10-07 15:00:00,49.11,49.17,49.09,49.14,50110.0,41.1656,41.2159,41.1488,41.1908,50110.0
2016-10-07 15:30:00,49.14,49.24,49.08,49.17,199212.0,41.1908,41.2746,41.1405,41.2159,199212.0
2016-10-10 09:30:00,49.6,49.67,49.33,49.49,66868.0,41.5763,41.635,41.35,41.4841,66868.0
2016-10-10 10:00:00,49.49,49.56,49.24,49.28,36747.0,41.4841,41.5428,41.2746,41.3081,36747.0
2016-10-10 10:30:00,49.27,49.5,49.27,49.46,20381.0,41.2997,41.4925,41.2997,41.459,20381.0
2016-10-10 11:00:00,49.48,49.5,49.28,49.3,37086.0,41.4758,41.4925,41.3081,41.3249,37086.0
2016-10-10 11:30:00,49.3,49.31,49.15,49.19,19805.0,41.3249,41.3333,41.1991,41.2327,19805.0
2016-10-10 12:00:00,49.2,49.2,49.04,49.08,16433.0,41.241,41.241,41.1069,41.1405,16433.0
2016-10-10 12:30:00,49.09,49.09,49.03,49.04,13585.0,41.1488,41.1488,41.0985,41.1069,13585.0
2016-10-10 13:00:00,49.03,49.08,48.94,48.95,24753.0,41.0985,41.1405,41.0231,41.0315,24753.0
2016-10-10 13:30:00,48.94,48.96,48.88,48.94,29381.0,41.0231,41.0399,40.9728,41.0231,29381.0
2016-10-10 14:00:00,48.94,48.97,48.89,48.97,34952.0,41.0231,41.0483,40.9812,41.0483,34952.0
2016-10-10 14:30:00,48.97,49.0,48.96,48.97,30898.0,41.0483,41.0734,41.0399,41.0483,30898.0
2016-10-10 15:00:00,48.98,49.08,48.97,49.06,43508.0,41.0566,41.1405,41.0483,41.1237,43508.0
2016-10-10 15:30:00,49.06,49.11,49.0,49.09,141494.0,41.1237,41.1656,41.0734,41.1488,141494.0
2016-10-11 09:30:00,48.7,48.72,48.54,48.71,25988.0,40.8219,40.8387,40.6878,40.8303,25988.0
2016-10-11 10:00:00,48.69,48.74,48.62,48.66,31653.0,40.8135,40.8555,40.7549,40.7884,31653.0
2016-10-11 10:30:00,48.65,48.66,48.45,48.45,34132.0,40.78,40.7884,40.6124,40.6124,34132.0
2016-10-11 11:00:00,48.45,48.45,48.2,48.24,81751.0,40.6124,40.6124,40.4028,40.4363,81751.0
2016-10-11 11:30:00,48.26,48.39,48.25,48.34,33926.0,40.4531,40.5621,40.4447,40.5202,33926.0
2016-10-11 12:00:00,48.35,48.35,48.25,48.28,29957.0,40.5285,40.5285,40.4447,40.4699,29957.0
2016-10-11 12:30:00,48.28,48.46,48.26,48.34,28814.0,40.4699,40.6208,40.4531,40.5202,28814.0
2016-10-11 13:00:00,48.33,48.33,48.17,48.26,44591.0,40.5118,40.5118,40.3777,40.4531,44591.0
2016-10-11 13:30:00,48.25,48.26,48.09,48.1,25732.0,40.4447,40.4531,40.3106,40.319,25732.0
2016-10-11 14:00:00,48.12,48.2,48.08,48.14,30423.0,40.3358,40.4028,40.3022,40.3525,30423.0
2016-10-11 14:30:00,48.13,48.35,48.11,48.14,94414.0,40.3441,40.5285,40.3274,40.3525,94414.0
2016-10-11 15:00:00,48.14,48.3,48.11,48.22,52996.0,40.3525,40.4866,40.3274,40.4196,52996.0
2016-10-11 15:30:00,48.23,48.37,48.2,48.34,189815.0,40.428,40.5453,40.4028,40.5202,189815.0
2016-10-12 09:30:00,48.35,48.35,48.12,48.3,18352.0,40.5285,40.5285,40.3358,40.4866,18352.0
2016-10-12 10:00:00,48.3,48.34,48.2,48.23,18629.0,40.4866,40.5202,40.4028,40.428,18629.0
2016-10-12 10:30:00,48.23,48.31,48.05,48.13,30820.0,40.428,40.495,40.2771,40.3441,30820.0
2016-10-12 11:00:00,48.15,48.26,48.13,48.21,13998.0,40.3609,40.4531,40.3441,40.4112,13998.0
2016-10-12 11:30:00,48.21,48.29,48.21,48.24,25986.0,40.4112,40.4783,40.4112,40.4363,25986.0
2016-10-12 12:00:00,48.24,48.27,48.18,48.2,17908.0,40.4363,40.4615,40.386,40.4028,17908.0
2016-10-12 12:30:00,48.2,48.22,48.15,48.15,27788.0,40.4028,40.4196,40.3609,40.3609,27788.0
2016-10-12 13:00:00,48.16,48.25,48.12,48.25,29077.0,40.3693,40.4447,40.3358,40.4447,29077.0
2016-10-12 13:30:00,48.25,48.31,48.19,48.3,30949.0,40.4447,40.495,40.3944,40.4866,30949.0
2016-10-12 14:00:00,48.28,48.39,48.22,48.26,34076.0,40.4699,40.5621,40.4196,40.4531,34076.0
2016-10-12 14:30:00,48.26,48.32,48.23,48.23,26347.0,40.4531,40.5034,40.428,40.428,26347.0
2016-10-12 15:00:00,48.21,48.33,48.2,48.21,112561.0,40.4112,40.5118,40.4028,40.4112,112561.0
2016-10-12 15:30:00,48.2,48.34,48.19,48.29,143845.0,40.4028,40.5202,40.3944,40.4783,143845.0
2016-10-13 09:30:00,47.57,47.57,47.23,47.27,36638.0,40.125,40.125,39.8383,39.872,36638.0
2016-10-13 10:00:00,47.27,47.35,47.17,47.25,27513.0,39.872,39.9395,39.7876,39.8551,27513.0
2016-10-13 10:30:00,47.25,47.39,47.21,47.35,17204.0,39.8551,39.9732,39.8214,39.9395,17204.0
2016-10-13 11:00:00,47.33,47.6,47.32,47.58,12289.0,39.9226,40.1503,39.9142,40.1335,12289.0
2016-10-13 11:30:00,47.56,47.69,47.56,47.59,16398.0,40.1166,40.2263,40.1166,40.1419,16398.0
2016-10-13 12:00:00,47.59,47.69,47.55,47.68,14224.0,40.1419,40.2263,40.1082,40.2178,14224.0
2016-10-13 12:30:00,47.68,47.82,47.68,47.75,13781.0,40.2178,40.3359,40.2178,40.2769,13781.0
2016-10-13 13:00:00,47.74,47.78,47.69,47.76,17546.0,40.2684,40.3022,40.2263,40.2853,17546.0
2016-10-13 13:30:00,47.75,47.92,47.7,47.92,13619.0,40.2769,40.4203,40.2347,40.4203,13619.0
2016-10-13 14:00:00,47.92,47.95,47.86,47.91,16022.0,40.4203,40.4456,40.3697,40.4118,16022.0
2016-10-13 14:30:00,47.92,48.05,47.91,47.97,25798.0,40.4203,40.5299,40.4118,40.4624,25798.0
2016-10-13 15:00:00,47.99,48.01,47.87,47.88,25939.0,40.4793,40.4962,40.3781,40.3865,25939.0
2016-10-13 15:30:00,47.89,47.97,47.71,47.8,102562.0,40.395,40.4624,40.2431,40.319,102562.0
2016-10-14 09:30:00,48.13,48.24,47.94,48.03,17211.0,40.5974,40.6902,40.4371,40.513,17211.0
2016-10-14 10:00:00,48.03,48.27,47.95,48.12,33082.0,40.513,40.7155,40.4456,40.589,33082.0
2016-10-14 10:30:00,48.12,48.2,48.07,48.13,26439.0,40.589,40.6564,40.5468,40.5974,26439.0
2016-10-14 11:00:00,48.1,48.13,47.84,47.87,22135.0,40.5721,40.5974,40.3528,40.3781,22135.0
2016-10-14 11:30:00,47.85,48.03,47.78,47.84,45705.0,40.3612,40.513,40.3022,40.3528,45705.0
2016-10-14 12:00:00,47.82,47.86,47.74,47.83,18266.0,40.3359,40.3697,40.2684,40.3443,18266.0
2016-10-14 12:30:00,47.82,47.88,47.79,47.82,17593.0,40.3359,40.3865,40.3106,40.3359,17593.0
2016-10-14 13:00:00,47.82,47.95,47.77,47.92,24568.0,40.3359,40.4456,40.2937,40.4203,24568.0
2016-10-14 13:30:00,47.92,47.99,47.88,47.9,22595.0,40.4203,40.4793,40.3865,40.4034,22595.0
2016-10-14 14:00:00,47.9,47.94,47.8,47.94,26923.0,40.4034,40.4371,40.319,40.4371,26923.0
2016-10-14 14:30:00,47.95,47.95,47.87,47.88,43983.0,40.4456,40.4456,40.3781,40.3865,43983.0
2016-10-14 15:00:00,47.89,47.95,47.87,47.9,44008.0,40.395,40.4456,40.3781,40.4034,44008.0
2016-10-14 15:30:00,47.9,48.0,47.86,47.87,120709.0,40.4034,40.4877,40.3697,40.3781,120709.0
2016-10-17 09:30:00,47.89,47.97,47.73,47.82,19601.0,40.395,40.4624,40.26,40.3359,19601.0
2016-10-17 10:00:00,47.83,48.07,47.72,48.0,22787.0,40.3443,40.5468,40.2516,40.4877,22787.0
2016-10-17 10:30:00,48.0,48.02,47.88,47.95,19743.0,40.4877,40.5046,40.3865,40.4456,19743.0
2016-10-17 11:00:00,47.96,48.02,47.93,47.94,15997.0,40.454,40.5046,40.4287,40.4371,15997.0
2016-10-17 11:30:00,47.95,48.0,47.92,47.97,7893.0,40.4456,40.4877,40.4203,40.4624,7893.0
2016-10-17 12:00:00,47.96,47.98,47.89,47.9,20003.0,40.454,40.4709,40.395,40.4034,20003.0
2016-10-17 12:30:00,47.91,47.99,47.9,47.93,22169.0,40.4118,40.4793,40.4034,40.4287,22169.0
2016-10-17 13:00:00,47.93,47.97,47.82,47.82,38724.0,40.4287,40.4624,40.3359,40.3359,38724.0
2016-10-17 13:30:00,47.82,47.9,47.79,47.79,11335.0,40.3359,40.4034,40.3106,40.3106,11335.0
2016-10-17 14:00:00,47.8,47.93,47.8,47.88,20820.0,40.319,40.4287,40.319,40.3865,20820.0
2016-10-17 14:30:00,47.87,47.89,47.8,47.89,13773.0,40.3781,40.395,40.319,40.395,13773.0
2016-10-17 15:00:00,47.88,47.88,47.79,47.79,18745.0,40.3865,40.3865,40.3106,40.3106,18745.0
2016-10-17 15:30:00,47.79,47.84,47.75,47.81,114292.0,40.3106,40.3528,40.2769,40.3275,114292.0
2016-10-18 09:30:00,48.31,48.35,48.05,48.11,9340.0,40.7492,40.783,40.5299,40.5805,9340.0
2016-10-18 10:00:00,48.1,48.1,47.99,48.03,20240.0,40.5721,40.5721,40.4793,40.513,20240.0
2016-10-18 10:30:00,48.07,48.19,48.04,48.19,17040.0,40.5468,40.648,40.5215,40.648,17040.0
2016-10-18 11:00:00,48.2,48.22,48.11,48.16,14006.0,40.6564,40.6733,40.5805,40.6227,14006.0
2016-10-18 11:30:00,48.16,48.28,48.12,48.25,20812.0,40.6227,40.7239,40.589,40.6986,20812.0
2016-10-18 12:00:00,48.27,48.3,48.11,48.11,19277.0,40.7155,40.7408,40.5805,40.5805,19277.0
2016-10-18 12:30:00,48.14,48.14,48.04,48.08,26598.0,40.6058,40.6058,40.5215,40.5552,26598.0
2016-10-18 13:00:00,48.08,48.21,48.04,48.09,64357.0,40.5552,40.6649,40.5215,40.5637,64357.0
2016-10-18 13:30:00,48.09,48.1,47.99,48.02,20051.0,40.5637,40.5721,40.4793,40.5046,20051.0
2016-10-18 14:00:00,48.02,48.06,47.97,48.02,38035.0,40.5046,40.5384,40.4624,40.5046,38035.0
2016-10-18 14:30:00,48.03,48.04,47.95,48.03,38040.0,40.513,40.5215,40.4456,40.513,38040.0
2016-10-18 15:00:00,48.03,48.03,47.98,47.99,32738.0,40.513,40.513,40.4709,40.4793,32738.0
2016-10-18 15:30:00,47.98,48.06,47.97,48.01,92886.0,40.4709,40.5384,40.4624,40.4962,92886.0
2016-10-19 09:30:00,48.06,48.26,47.67,47.72,13888.0,40.5384,40.7071,40.2094,40.2516,13888.0
2016-10-19 10:00:00,47.72,47.87,47.66,47.85,23906.0,40.2516,40.3781,40.201,40.3612,23906.0
2016-10-19 10:30:00,47.85,47.86,47.73,47.84,13477.0,40.3612,40.3697,40.26,40.3528,13477.0
2016-10-19 11:00:00,47.84,47.92,47.82,47.86,13283.0,40.3528,40.4203,40.3359,40.3697,13283.0
2016-10-19 11:30:00,47.87,47.99,47.86,47.99,10811.0,40.3781,40.4793,40.3697,40.4793,10811.0
2016-10-19 12:00:00,48.0,48.12,47.92,48.11,15503.0,40.4877,40.589,40.4203,40.5805,15503.0
2016-10-19 12:30:00,48.11,48.11,48.01,48.1,15548.0,40.5805,40.5805,40.4962,40.5721,15548.0
2016-10-19 13:00:00,48.1,48.17,48.1,48.16,14966.0,40.5721,40.6311,40.5721,40.6227,14966.0
2016-10-19 13:30:00,48.16,48.23,48.16,48.18,11958.0,40.6227,40.6817,40.6227,40.6396,11958.0
2016-10-19 14:00:00,48.18,48.2,48.11,48.12,14639.0,40.6396,40.6564,40.5805,40.589,14639.0
2016-10-19 14:30:00,48.11,48.13,48.02,48.08,15482.0,40.5805,40.5974,40.5046,40.5552,15482.0
2016-10-19 15:00:00,48.08,48.11,48.03,48.03,24141.0,40.5552,40.5805,40.513,40.513,24141.0
2016-10-19 15:30:00,48.04,48.08,48.02,48.03,72999.0,40.5215,40.5552,40.5046,40.513,72999.0
2016-10-20 09:30:00,47.81,48.35,47.77,48.33,34293.0,40.3275,40.783,40.2937,40.7661,34293.0
2016-10-20 10:00:00,48.33,48.55,48.27,48.37,37725.0,40.7661,40.9517,40.7155,40.7998,37725.0
2016-10-20 10:30:00,48.35,48.36,48.01,48.13,23356.0,40.783,40.7914,40.4962,40.5974,23356.0
2016-10-20 11:00:00,48.15,48.35,48.06,48.26,16160.0,40.6143,40.783,40.5384,40.7071,16160.0
2016-10-20 11:30:00,48.26,48.41,48.2,48.41,16689.0,40.7071,40.8336,40.6564,40.8336,16689.0
2016-10-20 12:00:00,48.41,48.47,48.3,48.33,13984.0,40.8336,40.8842,40.7408,40.7661,13984.0
2016-10-20 12:30:00,48.32,48.39,48.29,48.29,9936.0,40.7577,40.8167,40.7324,40.7324,9936.0
2016-10-20 13:00:00,48.29,48.44,48.28,48.37,17306.0,40.7324,40.8589,40.7239,40.7998,17306.0
2016-10-20 13:30:00,48.39,48.45,48.31,48.37,21245.0,40.8167,40.8673,40.7492,40.7998,21245.0
2016-10-20 14:00:00,48.38,48.41,48.28,48.33,16408.0,40.8083,40.8336,40.7239,40.7661,16408.0
2016-10-20 14:30:00,48.34,48.4,48.26,48.37,32880.0,40.7745,40.8251,40.7071,40.7998,32880.0
2016-10-20 15:00:00,48.36,48.46,48.34,48.38,43320.0,40.7914,40.8757,40.7745,40.8083,43320.0
2016-10-20 15:30:00,48.38,48.45,48.33,48.37,116832.0,40.8083,40.8673,40.7661,40.7998,116832.0
2016-10-21 09:30:00,48.02,48.31,47.84,48.03,23518.0,40.5046,40.7492,40.3528,40.513,23518.0
2016-10-21 10:00:00,48.0,48.12,47.84,48.05,24018.0,40.4877,40.589,40.3528,40.5299,24018.0
2016-10-21 10:30:00,48.07,48.13,47.99,48.11,20257.0,40.5468,40.5974,40.4793,40.5805,20257.0
2016-10-21 11:00:00,48.11,48.18,48.08,48.16,19604.0,40.5805,40.6396,40.5552,40.6227,19604.0
2016-10-21 11:30:00,48.13,48.39,48.13,48.24,23823.0,40.5974,40.8167,40.5974,40.6902,23823.0
2016-10-21 12:00:00,48.24,48.27,48.18,48.22,20588.0,40.6902,40.7155,40.6396,40.6733,20588.0
2016-10-21 12:30:00,48.23,48.24,48.19,48.23,25325.0,40.6817,40.6902,40.648,40.6817,25325.0
2016-10-21 13:00:00,48.24,48.26,48.14,48.15,21447.0,40.6902,40.7071,40.6058,40.6143,21447.0
2016-10-21 13:30:00,48.14,48.26,48.1,48.21,29354.0,40.6058,40.7071,40.5721,40.6649,29354.0
2016-10-21 14:00:00,48.21,48.27,48.2,48.26,17910.0,40.6649,40.7155,40.6564,40.7071,17910.0
2016-10-21 14:30:00,48.24,48.31,48.22,48.28,17490.0,40.6902,40.7492,40.6733,40.7239,17490.0
2016-10-21 15:00:00,48.27,48.29,48.21,48.28,30183.0,40.7155,40.7324,40.6649,40.7239,30183.0
2016-10-21 15:30:00,48.28,48.33,48.21,48.3,92876.0,40.7239,40.7661,40.6649,40.7408,92876.0
2016-10-24 09:30:00,48.86,48.92,48.51,48.9,20094.0,41.2131,41.2638,40.9179,41.2469,20094.0
2016-10-24 10:00:00,48.87,48.89,48.71,48.82,28054.0,41.2216,41.2385,41.0866,41.1794,28054.0
2016-10-24 10:30:00,48.81,48.93,48.81,48.92,26286.0,41.171,41.2722,41.171,41.2638,26286.0
2016-10-24 11:00:00,48.87,48.91,48.66,48.66,23003.0,41.2216,41.2553,41.0444,41.0444,23003.0
2016-10-24 11:30:00,48.65,48.73,48.61,48.66,14907.0,41.036,41.1035,41.0023,41.0444,14907.0
2016-10-24 12:00:00,48.65,48.75,48.59,48.68,18745.0,41.036,41.1204,40.9854,41.0613,18745.0
2016-10-24 12:30:00,48.67,48.72,48.59,48.7,22447.0,41.0529,41.0951,40.9854,41.0782,22447.0
2016-10-24 13:00:00,48.74,48.74,48.62,48.67,16326.0,41.1119,41.1119,41.0107,41.0529,16326.0
2016-10-24 13:30:00,48.66,48.87,48.63,48.68,58899.0,41.0444,41.2216,41.0191,41.0613,58899.0
2016-10-24 14:00:00,48.71,48.72,48.63,48.67,11333.0,41.0866,41.0951,41.0191,41.0529,11333.0
2016-10-24 14:30:00,48.67,48.74,48.66,48.69,24306.0,41.0529,41.1119,41.0444,41.0698,24306.0
2016-10-24 15:00:00,48.71,48.73,48.65,48.73,25560.0,41.0866,41.1035,41.036,41.1035,25560.0
2016-10-24 15:30:00,48.71,48.8,48.69,48.76,88825.0,41.0866,41.1625,41.0698,41.1288,88825.0
2016-10-25 09:30:00,48.38,48.61,48.02,48.03,57683.0,40.8083,41.0023,40.5046,40.513,57683.0
2016-10-25 10:00:00,48.02,48.14,47.93,47.94,22918.0,40.5046,40.6058,40.4287,40.4371,22918.0
2016-10-25 10:30:00,47.93,48.0,47.64,47.66,72084.0,40.4287,40.4877,40.1841,40.201,72084.0
2016-10-25 11:00:00,47.66,47.81,47.63,47.63,21796.0,40.201,40.3275,40.1756,40.1756,21796.0
2016-10-25 11:30:00,47.64,47.75,47.63,47.72,27619.0,40.1841,40.2769,40.1756,40.2516,27619.0
2016-10-25 12:00:00,47.71,47.74,47.5,47.5,23488.0,40.2431,40.2684,40.066,40.066,23488.0
2016-10-25 12:30:00,47.49,47.49,47.4,47.42,26657.0,40.0576,40.0576,39.9816,39.9985,26657.0
2016-10-25 13:00:00,47.41,47.51,47.36,47.49,23288.0,39.9901,40.0744,39.9479,40.0576,23288.0
2016-10-25 13:30:00,47.49,47.53,47.43,47.44,31203.0,40.0576,40.0913,40.007,40.0154,31203.0
2016-10-25 14:00:00,47.44,47.56,47.41,47.53,40011.0,40.0154,40.1166,39.9901,40.0913,40011.0
2016-10-25 14:30:00,47.56,47.56,47.3,47.3,52136.0,40.1166,40.1166,39.8973,39.8973,52136.0
2016-10-25 15:00:00,47.3,47.31,47.11,47.11,59715.0,39.8973,39.9057,39.737,39.737,59715.0
2016-10-25 15:30:00,47.11,47.17,46.96,47.02,248599.0,39.737,39.7876,39.6105,39.6611,248599.0
2016-10-26 09:30:00,46.84,47.16,46.66,46.96,24955.0,39.5093,39.7792,39.3575,39.6105,24955.0
2016-10-26 10:00:00,46.96,47.06,46.9,47.0,27796.0,39.6105,39.6949,39.5599,39.6442,27796.0
2016-10-26 10:30:00,47.01,47.13,46.78,46.91,36558.0,39.6527,39.7539,39.4587,39.5683,36558.0
2016-10-26 11:00:00,46.92,47.04,46.88,47.02,39035.0,39.5768,39.678,39.543,39.6611,39035.0
2016-10-26 11:30:00,47.02,47.17,46.99,47.1,30444.0,39.6611,39.7876,39.6358,39.7286,30444.0
2016-10-26 12:00:00,47.08,47.18,47.05,47.06,17524.0,39.7117,39.7961,39.6864,39.6949,17524.0
2016-10-26 12:30:00,47.06,47.15,46.99,47.11,14819.0,39.6949,39.7708,39.6358,39.737,14819.0
2016-10-26 13:00:00,47.11,47.18,47.03,47.08,22394.0,39.737,39.7961,39.6696,39.7117,22394.0
2016-10-26 13:30:00,47.06,47.06,46.91,46.95,19335.0,39.6949,39.6949,39.5683,39.6021,19335.0
2016-10-26 14:00:00,46.93,47.02,46.9,46.98,15951.0,39.5852,39.6611,39.5599,39.6274,15951.0
2016-10-26 14:30:00,46.98,47.06,46.94,47.04,20917.0,39.6274,39.6949,39.5936,39.678,20917.0
2016-10-26 15:00:00,47.03,47.05,46.98,47.02,23384.0,39.6696,39.6864,39.6274,39.6611,23384.0
2016-10-26 15:30:00,47.02,47.1,47.01,47.06,87974.0,39.6611,39.7286,39.6527,39.6949,87974.0
2016-10-27 09:30:00,47.33,47.33,46.93,47.14,15965.0,39.9226,39.9226,39.5852,39.7623,15965.0
2016-10-27 10:00:00,47.18,47.22,46.98,47.08,23606.0,39.7961,39.8298,39.6274,39.7117,23606.0
2016-10-27 10:30:00,47.11,47.26,47.08,47.11,11730.0,39.737,39.8636,39.7117,39.737,11730.0
2016-10-27 11:00:00,47.11,47.31,47.11,47.31,16312.0,39.737,39.9057,39.737,39.9057,16312.0
2016-10-27 11:30:00,47.3,47.49,47.26,47.47,16208.0,39.8973,40.0576,39.8636,40.0407,16208.0
2016-10-27 12:00:00,47.48,47.55,47.44,47.51,16469.0,40.0491,40.1082,40.0154,40.0744,16469.0
2016-10-27 12:30:00,47.51,47.56,47.43,47.51,16622.0,40.0744,40.1166,40.007,40.0744,16622.0
2016-10-27 13:00:00,47.5,47.53,47.44,47.48,14397.0,40.066,40.0913,40.0154,40.0491,14397.0
2016-10-27 13:30:00,47.48,47.53,47.46,47.47,19891.0,40.0491,40.0913,40.0323,40.0407,19891.0
2016-10-27 14:00:00,47.48,47.57,47.48,47.53,14403.0,40.0491,40.125,40.0491,40.0913,14403.0
2016-10-27 14:30:00,47.53,47.53,47.36,47.44,25663.0,40.0913,40.0913,39.9479,40.0154,25663.0
2016-10-27 15:00:00,47.44,47.55,47.39,47.55,45218.0,40.0154,40.1082,39.9732,40.1082,45218.0
2016-10-27 15:30:00,47.55,47.64,47.52,47.62,153702.0,40.1082,40.1841,40.0829,40.1672,153702.0
2016-10-28 09:30:00,47.63,48.15,47.63,47.85,13392.0,40.1756,40.6143,40.1756,40.3612,13392.0
2016-10-28 10:00:00,47.86,48.08,47.86,47.97,20193.0,40.3697,40.5552,40.3697,40.4624,20193.0
2016-10-28 10:30:00,48.0,48.18,47.97,48.11,26812.0,40.4877,40.6396,40.4624,40.5805,26812.0
2016-10-28 11:00:00,48.13,48.18,48.04,48.08,25351.0,40.5974,40.6396,40.5215,40.5552,25351.0
2016-10-28 11:30:00,48.09,48.11,47.85,47.91,32129.0,40.5637,40.5805,40.3612,40.4118,32129.0
2016-10-28 12:00:00,47.9,47.99,47.89,47.89,18427.0,40.4034,40.4793,40.395,40.395,18427.0
2016-10-28 12:30:00,47.91,47.94,47.87,47.87,12265.0,40.4118,40.4371,40.3781,40.3781,12265.0
2016-10-28 13:00:00,47.88,47.9,47.51,47.65,29636.0,40.3865,40.4034,40.0744,40.1925,29636.0
2016-10-28 13:30:00,47.67,47.67,47.37,47.46,18242.0,40.2094,40.2094,39.9563,40.0323,18242.0
2016-10-28 14:00:00,47.45,47.62,47.37,47.62,16944.0,40.0238,40.1672,39.9563,40.1672,16944.0
2016-10-28 14:30:00,47.6,47.7,47.51,47.69,20892.0,40.1503,40.2347,40.0744,40.2263,20892.0
2016-10-28 15:00:00,47.7,47.72,47.53,47.71,29387.0,40.2347,40.2516,40.0913,40.2431,29387.0
2016-10-28 15:30:00,47.73,47.73,47.57,47.62,97765.0,40.26,40.26,40.125,40.1672,97765.0
2016-10-31 09:30:00,47.69,47.92,47.46,47.46,25169.0,40.2263,40.4203,40.0323,40.0323,25169.0
2016-10-31 10:00:00,47.42,47.58,47.42,47.54,20607.0,39.9985,40.1335,39.9985,40.0997,20607.0
2016-10-31 10:30:00,47.55,47.57,47.37,47.41,30822.0,40.1082,40.125,39.9563,39.9901,30822.0
2016-10-31 11:00:00,47.42,47.58,47.39,47.54,31344.0,39.9985,40.1335,39.9732,40.0997,31344.0
2016-10-31 11:30:00,47.57,47.7,47.51,47.7,19024.0,40.125,40.2347,40.0744,40.2347,19024.0
2016-10-31 12:00:00,47.68,47.75,47.63,47.75,27270.0,40.2178,40.2769,40.1756,40.2769,27270.0
2016-10-31 12:30:00,47.75,47.78,47.66,47.69,18281.0,40.2769,40.3022,40.201,40.2263,18281.0
2016-10-31 13:00:00,47.67,47.68,47.61,47.65,23748.0,40.2094,40.2178,40.1588,40.1925,23748.0
2016-10-31 13:30:00,47.65,47.73,47.63,47.69,19302.0,40.1925,40.26,40.1756,40.2263,19302.0
2016-10-31 14:00:00,47.69,47.71,47.61,47.62,24093.0,40.2263,40.2431,40.1588,40.1672,24093.0
2016-10-31 14:30:00,47.62,47.66,47.59,47.62,30986.0,40.1672,40.201,40.1419,40.1672,30986.0
2016-10-31 15:00:00,47.62,47.66,47.6,47.65,57620.0,40.1672,40.201,40.1503,40.1925,57620.0
2016-10-31 15:30:00,47.65,47.7,47.53,47.55,209575.0,40.1925,40.2347,40.0913,40.1082,209575.0
2016-11-01 09:30:00,47.78,47.83,47.38,47.39,23014.0,40.3022,40.3443,39.9648,39.9732,23014.0
2016-11-01 10:00:00,47.38,47.53,47.38,47.39,14503.0,39.9648,40.0913,39.9648,39.9732,14503.0
2016-11-01 10:30:00,47.39,47.52,47.29,47.52,43941.0,39.9732,40.0829,39.8889,40.0829,43941.0
2016-11-01 11:00:00,47.52,47.63,47.49,47.54,35264.0,40.0829,40.1756,40.0576,40.0997,35264.0
2016-11-01 11:30:00,47.52,47.58,47.28,47.28,30253.0,40.0829,40.1335,39.8804,39.8804,30253.0
2016-11-01 12:00:00,47.32,47.33,47.2,47.25,18826.0,39.9142,39.9226,39.8129,39.8551,18826.0
2016-11-01 12:30:00,47.28,47.37,47.14,47.31,27798.0,39.8804,39.9563,39.7623,39.9057,27798.0
2016-11-01 13:00:00,47.33,47.33,47.13,47.19,22615.0,39.9226,39.9226,39.7539,39.8045,22615.0
2016-11-01 13:30:00,47.2,47.2,46.98,47.01,19827.0,39.8129,39.8129,39.6274,39.6527,19827.0
2016-11-01 14:00:00,47.01,47.05,46.86,47.03,41097.0,39.6527,39.6864,39.5262,39.6696,41097.0
2016-11-01 14:30:00,47.03,47.06,46.93,46.96,21602.0,39.6696,39.6949,39.5852,39.6105,21602.0
2016-11-01 15:00:00,46.95,47.14,46.89,47.13,56927.0,39.6021,39.7623,39.5515,39.7539,56927.0
2016-11-01 15:30:00,47.1,47.29,47.08,47.14,108157.0,39.7286,39.8889,39.7117,39.7623,108157.0
2016-11-02 09:30:00,47.04,47.52,47.04,47.45,15839.0,39.678,40.0829,39.678,40.0238,15839.0
2016-11-02 10:00:00,47.41,47.52,47.34,47.4,21891.0,39.9901,40.0829,39.931,39.9816,21891.0
2016-11-02 10:30:00,47.37,47.39,47.24,47.32,25548.0,39.9563,39.9732,39.8467,39.9142,25548.0
2016-11-02 11:00:00,47.34,47.56,47.32,47.51,14901.0,39.931,40.1166,39.9142,40.0744,14901.0
2016-11-02 11:30:00,47.5,47.55,47.21,47.27,31261.0,40.066,40.1082,39.8214,39.872,31261.0
2016-11-02 12:00:00,47.29,47.3,47.13,47.16,20756.0,39.8889,39.8973,39.7539,39.7792,20756.0
2016-11-02 12:30:00,47.16,47.19,47.1,47.17,17123.0,39.7792,39.8045,39.7286,39.7876,17123.0
2016-11-02 13:00:00,47.17,47.17,46.88,46.96,21294.0,39.7876,39.7876,39.543,39.6105,21294.0
2016-11-02 13:30:00,46.96,47.05,46.96,47.0,17358.0,39.6105,39.6864,39.6105,39.6442,17358.0
2016-11-02 14:00:00,47.0,47.11,46.83,47.08,19920.0,39.6442,39.737,39.5009,39.7117,19920.0
2016-11-02 14:30:00,47.11,47.12,46.94,46.96,20717.0,39.737,39.7455,39.5936,39.6105,20717.0
2016-11-02 15:00:00,46.93,47.02,46.9,47.0,31078.0,39.5852,39.6611,39.5599,39.6442,31078.0
2016-11-02 15:30:00,46.99,47.0,46.75,46.76,99592.0,39.6358,39.6442,39.4334,39.4418,99592.0
2016-11-03 09:30:00,46.98,47.15,46.91,46.91,19141.0,39.6274,39.7708,39.5683,39.5683,19141.0
2016-11-03 10:00:00,46.93,46.95,46.84,46.86,25316.0,39.5852,39.6021,39.5093,39.5262,25316.0
2016-11-03 10:30:00,46.88,46.89,46.68,46.73,99806.0,39.543,39.5515,39.3743,39.4165,99806.0
2016-11-03 11:00:00,46.77,46.85,46.73,46.78,47250.0,39.4502,39.5177,39.4165,39.4587,47250.0
2016-11-03 11:30:00,46.77,46.84,46.69,46.73,18879.0,39.4502,39.5093,39.3828,39.4165,18879.0
2016-11-03 12:00:00,46.72,46.77,46.51,46.54,33185.0,39.4081,39.4502,39.2309,39.2562,33185.0
2016-11-03 12:30:00,46.53,46.57,46.48,46.49,22176.0,39.2478,39.2815,39.2056,39.2141,22176.0
2016-11-03 13:00:00,46.48,46.55,46.41,46.55,32608.0,39.2056,39.2647,39.1466,39.2647,32608.0
2016-11-03 13:30:00,46.53,46.54,46.45,46.48,28428.0,39.2478,39.2562,39.1803,39.2056,28428.0
2016-11-03 14:00:00,46.47,46.61,46.46,46.51,29939.0,39.1972,39.3153,39.1888,39.2309,29939.0
2016-11-03 14:30:00,46.52,46.55,46.45,46.5,26033.0,39.2394,39.2647,39.1803,39.2225,26033.0
2016-11-03 15:00:00,46.5,46.51,46.38,46.4,38666.0,39.2225,39.2309,39.1213,39.1382,38666.0
2016-11-03 15:30:00,46.4,46.4,46.25,46.28,144803.0,39.1382,39.1382,39.0116,39.0369,144803.0
2016-11-04 09:30:00,46.32,46.71,46.32,46.59,61631.0,39.0707,39.3996,39.0707,39.2984,61631.0
2016-11-04 10:00:00,46.61,46.89,46.6,46.82,43888.0,39.3153,39.5515,39.3068,39.4924,43888.0
2016-11-04 10:30:00,46.8,47.06,46.8,47.02,18724.0,39.4755,39.6949,39.4755,39.6611,18724.0
2016-11-04 11:00:00,47.03,47.11,46.96,46.98,21605.0,39.6696,39.737,39.6105,39.6274,21605.0
2016-11-04 11:30:00,46.99,47.0,46.9,46.99,20632.0,39.6358,39.6442,39.5599,39.6358,20632.0
2016-11-04 12:00:00,47.0,47.32,46.99,47.31,34569.0,39.6442,39.9142,39.6358,39.9057,34569.0
2016-11-04 12:30:00,47.3,47.35,47.15,47.35,16969.0,39.8973,39.9395,39.7708,39.9395,16969.0
2016-11-04 13:00:00,47.36,47.48,47.33,47.45,18910.0,39.9479,40.0491,39.9226,40.0238,18910.0
2016-11-04 13:30:00,47.44,47.54,47.43,47.47,28740.0,40.0154,40.0997,40.007,40.0407,28740.0
2016-11-04 14:00:00,47.47,47.5,47.41,47.48,20389.0,40.0407,40.066,39.9901,40.0491,20389.0
2016-11-04 14:30:00,47.48,47.49,47.25,47.3,37754.0,40.0491,40.0576,39.8551,39.8973,37754.0
2016-11-04 15:00:00,47.3,47.31,47.15,47.21,43701.0,39.8973,39.9057,39.7708,39.8214,43701.0
2016-11-04 15:30:00,47.22,47.26,47.12,47.14,110767.0,39.8298,39.8636,39.7455,39.7623,110767.0
2016-11-07 09:30:00,47.94,48.11,47.64,48.02,34485.0,40.4371,40.5805,40.1841,40.5046,34485.0
2016-11-07 10:00:00,48.03,48.17,47.91,48.15,23497.0,40.513,40.6311,40.4118,40.6143,23497.0
2016-11-07 10:30:00,48.17,48.36,48.13,48.36,41859.0,40.6311,40.7914,40.5974,40.7914,41859.0
2016-11-07 11:00:00,48.38,48.48,48.19,48.23,55901.0,40.8083,40.8926,40.648,40.6817,55901.0
2016-11-07 11:30:00,48.21,48.23,48.06,48.17,22486.0,40.6649,40.6817,40.5384,40.6311,22486.0
2016-11-07 12:00:00,48.16,48.26,48.15,48.26,28327.0,40.6227,40.7071,40.6143,40.7071,28327.0
2016-11-07 12:30:00,48.26,48.26,48.08,48.11,32063.0,40.7071,40.7071,40.5552,40.5805,32063.0
2016-11-07 13:00:00,48.13,48.2,47.95,48.0,19360.0,40.5974,40.6564,40.4456,40.4877,19360.0
2016-11-07 13:30:00,47.99,48.15,47.99,48.12,28850.0,40.4793,40.6143,40.4793,40.589,28850.0
2016-11-07 14:00:00,48.12,48.2,48.1,48.16,26423.0,40.589,40.6564,40.5721,40.6227,26423.0
2016-11-07 14:30:00,48.16,48.2,48.12,48.16,15733.0,40.6227,40.6564,40.589,40.6227,15733.0
2016-11-07 15:00:00,48.14,48.22,48.09,48.13,42375.0,40.6058,40.6733,40.5637,40.5974,42375.0
2016-11-07 15:30:00,48.14,48.28,48.06,48.26,141998.0,40.6058,40.7239,40.5384,40.7071,141998.0
2016-11-08 09:30:00,48.09,48.46,47.97,48.46,40237.0,40.5637,40.8757,40.4624,40.8757,40237.0
2016-11-08 10:00:00,48.39,48.57,48.36,48.56,52408.0,40.8167,40.9685,40.7914,40.9601,52408.0
2016-11-08 10:30:00,48.54,48.56,48.3,48.3,20971.0,40.9432,40.9601,40.7408,40.7408,20971.0
2016-11-08 11:00:00,48.3,48.56,48.24,48.5,27633.0,40.7408,40.9601,40.6902,40.9095,27633.0
2016-11-08 11:30:00,48.51,48.7,48.5,48.69,16069.0,40.9179,41.0782,40.9095,41.0698,16069.0
2016-11-08 12:00:00,48.69,48.95,48.67,48.94,27932.0,41.0698,41.2891,41.0529,41.2806,27932.0
2016-11-08 12:30:00,48.94,49.1,48.91,49.06,30965.0,41.2806,41.4156,41.2553,41.3818,30965.0
2016-11-08 13:00:00,49.05,49.06,48.93,48.93,7469.0,41.3734,41.3818,41.2722,41.2722,7469.0
2016-11-08 13:30:00,48.93,49.09,48.92,49.0,18898.0,41.2722,41.4072,41.2638,41.3312,18898.0
2016-11-08 14:00:00,49.01,49.01,48.84,48.86,29487.0,41.3397,41.3397,41.1963,41.2131,29487.0
2016-11-08 14:30:00,48.86,48.86,48.7,48.71,21531.0,41.2131,41.2131,41.0782,41.0866,21531.0
2016-11-08 15:00:00,48.7,48.83,48.69,48.79,31558.0,41.0782,41.1878,41.0698,41.1541,31558.0
2016-11-08 15:30:00,48.81,48.89,48.68,48.76,137494.0,41.171,41.2385,41.0613,41.1288,137494.0
2016-11-09 09:30:00,47.92,48.68,47.53,48.5,60943.0,40.4203,41.0613,40.0913,40.9095,60943.0
2016-11-09 10:00:00,48.6,48.6,48.32,48.59,20433.0,40.9938,40.9938,40.7577,40.9854,20433.0
2016-11-09 10:30:00,48.58,49.06,48.49,49.05,36785.0,40.977,41.3818,40.9011,41.3734,36785.0
2016-11-09 11:00:00,49.06,49.72,49.01,49.72,91321.0,41.3818,41.9386,41.3397,41.9386,91321.0
2016-11-09 11:30:00,49.73,50.8,49.73,50.61,114963.0,41.947,42.8495,41.947,42.6893,114963.0
2016-11-09 12:00:00,50.63,50.71,50.23,50.56,80050.0,42.7061,42.7736,42.3687,42.6471,80050.0
2016-11-09 12:30:00,50.57,50.75,50.5,50.7,40107.0,42.6555,42.8074,42.5965,42.7652,40107.0
2016-11-09 13:00:00,50.69,50.82,50.54,50.64,37411.0,42.7567,42.8664,42.6302,42.7146,37411.0
2016-11-09 13:30:00,50.63,51.09,50.57,50.88,63595.0,42.7061,43.0941,42.6555,42.917,63595.0
2016-11-09 14:00:00,50.9,51.07,50.83,51.0,56469.0,42.9339,43.0773,42.8748,43.0182,56469.0
2016-11-09 14:30:00,51.04,51.3,51.04,51.22,81473.0,43.052,43.2713,43.052,43.2038,81473.0
2016-11-09 15:00:00,51.23,51.45,51.23,51.33,84359.0,43.2122,43.3978,43.2122,43.2966,84359.0
2016-11-09 15:30:00,51.34,51.36,51.06,51.3,244155.0,43.305,43.3219,43.0688,43.2713,244155.0
2016-11-10 09:30:00,51.75,52.4,51.71,51.84,42552.0,43.6508,44.1991,43.6171,43.7268,42552.0
2016-11-10 10:00:00,51.88,51.95,51.51,51.61,25116.0,43.7605,43.8195,43.4484,43.5328,25116.0
2016-11-10 10:30:00,51.58,51.7,51.39,51.39,33270.0,43.5075,43.6087,43.3472,43.3472,33270.0
2016-11-10 11:00:00,51.35,51.67,51.22,51.59,37245.0,43.3134,43.5834,43.2038,43.5159,37245.0
2016-11-10 11:30:00,51.61,51.67,51.19,51.19,33102.0,43.5328,43.5834,43.1785,43.1785,33102.0
2016-11-10 12:00:00,51.18,51.5,51.17,51.5,36804.0,43.1701,43.44,43.1616,43.44,36804.0
2016-11-10 12:30:00,51.47,51.48,51.27,51.36,16692.0,43.4147,43.4231,43.246,43.3219,16692.0
2016-11-10 13:00:00,51.4,51.47,51.25,51.25,15504.0,43.3556,43.4147,43.2291,43.2291,15504.0
2016-11-10 13:30:00,51.3,51.5,51.27,51.42,18349.0,43.2713,43.44,43.246,43.3725,18349.0
2016-11-10 14:00:00,51.38,51.46,51.27,51.34,19436.0,43.3388,43.4062,43.246,43.305,19436.0
2016-11-10 14:30:00,51.35,51.42,51.28,51.34,27891.0,43.3134,43.3725,43.2544,43.305,27891.0
2016-11-10 15:00:00,51.37,51.66,51.33,51.51,85639.0,43.3303,43.5749,43.2966,43.4484,85639.0
2016-11-10 15:30:00,51.53,51.53,51.29,51.35,136129.0,43.4653,43.4653,43.2628,43.3134,136129.0
2016-11-11 09:30:00,51.32,51.64,51.13,51.28,19188.0,43.2881,43.5581,43.1279,43.2544,19188.0
2016-11-11 10:00:00,51.3,51.45,51.05,51.09,19215.0,43.2713,43.3978,43.0604,43.0941,19215.0
2016-11-11 10:30:00,51.11,51.21,51.04,51.15,18342.0,43.111,43.1954,43.052,43.1448,18342.0
2016-11-11 11:00:00,51.14,51.25,50.96,51.01,20184.0,43.1363,43.2291,42.9845,43.0267,20184.0
2016-11-11 11:30:00,51.04,51.08,50.85,51.0,24651.0,43.052,43.0857,42.8917,43.0182,24651.0
2016-11-11 12:00:00,50.99,51.25,50.98,51.22,26246.0,43.0098,43.2291,43.0014,43.2038,26246.0
2016-11-11 12:30:00,51.21,51.26,51.12,51.24,15600.0,43.1954,43.2375,43.1194,43.2207,15600.0
2016-11-11 13:00:00,51.24,51.38,51.2,51.31,13592.0,43.2207,43.3388,43.1869,43.2797,13592.0
2016-11-11 13:30:00,51.32,51.36,51.26,51.27,18629.0,43.2881,43.3219,43.2375,43.246,18629.0
2016-11-11 14:00:00,51.24,51.32,51.18,51.25,17358.0,43.2207,43.2881,43.1701,43.2291,17358.0
2016-11-11 14:30:00,51.25,51.33,51.12,51.12,13500.0,43.2291,43.2966,43.1194,43.1194,13500.0
2016-11-11 15:00:00,51.15,51.36,51.12,51.29,30616.0,43.1448,43.3219,43.1194,43.2628,30616.0
2016-11-11 15:30:00,51.3,51.48,51.3,51.4,91250.0,43.2713,43.4231,43.2713,43.3556,91250.0
2016-11-14 09:30:00,51.56,51.64,51.23,51.23,49999.0,43.4906,43.5581,43.2122,43.2122,49999.0
2016-11-14 10:00:00,51.27,51.92,51.26,51.92,57457.0,43.246,43.7942,43.2375,43.7942,57457.0
2016-11-14 10:30:00,51.92,52.03,51.45,51.62,71320.0,43.7942,43.887,43.3978,43.5412,71320.0
2016-11-14 11:00:00,51.68,51.93,51.5,51.71,54244.0,43.5918,43.8027,43.44,43.6171,54244.0
2016-11-14 11:30:00,51.68,51.86,51.59,51.7,35071.0,43.5918,43.7436,43.5159,43.6087,35071.0
2016-11-14 12:00:00,51.71,51.76,51.61,51.74,14269.0,43.6171,43.6593,43.5328,43.6424,14269.0
2016-11-14 12:30:00,51.75,51.86,51.67,51.77,26845.0,43.6508,43.7436,43.5834,43.6677,26845.0
2016-11-14 13:00:00,51.76,51.84,51.66,51.78,37348.0,43.6593,43.7268,43.5749,43.6762,37348.0
2016-11-14 13:30:00,51.75,51.98,51.75,51.95,32181.0,43.6508,43.8449,43.6508,43.8195,32181.0
2016-11-14 14:00:00,51.96,52.09,51.92,52.03,29194.0,43.828,43.9376,43.7942,43.887,29194.0
2016-11-14 14:30:00,52.04,52.11,51.94,52.08,22175.0,43.8955,43.9545,43.8111,43.9292,22175.0
2016-11-14 15:00:00,52.07,52.19,52.04,52.15,26460.0,43.9208,44.022,43.8955,43.9882,26460.0
2016-11-14 15:30:00,52.15,52.39,52.15,52.33,192060.0,43.9882,44.1907,43.9882,44.1401,192060.0
2016-11-15 09:30:00,52.37,52.54,52.0,52.02,18418.0,44.1738,44.3172,43.8617,43.8786,18418.0
2016-11-15 10:00:00,52.05,52.26,52.02,52.21,17264.0,43.9039,44.081,43.8786,44.0389,17264.0
2016-11-15 10:30:00,52.18,52.21,51.97,52.01,33951.0,44.0135,44.0389,43.8364,43.8702,33951.0
2016-11-15 11:00:00,52.02,52.1,51.94,52.03,35671.0,43.8786,43.9461,43.8111,43.887,35671.0
2016-11-15 11:30:00,52.01,52.06,51.8,51.91,34073.0,43.8702,43.9123,43.693,43.7858,34073.0
2016-11-15 12:00:00,51.9,51.95,51.82,51.86,34798.0,43.7774,43.8195,43.7099,43.7436,34798.0
2016-11-15 12:30:00,51.85,51.9,51.75,51.75,18310.0,43.7352,43.7774,43.6508,43.6508,18310.0
2016-11-15 13:00:00,51.77,52.03,51.76,51.98,19587.0,43.6677,43.887,43.6593,43.8449,19587.0
2016-11-15 13:30:00,51.98,52.06,51.94,51.95,29984.0,43.8449,43.9123,43.8111,43.8195,29984.0
2016-11-15 14:00:00,51.96,51.99,51.89,51.97,29396.0,43.828,43.8533,43.7689,43.8364,29396.0
2016-11-15 14:30:00,52.0,52.08,51.99,52.02,33076.0,43.8617,43.9292,43.8533,43.8786,33076.0
2016-11-15 15:00:00,52.04,52.17,52.03,52.15,33030.0,43.8955,44.0051,43.887,43.9882,33030.0
2016-11-15 15:30:00,52.16,52.32,52.14,52.18,126673.0,43.9967,44.1316,43.9798,44.0135,126673.0
2016-11-16 09:30:00,52.08,52.51,52.07,52.07,31081.0,43.9292,44.2919,43.9208,43.9208,31081.0
2016-11-16 10:00:00,52.07,52.23,52.06,52.22,26276.0,43.9208,44.0557,43.9123,44.0473,26276.0
2016-11-16 10:30:00,52.2,52.37,52.18,52.33,40436.0,44.0304,44.1738,44.0135,44.1401,40436.0
2016-11-16 11:00:00,52.31,52.34,52.19,52.33,29735.0,44.1232,44.1485,44.022,44.1401,29735.0
2016-11-16 11:30:00,52.32,52.32,52.14,52.18,9113.0,44.1316,44.1316,43.9798,44.0135,9113.0
2016-11-16 12:00:00,52.2,52.23,52.12,52.19,9279.0,44.0304,44.0557,43.9629,44.022,9279.0
2016-11-16 12:30:00,52.2,52.29,52.14,52.16,11736.0,44.0304,44.1063,43.9798,43.9967,11736.0
2016-11-16 13:00:00,52.18,52.2,52.04,52.04,18712.0,44.0135,44.0304,43.8955,43.8955,18712.0
2016-11-16 13:30:00,52.04,52.12,52.0,52.1,17800.0,43.8955,43.9629,43.8617,43.9461,17800.0
2016-11-16 14:00:00,52.1,52.14,52.08,52.13,42450.0,43.9461,43.9798,43.9292,43.9714,42450.0
2016-11-16 14:30:00,52.13,52.15,52.12,52.13,16306.0,43.9714,43.9882,43.9629,43.9714,16306.0
2016-11-16 15:00:00,52.13,52.24,52.12,52.23,38149.0,43.9714,44.0642,43.9629,44.0557,38149.0
2016-11-16 15:30:00,52.24,52.25,52.08,52.18,75812.0,44.0642,44.0726,43.9292,44.0135,75812.0
2016-11-17 09:30:00,52.18,52.49,52.03,52.29,22406.0,44.0135,44.275,43.887,44.1063,22406.0
2016-11-17 10:00:00,52.32,52.36,52.1,52.12,26866.0,44.1316,44.1654,43.9461,43.9629,26866.0
2016-11-17 10:30:00,52.07,52.1,51.96,52.04,27210.0,43.9208,43.9461,43.828,43.8955,27210.0
2016-11-17 11:00:00,52.01,52.16,51.96,52.05,40211.0,43.8702,43.9967,43.828,43.9039,40211.0
2016-11-17 11:30:00,52.07,52.24,52.02,52.03,23651.0,43.9208,44.0642,43.8786,43.887,23651.0
2016-11-17 12:00:00,52.03,52.12,51.97,52.12,26010.0,43.887,43.9629,43.8364,43.9629,26010.0
2016-11-17 12:30:00,52.11,52.29,52.08,52.29,25989.0,43.9545,44.1063,43.9292,44.1063,25989.0
2016-11-17 13:00:00,52.28,52.3,52.2,52.27,18916.0,44.0979,44.1148,44.0304,44.0895,18916.0
2016-11-17 13:30:00,52.29,52.3,52.21,52.23,21064.0,44.1063,44.1148,44.0389,44.0557,21064.0
2016-11-17 14:00:00,52.22,52.24,52.05,52.12,50142.0,44.0473,44.0642,43.9039,43.9629,50142.0
2016-11-17 14:30:00,52.13,52.18,52.06,52.09,16350.0,43.9714,44.0135,43.9123,43.9376,16350.0
2016-11-17 15:00:00,52.1,52.21,52.08,52.19,36433.0,43.9461,44.0389,43.9292,44.022,36433.0
2016-11-17 15:30:00,52.19,52.28,52.17,52.28,79446.0,44.022,44.0979,44.0051,44.0979,79446.0
2016-11-18 09:30:00,52.12,52.27,52.07,52.23,20715.0,43.9629,44.0895,43.9208,44.0557,20715.0
2016-11-18 10:00:00,52.25,52.31,52.04,52.1,11041.0,44.0726,44.1232,43.8955,43.9461,11041.0
2016-11-18 10:30:00,52.13,52.23,52.05,52.21,13890.0,43.9714,44.0557,43.9039,44.0389,13890.0
2016-11-18 11:00:00,52.18,52.22,52.09,52.15,14903.0,44.0135,44.0473,43.9376,43.9882,14903.0
2016-11-18 11:30:00,52.18,52.29,52.15,52.21,21762.0,44.0135,44.1063,43.9882,44.0389,21762.0
2016-11-18 12:00:00,52.18,52.27,52.15,52.25,20584.0,44.0135,44.0895,43.9882,44.0726,20584.0
2016-11-18 12:30:00,52.23,52.29,52.2,52.27,11221.0,44.0557,44.1063,44.0304,44.0895,11221.0
2016-11-18 13:00:00,52.25,52.31,52.23,52.25,9599.0,44.0726,44.1232,44.0557,44.0726,9599.0
2016-11-18 13:30:00,52.26,52.31,52.23,52.28,28751.0,44.081,44.1232,44.0557,44.0979,28751.0
2016-11-18 14:00:00,52.28,52.28,52.16,52.22,45988.0,44.0979,44.0979,43.9967,44.0473,45988.0
2016-11-18 14:30:00,52.21,52.27,52.19,52.22,17369.0,44.0389,44.0895,44.022,44.0473,17369.0
2016-11-18 15:00:00,52.22,52.29,52.19,52.29,28073.0,44.0473,44.1063,44.022,44.1063,28073.0
2016-11-18 15:30:00,52.26,52.33,52.24,52.32,119331.0,44.081,44.1401,44.0642,44.1316,119331.0
2016-11-21 09:30:00,52.61,53.11,52.58,52.95,32377.0,44.3763,44.798,44.3509,44.663,32377.0
2016-11-21 10:00:00,52.98,53.08,52.96,53.07,48914.0,44.6883,44.7727,44.6715,44.7643,48914.0
2016-11-21 10:30:00,53.06,53.1,52.98,53.01,35435.0,44.7558,44.7896,44.6883,44.7137,35435.0
2016-11-21 11:00:00,53.01,53.02,52.81,52.84,49936.0,44.7137,44.7221,44.545,44.5703,49936.0
2016-11-21 11:30:00,52.81,52.88,52.77,52.85,22806.0,44.545,44.604,44.5112,44.5787,22806.0
2016-11-21 12:00:00,52.84,52.95,52.81,52.95,13494.0,44.5703,44.663,44.545,44.663,13494.0
2016-11-21 12:30:00,52.94,53.08,52.92,53.04,34436.0,44.6546,44.7727,44.6377,44.739,34436.0
2016-11-21 13:00:00,53.04,53.05,52.96,52.98,28392.0,44.739,44.7474,44.6715,44.6883,28392.0
2016-11-21 13:30:00,52.99,53.01,52.95,52.95,16001.0,44.6968,44.7137,44.663,44.663,16001.0
2016-11-21 14:00:00,52.95,52.96,52.88,52.89,26015.0,44.663,44.6715,44.604,44.6124,26015.0
2016-11-21 14:30:00,52.89,52.97,52.88,52.95,21765.0,44.6124,44.6799,44.604,44.663,21765.0
2016-11-21 15:00:00,52.93,52.95,52.86,52.92,24846.0,44.6462,44.663,44.5871,44.6377,24846.0
2016-11-21 15:30:00,52.93,53.06,52.93,53.04,100060.0,44.6462,44.7558,44.6462,44.739,100060.0
2016-11-22 09:30:00,53.07,53.35,53.04,53.05,49595.0,44.7643,45.0004,44.739,44.7474,49595.0
2016-11-22 10:00:00,53.03,53.15,52.99,53.04,29662.0,44.7305,44.8317,44.6968,44.739,29662.0
2016-11-22 10:30:00,53.04,53.09,52.94,52.96,27008.0,44.739,44.7811,44.6546,44.6715,27008.0
2016-11-22 11:00:00,52.93,52.98,52.86,52.87,14952.0,44.6462,44.6883,44.5871,44.5956,14952.0
2016-11-22 11:30:00,52.87,52.93,52.8,52.8,12243.0,44.5956,44.6462,44.5365,44.5365,12243.0
2016-11-22 12:00:00,52.78,52.83,52.74,52.81,12892.0,44.5196,44.5618,44.4859,44.545,12892.0
2016-11-22 12:30:00,52.77,52.86,52.75,52.82,13749.0,44.5112,44.5871,44.4943,44.5534,13749.0
2016-11-22 13:00:00,52.83,52.85,52.74,52.82,20745.0,44.5618,44.5787,44.4859,44.5534,20745.0
2016-11-22 13:30:00,52.82,52.86,52.65,52.65,13944.0,44.5534,44.5871,44.41,44.41,13944.0
2016-11-22 14:00:00,52.66,52.74,52.63,52.72,14682.0,44.4184,44.4859,44.3931,44.469,14682.0
2016-11-22 14:30:00,52.71,52.82,52.7,52.78,16632.0,44.4606,44.5534,44.4522,44.5196,16632.0
2016-11-22 15:00:00,52.78,52.87,52.77,52.86,28153.0,44.5196,44.5956,44.5112,44.5871,28153.0
2016-11-22 15:30:00,52.88,53.12,52.88,53.08,103088.0,44.604,44.8064,44.604,44.7727,103088.0
2016-11-23 09:30:00,52.54,53.16,52.54,52.85,47245.0,44.3172,44.8402,44.3172,44.5787,47245.0
2016-11-23 10:00:00,52.87,52.93,52.81,52.88,13819.0,44.5956,44.6462,44.545,44.604,13819.0
2016-11-23 10:30:00,52.86,52.94,52.83,52.89,16988.0,44.5871,44.6546,44.5618,44.6124,16988.0
2016-11-23 11:00:00,52.89,52.89,52.71,52.75,20342.0,44.6124,44.6124,44.4606,44.4943,20342.0
2016-11-23 11:30:00,52.77,52.9,52.76,52.9,18400.0,44.5112,44.6209,44.5028,44.6209,18400.0
2016-11-23 12:00:00,52.9,52.99,52.87,52.96,7922.0,44.6209,44.6968,44.5956,44.6715,7922.0
2016-11-23 12:30:00,52.98,53.02,52.91,52.97,52602.0,44.6883,44.7221,44.6293,44.6799,52602.0
2016-11-23 13:00:00,52.97,53.05,52.91,52.93,36751.0,44.6799,44.7474,44.6293,44.6462,36751.0
2016-11-23 13:30:00,52.94,53.02,52.9,52.94,16954.0,44.6546,44.7221,44.6209,44.6546,16954.0
2016-11-23 14:00:00,52.93,52.96,52.89,52.93,19519.0,44.6462,44.6715,44.6124,44.6462,19519.0
2016-11-23 14:30:00,52.93,52.99,52.87,52.87,12161.0,44.6462,44.6968,44.5956,44.5956,12161.0
2016-11-23 15:00:00,52.86,52.89,52.79,52.83,24811.0,44.5871,44.6124,44.5281,44.5618,24811.0
2016-11-23 15:30:00,52.83,52.97,52.82,52.94,80995.0,44.5618,44.6799,44.5534,44.6546,80995.0
2016-11-25 09:30:00,53.0,53.14,52.82,52.87,39072.0,44.7052,44.8233,44.5534,44.5956,39072.0
2016-11-25 10:00:00,52.9,53.17,52.89,53.16,11980.0,44.6209,44.8486,44.6124,44.8402,11980.0
2016-11-25 10:30:00,53.19,53.21,53.01,53.02,14471.0,44.8655,44.8823,44.7137,44.7221,14471.0
2016-11-25 11:00:00,53.01,53.05,52.9,53.02,13440.0,44.7137,44.7474,44.6209,44.7221,13440.0
2016-11-25 11:30:00,52.99,53.03,52.84,52.88,9103.0,44.6968,44.7305,44.5703,44.604,9103.0
2016-11-25 12:00:00,52.86,52.87,52.8,52.8,14636.0,44.5871,44.5956,44.5365,44.5365,14636.0
2016-11-25 12:30:00,52.84,53.08,52.84,53.08,55331.0,44.5703,44.7727,44.5703,44.7727,55331.0
2016-11-28 09:30:00,52.96,53.07,52.87,52.96,7502.0,44.6715,44.7643,44.5956,44.6715,7502.0
2016-11-28 10:00:00,53.01,53.24,52.91,53.11,21994.0,44.7137,44.9077,44.6293,44.798,21994.0
2016-11-28 10:30:00,53.07,53.12,52.72,52.72,7548.0,44.7643,44.8064,44.469,44.469,7548.0
2016-11-28 11:00:00,52.75,52.8,52.69,52.72,7793.0,44.4943,44.5365,44.4437,44.469,7793.0
2016-11-28 11:30:00,52.76,52.83,52.69,52.8,4680.0,44.5028,44.5618,44.4437,44.5365,4680.0
2016-11-28 12:00:00,52.78,52.93,52.78,52.9,13923.0,44.5196,44.6462,44.5196,44.6209,13923.0
2016-11-28 12:30:00,52.93,52.98,52.8,52.8,10037.0,44.6462,44.6883,44.5365,44.5365,10037.0
2016-11-28 13:00:00,52.78,52.94,52.75,52.91,41251.0,44.5196,44.6546,44.4943,44.6293,41251.0
2016-11-28 13:30:00,52.91,53.13,52.91,53.11,34720.0,44.6293,44.8149,44.6293,44.798,34720.0
2016-11-28 14:00:00,53.1,53.13,53.05,53.1,14025.0,44.7896,44.8149,44.7474,44.7896,14025.0
2016-11-28 14:30:00,53.08,53.09,52.95,53.06,29596.0,44.7727,44.7811,44.663,44.7558,29596.0
2016-11-28 15:00:00,53.07,53.07,52.97,52.98,17595.0,44.7643,44.7643,44.6799,44.6883,17595.0
2016-11-28 15:30:00,52.97,52.98,52.85,52.88,84498.0,44.6799,44.6883,44.5787,44.604,84498.0
2016-11-29 09:30:00,52.93,53.07,52.64,52.72,11618.0,44.6462,44.7643,44.4016,44.469,11618.0
2016-11-29 10:00:00,52.75,52.9,52.74,52.74,6827.0,44.4943,44.6209,44.4859,44.4859,6827.0
2016-11-29 10:30:00,52.77,52.82,52.67,52.72,16264.0,44.5112,44.5534,44.4269,44.469,16264.0
2016-11-29 11:00:00,52.73,52.85,52.64,52.85,19812.0,44.4775,44.5787,44.4016,44.5787,19812.0
2016-11-29 11:30:00,52.85,53.2,52.85,53.15,37339.0,44.5787,44.8739,44.5787,44.8317,37339.0
2016-11-29 12:00:00,53.16,53.27,53.11,53.27,28161.0,44.8402,44.933,44.798,44.933,28161.0
2016-11-29 12:30:00,53.27,53.57,53.22,53.57,41440.0,44.933,45.186,44.8908,45.186,41440.0
2016-11-29 13:00:00,53.55,53.58,53.31,53.33,35169.0,45.1691,45.1944,44.9667,44.9836,35169.0
2016-11-29 13:30:00,53.33,53.35,53.2,53.34,61326.0,44.9836,45.0004,44.8739,44.992,61326.0
2016-11-29 14:00:00,53.36,53.44,53.33,53.43,48100.0,45.0089,45.0764,44.9836,45.0679,48100.0
2016-11-29 14:30:00,53.43,53.72,53.42,53.58,37488.0,45.0679,45.3125,45.0595,45.1944,37488.0
2016-11-29 15:00:00,53.6,53.63,53.43,53.5,57972.0,45.2113,45.2366,45.0679,45.127,57972.0
2016-11-29 15:30:00,53.49,53.6,53.46,53.55,138482.0,45.1185,45.2113,45.0932,45.1691,138482.0
2016-11-30 09:30:00,53.62,54.04,53.36,53.39,39439.0,45.2282,45.5824,45.0089,45.0342,39439.0
2016-11-30 10:00:00,53.34,53.4,53.09,53.13,19758.0,44.992,45.0426,44.7811,44.8149,19758.0
2016-11-30 10:30:00,53.11,53.29,53.07,53.17,17783.0,44.798,44.9498,44.7643,44.8486,17783.0
2016-11-30 11:00:00,53.17,53.23,53.1,53.17,16263.0,44.8486,44.8992,44.7896,44.8486,16263.0
2016-11-30 11:30:00,53.16,53.36,53.11,53.36,19941.0,44.8402,45.0089,44.798,45.0089,19941.0
2016-11-30 12:00:00,53.38,53.46,53.28,53.37,38632.0,45.0257,45.0932,44.9414,45.0173,38632.0
2016-11-30 12:30:00,53.37,53.39,53.3,53.33,17140.0,45.0173,45.0342,44.9583,44.9836,17140.0
2016-11-30 13:00:00,53.32,53.33,53.26,53.26,21543.0,44.9751,44.9836,44.9245,44.9245,21543.0
2016-11-30 13:30:00,53.28,53.34,53.21,53.29,24220.0,44.9414,44.992,44.8823,44.9498,24220.0
2016-11-30 14:00:00,53.28,53.28,53.09,53.13,18723.0,44.9414,44.9414,44.7811,44.8149,18723.0
2016-11-30 14:30:00,53.12,53.12,53.02,53.1,29407.0,44.8064,44.8064,44.7221,44.7896,29407.0
2016-11-30 15:00:00,53.1,53.19,53.1,53.16,34825.0,44.7896,44.8655,44.7896,44.8402,34825.0
2016-11-30 15:30:00,53.16,53.16,52.9,52.91,148016.0,44.8402,44.8402,44.6209,44.6293,148016.0
2016-12-01 09:30:00,53.19,53.21,52.81,53.15,20021.0,44.8655,44.8823,44.545,44.8317,20021.0
2016-12-01 10:00:00,53.19,53.21,52.75,52.85,27463.0,44.8655,44.8823,44.4943,44.5787,27463.0
2016-12-01 10:30:00,52.83,52.86,52.67,52.72,28476.0,44.5618,44.5871,44.4269,44.469,28476.0
2016-12-01 11:00:00,52.7,52.78,52.65,52.72,17963.0,44.4522,44.5196,44.41,44.469,17963.0
2016-12-01 11:30:00,52.72,52.8,52.68,52.75,21841.0,44.469,44.5365,44.4353,44.4943,21841.0
2016-12-01 12:00:00,52.78,52.79,52.52,52.52,24511.0,44.5196,44.5281,44.3003,44.3003,24511.0
2016-12-01 12:30:00,52.53,52.53,52.33,52.37,19881.0,44.3088,44.3088,44.1401,44.1738,19881.0
2016-12-01 13:00:00,52.34,52.34,52.06,52.13,19929.0,44.1485,44.1485,43.9123,43.9714,19929.0
2016-12-01 13:30:00,52.12,52.26,52.07,52.1,17419.0,43.9629,44.081,43.9208,43.9461,17419.0
2016-12-01 14:00:00,52.1,52.13,52.04,52.04,23924.0,43.9461,43.9714,43.8955,43.8955,23924.0
2016-12-01 14:30:00,52.06,52.08,51.92,51.93,41300.0,43.9123,43.9292,43.7942,43.8027,41300.0
2016-12-01 15:00:00,51.92,52.09,51.92,52.09,42672.0,43.7942,43.9376,43.7942,43.9376,42672.0
2016-12-01 15:30:00,52.1,52.2,51.92,52.19,155456.0,43.9461,44.0304,43.7942,44.022,155456.0
2016-12-02 09:30:00,52.23,52.4,52.04,52.38,16036.0,44.0557,44.1991,43.8955,44.1822,16036.0
2016-12-02 10:00:00,52.38,52.49,52.17,52.4,17069.0,44.1822,44.275,44.0051,44.1991,17069.0
2016-12-02 10:30:00,52.4,52.47,52.33,52.4,22725.0,44.1991,44.2582,44.1401,44.1991,22725.0
2016-12-02 11:00:00,52.4,52.53,52.34,52.37,23563.0,44.1991,44.3088,44.1485,44.1738,23563.0
2016-12-02 11:30:00,52.38,52.42,52.33,52.38,14965.0,44.1822,44.216,44.1401,44.1822,14965.0
2016-12-02 12:00:00,52.37,52.39,52.32,52.39,15422.0,44.1738,44.1907,44.1316,44.1907,15422.0
2016-12-02 12:30:00,52.39,52.41,52.27,52.3,21203.0,44.1907,44.2076,44.0895,44.1148,21203.0
2016-12-02 13:00:00,52.29,52.31,52.15,52.17,23515.0,44.1063,44.1232,43.9882,44.0051,23515.0
2016-12-02 13:30:00,52.16,52.16,52.04,52.13,21297.0,43.9967,43.9967,43.8955,43.9714,21297.0
2016-12-02 14:00:00,52.14,52.22,52.13,52.21,18869.0,43.9798,44.0473,43.9714,44.0389,18869.0
2016-12-02 14:30:00,52.21,52.22,52.11,52.14,28114.0,44.0389,44.0473,43.9545,43.9798,28114.0
2016-12-02 15:00:00,52.14,52.26,52.12,52.23,44939.0,43.9798,44.081,43.9629,44.0557,44939.0
2016-12-02 15:30:00,52.23,52.33,52.18,52.3,118529.0,44.0557,44.1401,44.0135,44.1148,118529.0
2016-12-05 09:30:00,52.69,53.17,52.68,53.12,24641.0,44.4437,44.8486,44.4353,44.8064,24641.0
2016-12-05 10:00:00,53.13,53.25,52.91,53.01,14146.0,44.8149,44.9161,44.6293,44.7137,14146.0
2016-12-05 10:30:00,53.01,53.02,52.91,52.96,10610.0,44.7137,44.7221,44.6293,44.6715,10610.0
2016-12-05 11:00:00,52.94,53.0,52.88,52.88,10370.0,44.6546,44.7052,44.604,44.604,10370.0
2016-12-05 11:30:00,52.88,52.9,52.79,52.86,13371.0,44.604,44.6209,44.5281,44.5871,13371.0
2016-12-05 12:00:00,52.84,52.91,52.83,52.85,13794.0,44.5703,44.6293,44.5618,44.5787,13794.0
2016-12-05 12:30:00,52.83,52.85,52.76,52.81,15256.0,44.5618,44.5787,44.5028,44.545,15256.0
2016-12-05 13:00:00,52.83,52.85,52.74,52.78,15911.0,44.5618,44.5787,44.4859,44.5196,15911.0
2016-12-05 13:30:00,52.8,52.83,52.7,52.72,30957.0,44.5365,44.5618,44.4522,44.469,30957.0
2016-12-05 14:00:00,52.72,52.72,52.59,52.61,21474.0,44.469,44.469,44.3594,44.3763,21474.0
2016-12-05 14:30:00,52.61,52.65,52.59,52.6,25598.0,44.3763,44.41,44.3594,44.3678,25598.0
2016-12-05 15:00:00,52.61,52.82,52.6,52.81,26130.0,44.3763,44.5534,44.3678,44.545,26130.0
2016-12-05 15:30:00,52.79,52.89,52.73,52.82,86662.0,44.5281,44.6124,44.4775,44.5534,86662.0
2016-12-06 09:30:00,53.03,53.14,52.62,52.62,13004.0,44.7305,44.8233,44.3847,44.3847,13004.0
2016-12-06 10:00:00,52.63,52.88,52.63,52.7,14974.0,44.3931,44.604,44.3931,44.4522,14974.0
2016-12-06 10:30:00,52.72,52.88,52.71,52.8,11755.0,44.469,44.604,44.4606,44.5365,11755.0
2016-12-06 11:00:00,52.79,52.84,52.73,52.83,13733.0,44.5281,44.5703,44.4775,44.5618,13733.0
2016-12-06 11:30:00,52.83,52.95,52.83,52.88,11914.0,44.5618,44.663,44.5618,44.604,11914.0
2016-12-06 12:00:00,52.91,53.03,52.9,53.01,12051.0,44.6293,44.7305,44.6209,44.7137,12051.0
2016-12-06 12:30:00,53.04,53.2,53.01,53.11,10903.0,44.739,44.8739,44.7137,44.798,10903.0
2016-12-06 13:00:00,53.11,53.22,53.1,53.21,16904.0,44.798,44.8908,44.7896,44.8823,16904.0
2016-12-06 13:30:00,53.2,53.27,53.14,53.26,22260.0,44.8739,44.933,44.8233,44.9245,22260.0
2016-12-06 14:00:00,53.26,53.29,53.14,53.21,19220.0,44.9245,44.9498,44.8233,44.8823,19220.0
2016-12-06 14:30:00,53.21,53.36,53.19,53.33,34489.0,44.8823,45.0089,44.8655,44.9836,34489.0
2016-12-06 15:00:00,53.33,53.35,53.16,53.16,31892.0,44.9836,45.0004,44.8402,44.8402,31892.0
2016-12-06 15:30:00,53.18,53.39,53.16,53.36,109155.0,44.857,45.0342,44.8402,45.0089,109155.0
2016-12-07 09:30:00,53.41,53.58,53.23,53.35,20916.0,45.051,45.1944,44.8992,45.0004,20916.0
2016-12-07 10:00:00,53.36,53.63,53.24,53.61,26520.0,45.0089,45.2366,44.9077,45.2197,26520.0
2016-12-07 10:30:00,53.61,53.61,53.36,53.37,40425.0,45.2197,45.2197,45.0089,45.0173,40425.0
2016-12-07 11:00:00,53.37,53.43,53.24,53.29,19922.0,45.0173,45.0679,44.9077,44.9498,19922.0
2016-12-07 11:30:00,53.29,53.52,53.28,53.51,17789.0,44.9498,45.1438,44.9414,45.1354,17789.0
2016-12-07 12:00:00,53.52,53.7,53.45,53.68,11809.0,45.1438,45.2957,45.0848,45.2788,11809.0
2016-12-07 12:30:00,53.65,53.74,53.61,53.74,11967.0,45.2535,45.3294,45.2197,45.3294,11967.0
2016-12-07 13:00:00,53.77,54.07,53.72,53.99,23985.0,45.3547,45.6078,45.3125,45.5403,23985.0
2016-12-07 13:30:00,53.99,54.19,53.98,54.17,27932.0,45.5403,45.709,45.5318,45.6921,27932.0
2016-12-07 14:00:00,54.17,54.19,54.07,54.08,23266.0,45.6921,45.709,45.6078,45.6162,23266.0
2016-12-07 14:30:00,54.07,54.2,54.02,54.2,17232.0,45.6078,45.7174,45.5656,45.7174,17232.0
2016-12-07 15:00:00,54.2,54.23,54.08,54.19,35995.0,45.7174,45.7427,45.6162,45.709,35995.0
2016-12-07 15:30:00,54.17,54.17,53.98,54.16,135771.0,45.6921,45.6921,45.5318,45.6837,135771.0
2016-12-08 09:30:00,54.17,54.48,54.1,54.19,61462.0,45.6921,45.9536,45.6331,45.709,61462.0
2016-12-08 10:00:00,54.19,54.33,54.04,54.32,19478.0,45.709,45.8271,45.5824,45.8186,19478.0
2016-12-08 10:30:00,54.34,54.43,54.32,54.35,26341.0,45.8355,45.9114,45.8186,45.8439,26341.0
2016-12-08 11:00:00,54.33,54.35,54.2,54.3,33172.0,45.8271,45.8439,45.7174,45.8018,33172.0
2016-12-08 11:30:00,54.3,54.32,54.2,54.27,17231.0,45.8018,45.8186,45.7174,45.7765,17231.0
2016-12-08 12:00:00,54.29,54.56,54.27,54.53,29027.0,45.7933,46.0211,45.7765,45.9958,29027.0
2016-12-08 12:30:00,54.52,54.7,54.52,54.55,21609.0,45.9873,46.1392,45.9873,46.0126,21609.0
2016-12-08 13:00:00,54.53,54.54,54.46,54.49,20341.0,45.9958,46.0042,45.9367,45.962,20341.0
2016-12-08 13:30:00,54.48,54.69,54.47,54.65,19060.0,45.9536,46.1307,45.9452,46.097,19060.0
2016-12-08 14:00:00,54.64,54.69,54.59,54.66,33253.0,46.0885,46.1307,46.0464,46.1054,33253.0
2016-12-08 14:30:00,54.67,54.71,54.62,54.7,39799.0,46.1139,46.1476,46.0717,46.1392,39799.0
2016-12-08 15:00:00,54.71,54.75,54.63,54.63,34793.0,46.1476,46.1813,46.0801,46.0801,34793.0
2016-12-08 15:30:00,54.63,54.84,54.62,54.79,121570.0,46.0801,46.2572,46.0717,46.2151,121570.0
2016-12-09 09:30:00,54.78,54.85,54.52,54.66,8925.0,46.2066,46.2657,45.9873,46.1054,8925.0
2016-12-09 10:00:00,54.62,54.81,54.5,54.78,6650.0,46.0717,46.2319,45.9705,46.2066,6650.0
2016-12-09 10:30:00,54.81,54.88,54.72,54.77,29570.0,46.2319,46.291,46.156,46.1982,29570.0
2016-12-09 11:00:00,54.77,54.78,54.5,54.52,21444.0,46.1982,46.2066,45.9705,45.9873,21444.0
2016-12-09 11:30:00,54.52,54.65,54.45,54.55,20842.0,45.9873,46.097,45.9283,46.0126,20842.0
2016-12-09 12:00:00,54.52,54.61,54.47,54.57,20694.0,45.9873,46.0632,45.9452,46.0295,20694.0
2016-12-09 12:30:00,54.57,54.65,54.52,54.62,36514.0,46.0295,46.097,45.9873,46.0717,36514.0
2016-12-09 13:00:00,54.63,54.7,54.57,54.58,8342.0,46.0801,46.1392,46.0295,46.0379,8342.0
2016-12-09 13:30:00,54.61,54.61,54.52,54.6,7477.0,46.0632,46.0632,45.9873,46.0548,7477.0
2016-12-09 14:00:00,54.6,54.66,54.5,54.52,8400.0,46.0548,46.1054,45.9705,45.9873,8400.0
2016-12-09 14:30:00,54.5,54.58,54.43,54.58,11739.0,45.9705,46.0379,45.9114,46.0379,11739.0
2016-12-09 15:00:00,54.57,54.74,54.56,54.74,37070.0,46.0295,46.1729,46.0211,46.1729,37070.0
2016-12-09 15:30:00,54.73,54.74,54.64,54.67,76276.0,46.1645,46.1729,46.0885,46.1139,76276.0
2016-12-12 09:30:00,54.58,54.81,54.44,54.6,33259.0,46.0379,46.2319,45.9198,46.0548,33259.0
2016-12-12 10:00:00,54.56,54.69,54.18,54.25,26789.0,46.0211,46.1307,45.7005,45.7596,26789.0
2016-12-12 10:30:00,54.28,54.48,54.27,54.43,9213.0,45.7849,45.9536,45.7765,45.9114,9213.0
2016-12-12 11:00:00,54.43,54.68,54.4,54.62,15533.0,45.9114,46.1223,45.8861,46.0717,15533.0
2016-12-12 11:30:00,54.62,54.64,54.5,54.55,13155.0,46.0717,46.0885,45.9705,46.0126,13155.0
2016-12-12 12:00:00,54.54,54.56,54.41,54.45,9537.0,46.0042,46.0211,45.8945,45.9283,9537.0
2016-12-12 12:30:00,54.44,54.58,54.44,54.5,10193.0,45.9198,46.0379,45.9198,45.9705,10193.0
2016-12-12 13:00:00,54.51,54.59,54.49,54.54,6570.0,45.9789,46.0464,45.962,46.0042,6570.0
2016-12-12 13:30:00,54.52,54.52,54.44,54.45,9829.0,45.9873,45.9873,45.9198,45.9283,9829.0
2016-12-12 14:00:00,54.43,54.65,54.43,54.5,15203.0,45.9114,46.097,45.9114,45.9705,15203.0
2016-12-12 14:30:00,54.55,54.57,54.49,54.5,9982.0,46.0126,46.0295,45.962,45.9705,9982.0
2016-12-12 15:00:00,54.5,54.55,54.46,54.52,20640.0,45.9705,46.0126,45.9367,45.9873,20640.0
2016-12-12 15:30:00,54.51,54.52,54.44,54.52,62419.0,45.9789,45.9873,45.9198,45.9873,62419.0
2016-12-13 09:30:00,54.72,54.95,54.45,54.45,30031.0,46.156,46.35,45.9283,45.9283,30031.0
2016-12-13 10:00:00,54.49,54.5,54.08,54.08,20941.0,45.962,45.9705,45.6162,45.6162,20941.0
2016-12-13 10:30:00,54.08,54.23,53.92,54.23,18030.0,45.6162,45.7427,45.4812,45.7427,18030.0
2016-12-13 11:00:00,54.2,54.34,54.2,54.33,8886.0,45.7174,45.8355,45.7174,45.8271,8886.0
2016-12-13 11:30:00,54.31,54.34,54.21,54.31,13258.0,45.8102,45.8355,45.7258,45.8102,13258.0
2016-12-13 12:00:00,54.33,54.49,54.3,54.44,21966.0,45.8271,45.962,45.8018,45.9198,21966.0
2016-12-13 12:30:00,54.45,54.52,54.4,54.48,9081.0,45.9283,45.9873,45.8861,45.9536,9081.0
2016-12-13 13:00:00,54.47,54.55,54.41,54.52,14324.0,45.9452,46.0126,45.8945,45.9873,14324.0
2016-12-13 13:30:00,54.48,54.49,54.3,54.35,32551.0,45.9536,45.962,45.8018,45.8439,32551.0
2016-12-13 14:00:00,54.37,54.45,54.36,54.42,7744.0,45.8608,45.9283,45.8524,45.903,7744.0
2016-12-13 14:30:00,54.4,54.57,54.38,54.56,11281.0,45.8861,46.0295,45.8692,46.0211,11281.0
2016-12-13 15:00:00,54.52,54.62,54.48,54.57,14474.0,45.9873,46.0717,45.9536,46.0295,14474.0
2016-12-13 15:30:00,54.57,54.65,54.55,54.61,63213.0,46.0295,46.097,46.0126,46.0632,63213.0
2016-12-14 09:30:00,54.6,54.99,54.25,54.41,11066.0,46.0548,46.3838,45.7596,45.8945,11066.0
2016-12-14 10:00:00,54.44,54.51,54.35,54.4,9442.0,45.9198,45.9789,45.8439,45.8861,9442.0
2016-12-14 10:30:00,54.45,54.5,54.21,54.31,10788.0,45.9283,45.9705,45.7258,45.8102,10788.0
2016-12-14 11:00:00,54.31,54.39,54.29,54.37,10720.0,45.8102,45.8777,45.7933,45.8608,10720.0
2016-12-14 11:30:00,54.33,54.33,54.06,54.09,10884.0,45.8271,45.8271,45.5993,45.6246,10884.0
2016-12-14 12:00:00,54.12,54.36,54.11,54.34,9800.0,45.6499,45.8524,45.6415,45.8355,9800.0
2016-12-14 12:30:00,54.34,54.34,54.24,54.24,19871.0,45.8355,45.8355,45.7511,45.7511,19871.0
2016-12-14 13:00:00,54.27,54.34,54.22,54.27,13123.0,45.7765,45.8355,45.7343,45.7765,13123.0
2016-12-14 13:30:00,54.28,54.35,54.23,54.28,21664.0,45.7849,45.8439,45.7427,45.7849,21664.0
2016-12-14 14:00:00,54.28,54.31,53.78,53.78,29137.0,45.7849,45.8102,45.3631,45.3631,29137.0
2016-12-14 14:30:00,53.8,54.03,53.78,53.8,15931.0,45.38,45.574,45.3631,45.38,15931.0
2016-12-14 15:00:00,53.8,53.86,53.43,53.48,35646.0,45.38,45.4306,45.0679,45.1101,35646.0
2016-12-14 15:30:00,53.47,53.75,53.4,53.44,95806.0,45.1017,45.3378,45.0426,45.0764,95806.0
2016-12-15 09:30:00,53.53,53.77,53.33,53.73,20909.0,45.1523,45.3547,44.9836,45.321,20909.0
2016-12-15 10:00:00,53.75,53.93,53.65,53.79,14446.0,45.3378,45.4897,45.2535,45.3716,14446.0
2016-12-15 10:30:00,53.81,54.05,53.76,53.89,27294.0,45.3884,45.5909,45.3463,45.4559,27294.0
2016-12-15 11:00:00,53.97,54.08,53.84,53.94,8404.0,45.5234,45.6162,45.4138,45.4981,8404.0
2016-12-15 11:30:00,53.94,53.94,53.79,53.87,7121.0,45.4981,45.4981,45.3716,45.4391,7121.0
2016-12-15 12:00:00,53.94,53.98,53.83,53.96,7725.0,45.4981,45.5318,45.4053,45.515,7725.0
2016-12-15 12:30:00,53.95,53.97,53.83,53.83,7595.0,45.5065,45.5234,45.4053,45.4053,7595.0
2016-12-15 13:00:00,53.82,53.97,53.82,53.89,5483.0,45.3969,45.5234,45.3969,45.4559,5483.0
2016-12-15 13:30:00,53.93,53.94,53.68,53.73,16592.0,45.4897,45.4981,45.2788,45.321,16592.0
2016-12-15 14:00:00,53.72,53.86,53.72,53.83,17290.0,45.3125,45.4306,45.3125,45.4053,17290.0
2016-12-15 14:30:00,53.85,53.89,53.77,53.82,8524.0,45.4222,45.4559,45.3547,45.3969,8524.0
2016-12-15 15:00:00,53.8,53.83,53.73,53.73,13906.0,45.38,45.4053,45.321,45.321,13906.0
2016-12-15 15:30:00,53.75,53.9,53.71,53.81,132515.0,45.3378,45.4644,45.3041,45.3884,132515.0
2016-12-16 09:30:00,53.94,54.15,53.63,53.65,189250.0,45.4981,45.6752,45.2366,45.2535,189250.0
2016-12-16 10:00:00,53.65,53.7,53.47,53.52,20532.0,45.2535,45.2957,45.1017,45.1438,20532.0
2016-12-16 10:30:00,53.53,53.83,53.53,53.76,19082.0,45.1523,45.4053,45.1523,45.3463,19082.0
2016-12-16 11:00:00,53.74,53.8,53.58,53.61,20284.0,45.3294,45.38,45.1944,45.2197,20284.0
2016-12-16 11:30:00,53.61,53.77,53.55,53.75,16869.0,45.2197,45.3547,45.1691,45.3378,16869.0
2016-12-16 12:00:00,53.79,53.87,53.7,53.84,8923.0,45.3716,45.4391,45.2957,45.4138,8923.0
2016-12-16 12:30:00,53.78,53.81,53.7,53.75,10506.0,45.3631,45.3884,45.2957,45.3378,10506.0
2016-12-16 13:00:00,53.75,53.76,53.61,53.61,10193.0,45.3378,45.3463,45.2197,45.2197,10193.0
2016-12-16 13:30:00,53.61,53.75,53.61,53.69,5168.0,45.2197,45.3378,45.2197,45.2872,5168.0
2016-12-16 14:00:00,53.69,53.73,53.59,53.7,12129.0,45.2872,45.321,45.2029,45.2957,12129.0
2016-12-16 14:30:00,53.73,53.81,53.7,53.77,19485.0,45.321,45.3884,45.2957,45.3547,19485.0
2016-12-16 15:00:00,53.77,53.8,53.73,53.76,16732.0,45.3547,45.38,45.321,45.3463,16732.0
2016-12-16 15:30:00,53.75,53.79,53.58,53.61,79998.0,45.3378,45.3716,45.1944,45.2197,79998.0
2016-12-19 09:30:00,53.76,54.04,53.68,53.81,16864.0,45.3463,45.5824,45.2788,45.3884,16864.0
2016-12-19 10:00:00,53.83,53.83,53.69,53.71,21336.0,45.4053,45.4053,45.2872,45.3041,21336.0
2016-12-19 10:30:00,53.74,53.79,53.62,53.71,17988.0,45.3294,45.3716,45.2282,45.3041,17988.0
2016-12-19 11:00:00,53.72,53.84,53.65,53.69,19249.0,45.3125,45.4138,45.2535,45.2872,19249.0
2016-12-19 11:30:00,53.7,53.7,53.53,53.53,9619.0,45.2957,45.2957,45.1523,45.1523,9619.0
2016-12-19 12:00:00,53.54,53.63,53.51,53.6,8718.0,45.1607,45.2366,45.1354,45.2113,8718.0
2016-12-19 12:30:00,53.64,53.72,53.64,53.7,7415.0,45.2451,45.3125,45.2451,45.2957,7415.0
2016-12-19 13:00:00,53.71,53.77,53.67,53.77,10812.0,45.3041,45.3547,45.2704,45.3547,10812.0
2016-12-19 13:30:00,53.8,53.85,53.73,53.84,6173.0,45.38,45.4222,45.321,45.4138,6173.0
2016-12-19 14:00:00,53.84,53.93,53.83,53.91,8411.0,45.4138,45.4897,45.4053,45.4728,8411.0
2016-12-19 14:30:00,53.91,53.91,53.81,53.9,16203.0,45.4728,45.4728,45.3884,45.4644,16203.0
2016-12-19 15:00:00,53.88,53.94,53.83,53.9,15531.0,45.4475,45.4981,45.4053,45.4644,15531.0
2016-12-19 15:30:00,53.92,54.07,53.91,54.06,68609.0,45.4812,45.6078,45.4728,45.5993,68609.0
2016-12-20 09:30:00,54.03,54.19,53.65,53.86,22554.0,45.574,45.709,45.2535,45.4306,22554.0
2016-12-20 10:00:00,53.83,54.07,53.77,53.95,11556.0,45.4053,45.6078,45.3547,45.5065,11556.0
2016-12-20 10:30:00,53.94,54.01,53.89,53.97,10586.0,45.4981,45.5571,45.4559,45.5234,10586.0
2016-12-20 11:00:00,53.94,54.05,53.89,54.05,19249.0,45.4981,45.5909,45.4559,45.5909,19249.0
2016-12-20 11:30:00,54.03,54.08,53.9,53.93,10264.0,45.574,45.6162,45.4644,45.4897,10264.0
2016-12-20 12:00:00,53.94,54.09,53.92,54.06,5362.0,45.4981,45.6246,45.4812,45.5993,5362.0
2016-12-20 12:30:00,54.07,54.07,54.02,54.04,4362.0,45.6078,45.6078,45.5656,45.5824,4362.0
2016-12-20 13:00:00,54.01,54.09,54.01,54.08,8186.0,45.5571,45.6246,45.5571,45.6162,8186.0
2016-12-20 13:30:00,54.08,54.08,54.01,54.07,9339.0,45.6162,45.6162,45.5571,45.6078,9339.0
2016-12-20 14:00:00,54.06,54.06,53.93,53.94,10898.0,45.5993,45.5993,45.4897,45.4981,10898.0
2016-12-20 14:30:00,53.94,54.04,53.93,54.03,18474.0,45.4981,45.5824,45.4897,45.574,18474.0
2016-12-20 15:00:00,54.02,54.03,53.98,54.01,15441.0,45.5656,45.574,45.5318,45.5571,15441.0
2016-12-20 15:30:00,54.01,54.13,54.0,54.12,58303.0,45.5571,45.6584,45.5487,45.6499,58303.0
2016-12-21 09:30:00,54.12,54.12,53.83,54.02,12729.0,45.6499,45.6499,45.4053,45.5656,12729.0
2016-12-21 10:00:00,54.02,54.2,54.02,54.16,7982.0,45.5656,45.7174,45.5656,45.6837,7982.0
2016-12-21 10:30:00,54.13,54.15,54.04,54.13,7915.0,45.6584,45.6752,45.5824,45.6584,7915.0
2016-12-21 11:00:00,54.1,54.14,54.06,54.07,12943.0,45.6331,45.6668,45.5993,45.6078,12943.0
2016-12-21 11:30:00,54.07,54.07,53.95,54.01,11448.0,45.6078,45.6078,45.5065,45.5571,11448.0
2016-12-21 12:00:00,53.99,54.11,53.98,54.08,5474.0,45.5403,45.6415,45.5318,45.6162,5474.0
2016-12-21 12:30:00,54.08,54.1,54.02,54.03,2200.0,45.6162,45.6331,45.5656,45.574,2200.0
2016-12-21 13:00:00,54.05,54.08,53.99,54.07,11585.0,45.5909,45.6162,45.5403,45.6078,11585.0
2016-12-21 13:30:00,54.05,54.11,54.04,54.07,10576.0,45.5909,45.6415,45.5824,45.6078,10576.0
2016-12-21 14:00:00,54.07,54.07,53.97,54.02,16654.0,45.6078,45.6078,45.5234,45.5656,16654.0
2016-12-21 14:30:00,54.01,54.04,53.92,53.99,26732.0,45.5571,45.5824,45.4812,45.5403,26732.0
2016-12-21 15:00:00,54.0,54.03,53.96,53.97,15733.0,45.5487,45.574,45.515,45.5234,15733.0
2016-12-21 15:30:00,53.96,54.03,53.9,54.0,116181.0,45.515,45.574,45.4644,45.5487,116181.0
2016-12-22 09:30:00,54.12,54.12,53.91,54.08,10974.0,45.6499,45.6499,45.4728,45.6162,10974.0
2016-12-22 10:00:00,54.0,54.08,53.71,53.74,9080.0,45.5487,45.6162,45.3041,45.3294,9080.0
2016-12-22 10:30:00,53.72,53.74,53.63,53.63,6272.0,45.3125,45.3294,45.2366,45.2366,6272.0
2016-12-22 11:00:00,53.61,53.78,53.57,53.66,21593.0,45.2197,45.3631,45.186,45.2619,21593.0
2016-12-22 11:30:00,53.63,53.76,53.63,53.67,10373.0,45.2366,45.3463,45.2366,45.2704,10373.0
2016-12-22 12:00:00,53.68,53.74,53.65,53.74,5520.0,45.2788,45.3294,45.2535,45.3294,5520.0
2016-12-22 12:30:00,53.74,53.88,53.74,53.83,5641.0,45.3294,45.4475,45.3294,45.4053,5641.0
2016-12-22 13:00:00,53.84,53.84,53.64,53.71,6225.0,45.4138,45.4138,45.2451,45.3041,6225.0
2016-12-22 13:30:00,53.69,53.81,53.65,53.75,8774.0,45.2872,45.3884,45.2535,45.3378,8774.0
2016-12-22 14:00:00,53.74,53.77,53.68,53.71,6876.0,45.3294,45.3547,45.2788,45.3041,6876.0
2016-12-22 14:30:00,53.7,53.75,53.64,53.73,7472.0,45.2957,45.3378,45.2451,45.321,7472.0
2016-12-22 15:00:00,53.72,53.74,53.6,53.66,13023.0,45.3125,45.3294,45.2113,45.2619,13023.0
2016-12-22 15:30:00,53.67,53.81,53.63,53.8,46580.0,45.2704,45.3884,45.2366,45.38,46580.0
2016-12-23 09:30:00,53.72,53.86,53.46,53.5,31146.0,45.3125,45.4306,45.0932,45.127,31146.0
2016-12-23 10:00:00,53.52,53.9,53.46,53.78,14633.0,45.1438,45.4644,45.0932,45.3631,14633.0
2016-12-23 10:30:00,53.85,53.9,53.82,53.87,3493.0,45.4222,45.4644,45.3969,45.4391,3493.0
2016-12-23 11:00:00,53.84,53.86,53.75,53.81,16909.0,45.4138,45.4306,45.3378,45.3884,16909.0
2016-12-23 11:30:00,53.8,53.87,53.76,53.81,4554.0,45.38,45.4391,45.3463,45.3884,4554.0
2016-12-23 12:00:00,53.81,53.88,53.81,53.85,7223.0,45.3884,45.4475,45.3884,45.4222,7223.0
2016-12-23 12:30:00,53.87,53.91,53.85,53.89,11933.0,45.4391,45.4728,45.4222,45.4559,11933.0
2016-12-23 13:00:00,53.92,53.94,53.85,53.87,6262.0,45.4812,45.4981,45.4222,45.4391,6262.0
2016-12-23 13:30:00,53.86,53.92,53.85,53.85,3934.0,45.4306,45.4812,45.4222,45.4222,3934.0
2016-12-23 14:00:00,53.86,53.91,53.81,53.82,2886.0,45.4306,45.4728,45.3884,45.3969,2886.0
2016-12-23 14:30:00,53.84,53.86,53.77,53.84,7116.0,45.4138,45.4306,45.3547,45.4138,7116.0
2016-12-23 15:00:00,53.85,53.88,53.83,53.86,8032.0,45.4222,45.4475,45.4053,45.4306,8032.0
2016-12-23 15:30:00,53.86,54.06,53.86,54.0,54654.0,45.4306,45.5993,45.4306,45.5487,54654.0
2016-12-27 09:30:00,54.08,54.44,54.0,54.39,22375.0,45.6162,45.9198,45.5487,45.8777,22375.0
2016-12-27 10:00:00,54.42,54.46,54.36,54.39,16656.0,45.903,45.9367,45.8524,45.8777,16656.0
2016-12-27 10:30:00,54.39,54.45,54.29,54.31,20188.0,45.8777,45.9283,45.7933,45.8102,20188.0
2016-12-27 11:00:00,54.31,54.42,54.31,54.42,23817.0,45.8102,45.903,45.8102,45.903,23817.0
2016-12-27 11:30:00,54.4,54.43,54.33,54.41,9789.0,45.8861,45.9114,45.8271,45.8945,9789.0
2016-12-27 12:00:00,54.38,54.45,54.38,54.43,6139.0,45.8692,45.9283,45.8692,45.9114,6139.0
2016-12-27 12:30:00,54.43,54.44,54.34,54.36,6199.0,45.9114,45.9198,45.8355,45.8524,6199.0
2016-12-27 13:00:00,54.36,54.41,54.33,54.37,5678.0,45.8524,45.8945,45.8271,45.8608,5678.0
2016-12-27 13:30:00,54.37,54.44,54.34,54.38,10285.0,45.8608,45.9198,45.8355,45.8692,10285.0
2016-12-27 14:00:00,54.4,54.46,54.35,54.46,4703.0,45.8861,45.9367,45.8439,45.9367,4703.0
2016-12-27 14:30:00,54.48,54.52,54.42,54.52,10012.0,45.9536,45.9873,45.903,45.9873,10012.0
2016-12-27 15:00:00,54.53,54.58,54.51,54.55,18336.0,45.9958,46.0379,45.9789,46.0126,18336.0
2016-12-27 15:30:00,54.55,54.6,54.51,54.53,58893.0,46.0126,46.0548,45.9789,45.9958,58893.0
2016-12-28 09:30:00,54.83,54.92,54.49,54.59,23420.0,46.2488,46.3247,45.962,46.0464,23420.0
2016-12-28 10:00:00,54.56,54.57,54.14,54.19,10268.0,46.0211,46.0295,45.6668,45.709,10268.0
2016-12-28 10:30:00,54.19,54.27,54.14,54.24,36486.0,45.709,45.7765,45.6668,45.7511,36486.0
2016-12-28 11:00:00,54.27,54.34,54.2,54.3,8794.0,45.7765,45.8355,45.7174,45.8018,8794.0
2016-12-28 11:30:00,54.32,54.33,54.21,54.27,3854.0,45.8186,45.8271,45.7258,45.7765,3854.0
2016-12-28 12:00:00,54.24,54.27,54.07,54.07,20040.0,45.7511,45.7765,45.6078,45.6078,20040.0
2016-12-28 12:30:00,54.06,54.11,54.01,54.1,16245.0,45.5993,45.6415,45.5571,45.6331,16245.0
2016-12-28 13:00:00,54.09,54.15,54.08,54.1,18856.0,45.6246,45.6752,45.6162,45.6331,18856.0
2016-12-28 13:30:00,54.1,54.12,53.98,53.99,19338.0,45.6331,45.6499,45.5318,45.5403,19338.0
2016-12-28 14:00:00,53.99,54.03,53.88,53.92,14044.0,45.5403,45.574,45.4475,45.4812,14044.0
2016-12-28 14:30:00,53.93,54.02,53.93,54.0,15121.0,45.4897,45.5656,45.4897,45.5487,15121.0
2016-12-28 15:00:00,54.0,54.05,53.99,53.99,20119.0,45.5487,45.5909,45.5403,45.5403,20119.0
2016-12-28 15:30:00,54.0,54.06,53.98,54.03,76882.0,45.5487,45.5993,45.5318,45.574,76882.0
2016-12-29 09:30:00,54.09,54.47,54.06,54.29,12684.0,45.6246,45.9452,45.5993,45.7933,12684.0
2016-12-29 10:00:00,54.29,54.39,54.2,54.28,8187.0,45.7933,45.8777,45.7174,45.7849,8187.0
2016-12-29 10:30:00,54.22,54.3,54.13,54.16,26366.0,45.7343,45.8018,45.6584,45.6837,26366.0
2016-12-29 11:00:00,54.16,54.2,54.05,54.09,12744.0,45.6837,45.7174,45.5909,45.6246,12744.0
2016-12-29 11:30:00,54.07,54.11,53.93,53.94,10024.0,45.6078,45.6415,45.4897,45.4981,10024.0
2016-12-29 12:00:00,53.93,53.95,53.78,53.95,7686.0,45.4897,45.5065,45.3631,45.5065,7686.0
2016-12-29 12:30:00,53.96,53.96,53.8,53.87,5170.0,45.515,45.515,45.38,45.4391,5170.0
2016-12-29 13:00:00,53.86,53.99,53.83,53.92,11292.0,45.4306,45.5403,45.4053,45.4812,11292.0
2016-12-29 13:30:00,53.94,53.98,53.87,53.93,11310.0,45.4981,45.5318,45.4391,45.4897,11310.0
2016-12-29 14:00:00,53.92,54.02,53.91,53.94,9687.0,45.4812,45.5656,45.4728,45.4981,9687.0
2016-12-29 14:30:00,53.95,53.96,53.89,53.92,11553.0,45.5065,45.515,45.4559,45.4812,11553.0
2016-12-29 15:00:00,53.92,54.01,53.92,53.99,27868.0,45.4812,45.5571,45.4812,45.5403,27868.0
2016-12-29 15:30:00,54.0,54.02,53.94,53.97,67355.0,45.5487,45.5656,45.4981,45.5234,67355.0
2016-12-30 09:30:00,54.09,54.77,53.72,53.72,30546.0,45.6246,46.1982,45.3125,45.3125,30546.0
2016-12-30 10:00:00,53.74,53.89,53.71,53.75,8949.0,45.3294,45.4559,45.3041,45.3378,8949.0
2016-12-30 10:30:00,53.78,53.9,53.75,53.86,13246.0,45.3631,45.4644,45.3378,45.4306,13246.0
2016-12-30 11:00:00,53.84,54.03,53.82,53.96,12794.0,45.4138,45.574,45.3969,45.515,12794.0
2016-12-30 11:30:00,53.96,54.11,53.95,54.03,7915.0,45.515,45.6415,45.5065,45.574,7915.0
2016-12-30 12:00:00,54.02,54.03,53.89,53.96,15481.0,45.5656,45.574,45.4559,45.515,15481.0
2016-12-30 12:30:00,53.94,53.95,53.87,53.91,10706.0,45.4981,45.5065,45.4391,45.4728,10706.0
2016-12-30 13:00:00,53.9,53.94,53.88,53.9,10347.0,45.4644,45.4981,45.4475,45.4644,10347.0
2016-12-30 13:30:00,53.89,53.95,53.85,53.87,8530.0,45.4559,45.5065,45.4222,45.4391,8530.0
2016-12-30 14:00:00,53.87,53.88,53.84,53.88,12701.0,45.4391,45.4475,45.4138,45.4475,12701.0
2016-12-30 14:30:00,53.86,53.87,53.62,53.75,19234.0,45.4306,45.4391,45.2282,45.3378,19234.0
2016-12-30 15:00:00,53.73,53.93,53.69,53.87,33428.0,45.321,45.4897,45.2872,45.4391,33428.0
2016-12-30 15:30:00,53.87,53.95,53.74,53.83,128160.0,45.4391,45.5065,45.3294,45.4053,128160.0
2017-01-03 09:30:00,54.28,54.46,53.99,54.11,39153.0,45.7849,45.9367,45.5403,45.6415,39153.0
2017-01-03 10:00:00,54.07,54.49,54.05,54.17,42899.0,45.6078,45.962,45.5909,45.6921,42899.0
2017-01-03 10:30:00,54.21,54.22,53.62,53.65,38633.0,45.7258,45.7343,45.2282,45.2535,38633.0
2017-01-03 11:00:00,53.61,53.72,53.42,53.43,43197.0,45.2197,45.3125,45.0595,45.0679,43197.0
2017-01-03 11:30:00,53.46,53.64,53.46,53.61,27774.0,45.0932,45.2451,45.0932,45.2197,27774.0
2017-01-03 12:00:00,53.62,53.84,53.56,53.77,19106.0,45.2282,45.4138,45.1776,45.3547,19106.0
2017-01-03 12:30:00,53.76,53.78,53.63,53.7,27726.0,45.3463,45.3631,45.2366,45.2957,27726.0
2017-01-03 13:00:00,53.71,53.81,53.59,53.78,26215.0,45.3041,45.3884,45.2029,45.3631,26215.0
2017-01-03 13:30:00,53.78,53.79,53.67,53.75,29140.0,45.3631,45.3716,45.2704,45.3378,29140.0
2017-01-03 14:00:00,53.75,53.86,53.73,53.84,31225.0,45.3378,45.4306,45.321,45.4138,31225.0
2017-01-03 14:30:00,53.84,54.15,53.81,54.07,76166.0,45.4138,45.6752,45.3884,45.6078,76166.0
2017-01-03 15:00:00,54.08,54.14,54.01,54.05,78520.0,45.6162,45.6668,45.5571,45.5909,78520.0
2017-01-03 15:30:00,54.03,54.22,53.9,54.2,143755.0,45.574,45.7343,45.4644,45.7174,143755.0
2017-01-04 09:30:00,54.49,54.96,54.27,54.62,45066.0,45.962,46.3585,45.7765,46.0717,45066.0
2017-01-04 10:00:00,54.62,54.72,54.18,54.55,143753.0,46.0717,46.156,45.7005,46.0126,143753.0
2017-01-04 10:30:00,54.54,54.98,54.53,54.95,35328.0,46.0042,46.3753,45.9958,46.35,35328.0
2017-01-04 11:00:00,54.96,55.29,54.93,54.97,41907.0,46.3585,46.6368,46.3332,46.3669,41907.0
2017-01-04 11:30:00,54.98,55.01,54.73,54.78,40540.0,46.3753,46.4006,46.1645,46.2066,40540.0
2017-01-04 12:00:00,54.78,55.06,54.73,54.96,45421.0,46.2066,46.4428,46.1645,46.3585,45421.0
2017-01-04 12:30:00,55.03,55.26,55.03,55.15,20435.0,46.4175,46.6115,46.4175,46.5187,20435.0
2017-01-04 13:00:00,55.16,55.16,55.01,55.03,24314.0,46.5272,46.5272,46.4006,46.4175,24314.0
2017-01-04 13:30:00,55.07,55.32,55.04,55.23,25216.0,46.4512,46.6621,46.4259,46.5862,25216.0
2017-01-04 14:00:00,55.23,55.33,55.15,55.26,33318.0,46.5862,46.6706,46.5187,46.6115,33318.0
2017-01-04 14:30:00,55.25,55.28,54.98,54.99,59466.0,46.6031,46.6284,46.3753,46.3838,59466.0
2017-01-04 15:00:00,55.0,55.02,54.94,54.98,74823.0,46.3922,46.4091,46.3416,46.3753,74823.0
2017-01-04 15:30:00,54.97,55.15,54.84,54.84,199025.0,46.3669,46.5187,46.2572,46.2572,199025.0
2017-01-05 09:30:00,52.04,52.8,51.43,52.51,446220.0,43.8955,44.5365,43.3809,44.2919,446220.0
2017-01-05 10:00:00,52.49,52.77,52.23,52.64,215961.0,44.275,44.5112,44.0557,44.4016,215961.0
2017-01-05 10:30:00,52.67,52.77,52.42,52.58,142758.0,44.4269,44.5112,44.216,44.3509,142758.0
2017-01-05 11:00:00,52.57,52.62,51.82,52.04,115036.0,44.3425,44.3847,43.7099,43.8955,115036.0
2017-01-05 11:30:00,52.0,52.17,51.8,51.99,105182.0,43.8617,44.0051,43.693,43.8533,105182.0
2017-01-05 12:00:00,51.96,52.08,51.86,52.0,79670.0,43.828,43.9292,43.7436,43.8617,79670.0
2017-01-05 12:30:00,52.0,52.07,51.92,52.02,59244.0,43.8617,43.9208,43.7942,43.8786,59244.0
2017-01-05 13:00:00,52.02,52.16,52.0,52.11,63212.0,43.8786,43.9967,43.8617,43.9545,63212.0
2017-01-05 13:30:00,52.1,52.17,51.84,52.0,95025.0,43.9461,44.0051,43.7268,43.8617,95025.0
2017-01-05 14:00:00,52.01,52.11,51.8,52.07,66739.0,43.8702,43.9545,43.693,43.9208,66739.0
2017-01-05 14:30:00,52.06,52.21,52.02,52.21,88216.0,43.9123,44.0389,43.8786,44.0389,88216.0
2017-01-05 15:00:00,52.21,52.4,52.12,52.39,61821.0,44.0389,44.1991,43.9629,44.1907,61821.0
2017-01-05 15:30:00,52.4,52.61,52.34,52.6,248657.0,44.1991,44.3763,44.1485,44.3678,248657.0
2017-01-06 09:30:00,52.57,52.63,52.0,52.14,51983.0,44.3425,44.3931,43.8617,43.9798,51983.0
2017-01-06 10:00:00,52.16,52.32,52.05,52.09,63295.0,43.9967,44.1316,43.9039,43.9376,63295.0
2017-01-06 10:30:00,52.1,52.15,52.01,52.11,34354.0,43.9461,43.9882,43.8702,43.9545,34354.0
2017-01-06 11:00:00,52.1,52.35,52.08,52.21,32562.0,43.9461,44.1569,43.9292,44.0389,32562.0
2017-01-06 11:30:00,52.21,52.35,52.18,52.33,29021.0,44.0389,44.1569,44.0135,44.1401,29021.0
2017-01-06 12:00:00,52.33,52.4,52.29,52.4,47738.0,44.1401,44.1991,44.1063,44.1991,47738.0
2017-01-06 12:30:00,52.4,52.47,52.32,52.41,37639.0,44.1991,44.2582,44.1316,44.2076,37639.0
2017-01-06 13:00:00,52.4,52.46,52.35,52.43,32723.0,44.1991,44.2497,44.1569,44.2244,32723.0
2017-01-06 13:30:00,52.42,52.51,52.37,52.42,39688.0,44.216,44.2919,44.1738,44.216,39688.0
2017-01-06 14:00:00,52.42,52.68,52.41,52.61,46659.0,44.216,44.4353,44.2076,44.3763,46659.0
2017-01-06 14:30:00,52.61,52.7,52.48,52.64,39976.0,44.3763,44.4522,44.2666,44.4016,39976.0
2017-01-06 15:00:00,52.64,52.67,52.58,52.65,50775.0,44.4016,44.4269,44.3509,44.41,50775.0
2017-01-06 15:30:00,52.64,52.95,52.5,52.94,454260.0,44.4016,44.663,44.2835,44.6546,454260.0
2017-01-09 09:30:00,52.94,52.98,52.45,52.5,33083.0,44.6546,44.6883,44.2413,44.2835,33083.0
2017-01-09 10:00:00,52.48,52.51,52.29,52.37,37411.0,44.2666,44.2919,44.1063,44.1738,37411.0
2017-01-09 10:30:00,52.37,52.65,52.35,52.56,29742.0,44.1738,44.41,44.1569,44.3341,29742.0
2017-01-09 11:00:00,52.51,52.65,52.46,52.58,39404.0,44.2919,44.41,44.2497,44.3509,39404.0
2017-01-09 11:30:00,52.55,52.77,52.5,52.7,48878.0,44.3256,44.5112,44.2835,44.4522,48878.0
2017-01-09 12:00:00,52.64,52.7,52.61,52.63,10100.0,44.4016,44.4522,44.3763,44.3931,10100.0
2017-01-09 12:30:00,52.63,52.7,52.53,52.62,15074.0,44.3931,44.4522,44.3088,44.3847,15074.0
2017-01-09 13:00:00,52.6,52.6,52.53,52.56,49890.0,44.3678,44.3678,44.3088,44.3341,49890.0
2017-01-09 13:30:00,52.56,52.57,52.34,52.38,19115.0,44.3341,44.3425,44.1485,44.1822,19115.0
2017-01-09 14:00:00,52.4,52.44,52.21,52.25,14428.0,44.1991,44.2329,44.0389,44.0726,14428.0
2017-01-09 14:30:00,52.23,52.25,52.12,52.15,19354.0,44.0557,44.0726,43.9629,43.9882,19354.0
2017-01-09 15:00:00,52.16,52.24,52.1,52.18,49328.0,43.9967,44.0642,43.9461,44.0135,49328.0
2017-01-09 15:30:00,52.18,52.22,52.1,52.2,95784.0,44.0135,44.0473,43.9461,44.0304,95784.0
2017-01-10 09:30:00,52.39,52.54,52.26,52.48,23636.0,44.1907,44.3172,44.081,44.2666,23636.0
2017-01-10 10:00:00,52.38,52.57,52.25,52.31,25634.0,44.1822,44.3425,44.0726,44.1232,25634.0
2017-01-10 10:30:00,52.32,52.39,52.25,52.33,34559.0,44.1316,44.1907,44.0726,44.1401,34559.0
2017-01-10 11:00:00,52.37,52.6,52.35,52.41,27369.0,44.1738,44.3678,44.1569,44.2076,27369.0
2017-01-10 11:30:00,52.41,52.5,52.35,52.4,14963.0,44.2076,44.2835,44.1569,44.1991,14963.0
2017-01-10 12:00:00,52.4,52.42,52.28,52.3,15610.0,44.1991,44.216,44.0979,44.1148,15610.0
2017-01-10 12:30:00,52.32,52.33,52.21,52.26,17850.0,44.1316,44.1401,44.0389,44.081,17850.0
2017-01-10 13:00:00,52.28,52.32,52.18,52.2,9034.0,44.0979,44.1316,44.0135,44.0304,9034.0
2017-01-10 13:30:00,52.18,52.22,52.05,52.05,53941.0,44.0135,44.0473,43.9039,43.9039,53941.0
2017-01-10 14:00:00,52.05,52.1,51.98,52.0,22042.0,43.9039,43.9461,43.8449,43.8617,22042.0
2017-01-10 14:30:00,52.02,52.22,51.97,52.17,27364.0,43.8786,44.0473,43.8364,44.0051,27364.0
2017-01-10 15:00:00,52.2,52.26,52.15,52.19,29387.0,44.0304,44.081,43.9882,44.022,29387.0
2017-01-10 15:30:00,52.19,52.28,52.15,52.17,103364.0,44.022,44.0979,43.9882,44.0051,103364.0
2017-01-11 09:30:00,52.01,52.37,51.82,52.36,34786.0,44.1214,44.4268,43.9602,44.4183,34786.0
2017-01-11 10:00:00,52.31,52.31,52.12,52.21,14896.0,44.3759,44.3759,44.2147,44.2911,14896.0
2017-01-11 10:30:00,52.21,52.27,52.14,52.17,20166.0,44.2911,44.342,44.2317,44.2571,20166.0
2017-01-11 11:00:00,52.16,52.27,52.12,52.12,15627.0,44.2487,44.342,44.2147,44.2147,15627.0
2017-01-11 11:30:00,52.11,52.25,51.92,52.22,22400.0,44.2062,44.325,44.0451,44.2996,22400.0
2017-01-11 12:00:00,52.24,52.28,52.11,52.2,11271.0,44.3165,44.3505,44.2062,44.2826,11271.0
2017-01-11 12:30:00,52.21,52.26,52.09,52.21,14810.0,44.2911,44.3335,44.1893,44.2911,14810.0
2017-01-11 13:00:00,52.22,52.28,52.08,52.11,16305.0,44.2996,44.3505,44.1808,44.2062,16305.0
2017-01-11 13:30:00,52.12,52.23,52.09,52.22,17641.0,44.2147,44.308,44.1893,44.2996,17641.0
2017-01-11 14:00:00,52.23,52.26,52.16,52.2,15576.0,44.308,44.3335,44.2487,44.2826,15576.0
2017-01-11 14:30:00,52.22,52.31,52.22,52.3,39650.0,44.2996,44.3759,44.2996,44.3674,39650.0
2017-01-11 15:00:00,52.3,52.45,52.29,52.36,51286.0,44.3674,44.4947,44.3589,44.4183,51286.0
2017-01-11 15:30:00,52.36,52.41,52.32,52.39,104429.0,44.4183,44.4607,44.3844,44.4438,104429.0
2017-01-12 09:30:00,52.25,52.27,51.82,52.2,18794.0,44.325,44.342,43.9602,44.2826,18794.0
2017-01-12 10:00:00,52.19,52.19,51.79,51.88,36304.0,44.2741,44.2741,43.9348,44.0111,36304.0
2017-01-12 10:30:00,51.9,52.15,51.85,51.95,37434.0,44.0281,44.2402,43.9857,44.0705,37434.0
2017-01-12 11:00:00,51.95,52.03,51.85,51.97,21885.0,44.0705,44.1384,43.9857,44.0875,21885.0
2017-01-12 11:30:00,51.93,52.06,51.84,52.01,47477.0,44.0536,44.1638,43.9772,44.1214,47477.0
2017-01-12 12:00:00,52.05,52.15,52.0,52.09,13003.0,44.1553,44.2402,44.1129,44.1893,13003.0
2017-01-12 12:30:00,52.14,52.23,52.09,52.21,14514.0,44.2317,44.308,44.1893,44.2911,14514.0
2017-01-12 13:00:00,52.21,52.28,52.12,52.25,16026.0,44.2911,44.3505,44.2147,44.325,16026.0
2017-01-12 13:30:00,52.28,52.36,52.25,52.29,9475.0,44.3505,44.4183,44.325,44.3589,9475.0
2017-01-12 14:00:00,52.28,52.38,52.26,52.35,19790.0,44.3505,44.4353,44.3335,44.4098,19790.0
2017-01-12 14:30:00,52.38,52.52,52.36,52.41,15917.0,44.4353,44.5541,44.4183,44.4607,15917.0
2017-01-12 15:00:00,52.44,52.44,52.32,52.38,18216.0,44.4862,44.4862,44.3844,44.4353,18216.0
2017-01-12 15:30:00,52.38,52.56,52.38,52.52,74539.0,44.4353,44.588,44.4353,44.5541,74539.0
2017-01-13 09:30:00,52.74,52.91,52.52,52.68,15851.0,44.7407,44.8849,44.5541,44.6898,15851.0
2017-01-13 10:00:00,52.66,52.76,52.53,52.56,16991.0,44.6728,44.7577,44.5625,44.588,16991.0
2017-01-13 10:30:00,52.58,52.7,52.52,52.68,11313.0,44.605,44.7068,44.5541,44.6898,11313.0
2017-01-13 11:00:00,52.7,52.76,52.58,52.62,27360.0,44.7068,44.7577,44.605,44.6389,27360.0
2017-01-13 11:30:00,52.65,52.66,52.54,52.59,26516.0,44.6643,44.6728,44.571,44.6134,26516.0
2017-01-13 12:00:00,52.59,52.61,52.36,52.54,23998.0,44.6134,44.6304,44.4183,44.571,23998.0
2017-01-13 12:30:00,52.54,52.62,52.5,52.56,21186.0,44.571,44.6389,44.5371,44.588,21186.0
2017-01-13 13:00:00,52.55,52.62,52.54,52.54,15298.0,44.5795,44.6389,44.571,44.571,15298.0
2017-01-13 13:30:00,52.55,52.57,52.43,52.47,25905.0,44.5795,44.5965,44.4777,44.5116,25905.0
2017-01-13 14:00:00,52.48,52.5,52.32,52.35,32726.0,44.5201,44.5371,44.3844,44.4098,32726.0
2017-01-13 14:30:00,52.35,52.51,52.34,52.42,22347.0,44.4098,44.5456,44.4014,44.4692,22347.0
2017-01-13 15:00:00,52.44,52.46,52.34,52.37,23828.0,44.4862,44.5032,44.4014,44.4268,23828.0
2017-01-13 15:30:00,52.37,52.58,52.33,52.55,70593.0,44.4268,44.605,44.3929,44.5795,70593.0
2017-01-17 09:30:00,52.15,52.38,51.91,51.97,26668.0,44.2402,44.4353,44.0366,44.0875,26668.0
2017-01-17 10:00:00,51.97,52.07,51.83,51.85,35538.0,44.0875,44.1723,43.9687,43.9857,35538.0
2017-01-17 10:30:00,51.83,51.92,51.8,51.87,56440.0,43.9687,44.0451,43.9433,44.0027,56440.0
2017-01-17 11:00:00,51.85,51.88,51.72,51.77,19951.0,43.9857,44.0111,43.8754,43.9178,19951.0
2017-01-17 11:30:00,51.76,51.89,51.7,51.88,47770.0,43.9093,44.0196,43.8584,44.0111,47770.0
2017-01-17 12:00:00,51.9,51.96,51.85,51.86,113864.0,44.0281,44.079,43.9857,43.9942,113864.0
2017-01-17 12:30:00,51.88,51.93,51.83,51.88,34346.0,44.0111,44.0536,43.9687,44.0111,34346.0
2017-01-17 13:00:00,51.86,52.0,51.84,51.94,57014.0,43.9942,44.1129,43.9772,44.062,57014.0
2017-01-17 13:30:00,51.97,51.97,51.84,51.87,14758.0,44.0875,44.0875,43.9772,44.0027,14758.0
2017-01-17 14:00:00,51.88,51.88,51.69,51.69,18156.0,44.0111,44.0111,43.85,43.85,18156.0
2017-01-17 14:30:00,51.68,51.72,51.53,51.59,29239.0,43.8415,43.8754,43.7142,43.7651,29239.0
2017-01-17 15:00:00,51.6,51.63,51.44,51.45,58245.0,43.7736,43.7991,43.6379,43.6464,58245.0
2017-01-17 15:30:00,51.46,51.69,51.43,51.64,201435.0,43.6548,43.85,43.6294,43.8075,201435.0
2017-01-18 09:30:00,51.66,52.13,51.48,52.12,23389.0,43.8245,44.2232,43.6718,44.2147,23389.0
2017-01-18 10:00:00,52.17,52.17,51.88,51.89,18462.0,44.2571,44.2571,44.0111,44.0196,18462.0
2017-01-18 10:30:00,51.86,51.92,51.7,51.78,39786.0,43.9942,44.0451,43.8584,43.9263,39786.0
2017-01-18 11:00:00,51.79,52.02,51.73,52.0,46835.0,43.9348,44.1299,43.8839,44.1129,46835.0
2017-01-18 11:30:00,52.0,52.07,51.9,51.9,59300.0,44.1129,44.1723,44.0281,44.0281,59300.0
2017-01-18 12:00:00,51.9,51.99,51.87,51.92,14404.0,44.0281,44.1045,44.0027,44.0451,14404.0
2017-01-18 12:30:00,51.9,51.95,51.83,51.88,9562.0,44.0281,44.0705,43.9687,44.0111,9562.0
2017-01-18 13:00:00,51.9,51.92,51.78,51.79,14320.0,44.0281,44.0451,43.9263,43.9348,14320.0
2017-01-18 13:30:00,51.81,51.88,51.8,51.83,12229.0,43.9518,44.0111,43.9433,43.9687,12229.0
2017-01-18 14:00:00,51.81,51.85,51.58,51.72,49955.0,43.9518,43.9857,43.7566,43.8754,49955.0
2017-01-18 14:30:00,51.72,51.77,51.65,51.68,20712.0,43.8754,43.9178,43.816,43.8415,20712.0
2017-01-18 15:00:00,51.68,51.84,51.67,51.76,65274.0,43.8415,43.9772,43.833,43.9093,65274.0
2017-01-18 15:30:00,51.78,51.95,51.74,51.91,223695.0,43.9263,44.0705,43.8924,44.0366,223695.0
2017-01-19 09:30:00,52.14,52.45,51.89,51.94,47638.0,44.2317,44.4947,44.0196,44.062,47638.0
2017-01-19 10:00:00,51.93,51.93,51.43,51.48,81477.0,44.0536,44.0536,43.6294,43.6718,81477.0
2017-01-19 10:30:00,51.51,51.54,51.29,51.35,63430.0,43.6973,43.7227,43.5106,43.5615,63430.0
2017-01-19 11:00:00,51.34,51.34,51.12,51.16,35034.0,43.553,43.553,43.3664,43.4003,35034.0
2017-01-19 11:30:00,51.18,51.22,51.04,51.07,27091.0,43.4173,43.4512,43.2985,43.324,27091.0
2017-01-19 12:00:00,51.06,51.15,50.97,51.03,53753.0,43.3155,43.3919,43.2392,43.2901,53753.0
2017-01-19 12:30:00,51.04,51.06,50.95,51.02,56348.0,43.2985,43.3155,43.2222,43.2816,56348.0
2017-01-19 13:00:00,51.04,51.08,50.96,51.02,66934.0,43.2985,43.3325,43.2307,43.2816,66934.0
2017-01-19 13:30:00,51.02,51.16,51.0,51.04,24075.0,43.2816,43.4003,43.2646,43.2985,24075.0
2017-01-19 14:00:00,51.01,51.03,50.72,50.89,52260.0,43.2731,43.2901,43.0271,43.1713,52260.0
2017-01-19 14:30:00,50.88,51.17,50.85,51.14,84108.0,43.1628,43.4088,43.1374,43.3834,84108.0
2017-01-19 15:00:00,51.14,51.32,51.05,51.28,84851.0,43.3834,43.5361,43.307,43.5021,84851.0
2017-01-19 15:30:00,51.28,51.35,51.19,51.21,170432.0,43.5021,43.5615,43.4258,43.4428,170432.0
2017-01-20 09:30:00,51.64,52.04,51.64,51.82,48207.0,43.8075,44.1469,43.8075,43.9602,48207.0
2017-01-20 10:00:00,51.87,52.07,51.82,51.84,27567.0,44.0027,44.1723,43.9602,43.9772,27567.0
2017-01-20 10:30:00,51.84,52.03,51.84,51.95,14492.0,43.9772,44.1384,43.9772,44.0705,14492.0
2017-01-20 11:00:00,51.98,52.01,51.91,51.91,21648.0,44.096,44.1214,44.0366,44.0366,21648.0
2017-01-20 11:30:00,51.9,51.93,51.77,51.82,9688.0,44.0281,44.0536,43.9178,43.9602,9688.0
2017-01-20 12:00:00,51.82,51.82,51.62,51.65,13693.0,43.9602,43.9602,43.7906,43.816,13693.0
2017-01-20 12:30:00,51.6,51.6,51.4,51.43,24957.0,43.7736,43.7736,43.6039,43.6294,24957.0
2017-01-20 13:00:00,51.44,51.63,51.43,51.57,17533.0,43.6379,43.7991,43.6294,43.7482,17533.0
2017-01-20 13:30:00,51.56,51.61,51.53,51.57,14744.0,43.7397,43.7821,43.7142,43.7482,14744.0
2017-01-20 14:00:00,51.58,51.61,51.43,51.45,17283.0,43.7566,43.7821,43.6294,43.6464,17283.0
2017-01-20 14:30:00,51.47,51.51,51.37,51.41,32791.0,43.6633,43.6973,43.5785,43.6124,32791.0
2017-01-20 15:00:00,51.4,51.59,51.39,51.42,36293.0,43.6039,43.7651,43.5955,43.6209,36293.0
2017-01-20 15:30:00,51.43,51.71,51.43,51.67,186775.0,43.6294,43.8669,43.6294,43.833,186775.0
2017-01-23 09:30:00,51.59,51.94,51.57,51.7,21422.0,43.7651,44.062,43.7482,43.8584,21422.0
2017-01-23 10:00:00,51.71,51.85,51.57,51.58,16056.0,43.8669,43.9857,43.7482,43.7566,16056.0
2017-01-23 10:30:00,51.56,51.69,51.51,51.67,17195.0,43.7397,43.85,43.6973,43.833,17195.0
2017-01-23 11:00:00,51.67,51.82,51.58,51.61,57583.0,43.833,43.9602,43.7566,43.7821,57583.0
2017-01-23 11:30:00,51.61,51.65,51.48,51.52,29796.0,43.7821,43.816,43.6718,43.7057,29796.0
2017-01-23 12:00:00,51.5,51.54,51.42,51.51,33124.0,43.6888,43.7227,43.6209,43.6973,33124.0
2017-01-23 12:30:00,51.47,51.54,51.44,51.46,9954.0,43.6633,43.7227,43.6379,43.6548,9954.0
2017-01-23 13:00:00,51.46,51.52,51.44,51.5,10492.0,43.6548,43.7057,43.6379,43.6888,10492.0
2017-01-23 13:30:00,51.5,51.6,51.48,51.49,90109.0,43.6888,43.7736,43.6718,43.6803,90109.0
2017-01-23 14:00:00,51.5,51.53,51.46,51.5,20706.0,43.6888,43.7142,43.6548,43.6888,20706.0
2017-01-23 14:30:00,51.51,51.58,51.48,51.55,34736.0,43.6973,43.7566,43.6718,43.7312,34736.0
2017-01-23 15:00:00,51.55,51.6,51.44,51.6,104528.0,43.7312,43.7736,43.6379,43.7736,104528.0
2017-01-23 15:30:00,51.6,51.7,51.57,51.62,106842.0,43.7736,43.8584,43.7482,43.7906,106842.0
2017-01-24 09:30:00,51.74,52.06,51.64,51.87,48919.0,43.8924,44.1638,43.8075,44.0027,48919.0
2017-01-24 10:00:00,51.89,51.91,51.74,51.74,30035.0,44.0196,44.0366,43.8924,43.8924,30035.0
2017-01-24 10:30:00,51.75,51.95,51.75,51.84,29534.0,43.9009,44.0705,43.9009,43.9772,29534.0
2017-01-24 11:00:00,51.84,51.98,51.84,51.95,34519.0,43.9772,44.096,43.9772,44.0705,34519.0
2017-01-24 11:30:00,51.92,52.07,51.86,52.03,25612.0,44.0451,44.1723,43.9942,44.1384,25612.0
2017-01-24 12:00:00,52.03,52.17,51.99,52.13,41463.0,44.1384,44.2571,44.1045,44.2232,41463.0
2017-01-24 12:30:00,52.17,52.42,52.14,52.41,34863.0,44.2571,44.4692,44.2317,44.4607,34863.0
2017-01-24 13:00:00,52.41,52.61,52.41,52.59,25890.0,44.4607,44.6304,44.4607,44.6134,25890.0
2017-01-24 13:30:00,52.6,52.66,52.54,52.61,24029.0,44.6219,44.6728,44.571,44.6304,24029.0
2017-01-24 14:00:00,52.61,52.7,52.59,52.63,31412.0,44.6304,44.7068,44.6134,44.6474,31412.0
2017-01-24 14:30:00,52.63,52.78,52.6,52.75,30276.0,44.6474,44.7746,44.6219,44.7492,30276.0
2017-01-24 15:00:00,52.75,52.83,52.67,52.71,41610.0,44.7492,44.817,44.6813,44.7152,41610.0
2017-01-24 15:30:00,52.71,52.74,52.54,52.6,83945.0,44.7152,44.7407,44.571,44.6219,83945.0
2017-01-25 09:30:00,52.76,52.91,52.66,52.75,14864.0,44.7577,44.8849,44.6728,44.7492,14864.0
2017-01-25 10:00:00,52.77,53.08,52.74,53.03,21241.0,44.7661,45.0291,44.7407,44.9867,21241.0
2017-01-25 10:30:00,53.01,53.17,52.95,53.1,30184.0,44.9697,45.1055,44.9188,45.0461,30184.0
2017-01-25 11:00:00,53.12,53.25,53.08,53.16,79114.0,45.0631,45.1733,45.0291,45.097,79114.0
2017-01-25 11:30:00,53.16,53.17,53.01,53.1,57987.0,45.097,45.1055,44.9697,45.0461,57987.0
2017-01-25 12:00:00,53.09,53.16,53.02,53.09,18124.0,45.0376,45.097,44.9782,45.0376,18124.0
2017-01-25 12:30:00,53.08,53.14,53.06,53.1,15925.0,45.0291,45.08,45.0122,45.0461,15925.0
2017-01-25 13:00:00,53.09,53.21,53.09,53.19,18403.0,45.0376,45.1394,45.0376,45.1224,18403.0
2017-01-25 13:30:00,53.16,53.29,53.09,53.26,21248.0,45.097,45.2073,45.0376,45.1818,21248.0
2017-01-25 14:00:00,53.26,53.42,53.25,53.37,22270.0,45.1818,45.3176,45.1733,45.2751,22270.0
2017-01-25 14:30:00,53.39,53.42,53.32,53.35,19473.0,45.2921,45.3176,45.2327,45.2582,19473.0
2017-01-25 15:00:00,53.35,53.49,53.34,53.44,36431.0,45.2582,45.3769,45.2497,45.3345,36431.0
2017-01-25 15:30:00,53.44,53.56,53.42,53.48,107320.0,45.3345,45.4363,45.3176,45.3685,107320.0
2017-01-26 09:30:00,53.73,53.91,53.34,53.6,30664.0,45.5805,45.7332,45.2497,45.4703,30664.0
2017-01-26 10:00:00,53.6,53.67,53.54,53.6,13097.0,45.4703,45.5296,45.4194,45.4703,13097.0
2017-01-26 10:30:00,53.6,53.72,53.45,53.46,17041.0,45.4703,45.5721,45.343,45.3515,17041.0
2017-01-26 11:00:00,53.48,53.49,53.31,53.46,16384.0,45.3685,45.3769,45.2242,45.3515,16384.0
2017-01-26 11:30:00,53.47,53.52,53.3,53.3,29190.0,45.36,45.4024,45.2158,45.2158,29190.0
2017-01-26 12:00:00,53.33,53.35,53.25,53.28,16829.0,45.2412,45.2582,45.1733,45.1988,16829.0
2017-01-26 12:30:00,53.29,53.29,53.18,53.24,10250.0,45.2073,45.2073,45.114,45.1649,10250.0
2017-01-26 13:00:00,53.24,53.26,53.14,53.16,21802.0,45.1649,45.1818,45.08,45.097,21802.0
2017-01-26 13:30:00,53.18,53.32,53.15,53.28,22689.0,45.114,45.2327,45.0885,45.1988,22689.0
2017-01-26 14:00:00,53.29,53.33,53.18,53.33,35282.0,45.2073,45.2412,45.114,45.2412,35282.0
2017-01-26 14:30:00,53.34,53.34,53.17,53.21,31191.0,45.2497,45.2497,45.1055,45.1394,31191.0
2017-01-26 15:00:00,53.23,53.42,53.23,53.39,32098.0,45.1564,45.3176,45.1564,45.2921,32098.0
2017-01-26 15:30:00,53.39,53.4,53.28,53.35,79393.0,45.2921,45.3006,45.1988,45.2582,79393.0
2017-01-27 09:30:00,53.42,53.58,52.94,53.19,16157.0,45.3176,45.4533,44.9104,45.1224,16157.0
2017-01-27 10:00:00,53.18,53.38,53.13,53.27,6100.0,45.114,45.2836,45.0715,45.1903,6100.0
2017-01-27 10:30:00,53.27,53.33,53.11,53.14,6536.0,45.1903,45.2412,45.0546,45.08,6536.0
2017-01-27 11:00:00,53.15,53.22,53.07,53.2,14540.0,45.0885,45.1479,45.0206,45.1309,14540.0
2017-01-27 11:30:00,53.21,53.31,53.16,53.31,5748.0,45.1394,45.2242,45.097,45.2242,5748.0
2017-01-27 12:00:00,53.32,53.35,53.23,53.3,7271.0,45.2327,45.2582,45.1564,45.2158,7271.0
2017-01-27 12:30:00,53.29,53.3,53.16,53.17,7740.0,45.2073,45.2158,45.097,45.1055,7740.0
2017-01-27 13:00:00,53.2,53.21,53.07,53.12,8526.0,45.1309,45.1394,45.0206,45.0631,8526.0
2017-01-27 13:30:00,53.13,53.14,53.08,53.11,16693.0,45.0715,45.08,45.0291,45.0546,16693.0
2017-01-27 14:00:00,53.11,53.19,53.07,53.13,18732.0,45.0546,45.1224,45.0206,45.0715,18732.0
2017-01-27 14:30:00,53.15,53.17,53.1,53.1,9634.0,45.0885,45.1055,45.0461,45.0461,9634.0
2017-01-27 15:00:00,53.1,53.11,53.04,53.05,21515.0,45.0461,45.0546,44.9952,45.0037,21515.0
2017-01-27 15:30:00,53.05,53.21,53.04,53.19,44273.0,45.0037,45.1394,44.9952,45.1224,44273.0
2017-01-30 09:30:00,52.91,52.96,52.23,52.31,35448.0,44.8849,44.9273,44.308,44.3759,35448.0
2017-01-30 10:00:00,52.31,52.37,51.98,52.12,16500.0,44.3759,44.4268,44.096,44.2147,16500.0
2017-01-30 10:30:00,52.11,52.22,52.05,52.06,31144.0,44.2062,44.2996,44.1553,44.1638,31144.0
2017-01-30 11:00:00,52.07,52.21,52.07,52.13,13663.0,44.1723,44.2911,44.1723,44.2232,13663.0
2017-01-30 11:30:00,52.12,52.37,52.12,52.32,8484.0,44.2147,44.4268,44.2147,44.3844,8484.0
2017-01-30 12:00:00,52.34,52.47,52.3,52.47,5404.0,44.4014,44.5116,44.3674,44.5116,5404.0
2017-01-30 12:30:00,52.42,52.45,52.36,52.4,5649.0,44.4692,44.4947,44.4183,44.4523,5649.0
2017-01-30 13:00:00,52.42,52.44,52.3,52.41,8957.0,44.4692,44.4862,44.3674,44.4607,8957.0
2017-01-30 13:30:00,52.4,52.4,52.31,52.36,12911.0,44.4523,44.4523,44.3759,44.4183,12911.0
2017-01-30 14:00:00,52.38,52.5,52.37,52.5,10519.0,44.4353,44.5371,44.4268,44.5371,10519.0
2017-01-30 14:30:00,52.48,52.55,52.44,52.53,12800.0,44.5201,44.5795,44.4862,44.5625,12800.0
2017-01-30 15:00:00,52.56,52.56,52.47,52.52,20034.0,44.588,44.588,44.5116,44.5541,20034.0
2017-01-30 15:30:00,52.52,52.63,52.48,52.59,69952.0,44.5541,44.6474,44.5201,44.6134,69952.0
2017-01-31 09:30:00,52.36,52.73,51.51,52.44,30370.0,44.4183,44.7322,43.6973,44.4862,30370.0
2017-01-31 10:00:00,52.46,52.56,52.22,52.31,26618.0,44.5032,44.588,44.2996,44.3759,26618.0
2017-01-31 10:30:00,52.32,52.43,52.14,52.19,16665.0,44.3844,44.4777,44.2317,44.2741,16665.0
2017-01-31 11:00:00,52.2,52.3,52.1,52.1,11934.0,44.2826,44.3674,44.1978,44.1978,11934.0
2017-01-31 11:30:00,52.05,52.09,51.94,51.98,9851.0,44.1553,44.1893,44.062,44.096,9851.0
2017-01-31 12:00:00,52.03,52.14,51.98,51.98,9325.0,44.1384,44.2317,44.096,44.096,9325.0
2017-01-31 12:30:00,51.97,52.17,51.94,51.98,58271.0,44.0875,44.2571,44.062,44.096,58271.0
2017-01-31 13:00:00,51.98,52.02,51.84,52.0,36452.0,44.096,44.1299,43.9772,44.1129,36452.0
2017-01-31 13:30:00,51.99,52.02,51.8,51.83,27760.0,44.1045,44.1299,43.9433,43.9687,27760.0
2017-01-31 14:00:00,51.84,52.02,51.79,52.01,29337.0,43.9772,44.1299,43.9348,44.1214,29337.0
2017-01-31 14:30:00,52.01,52.26,51.97,52.23,38742.0,44.1214,44.3335,44.0875,44.308,38742.0
2017-01-31 15:00:00,52.23,52.37,52.2,52.3,37909.0,44.308,44.4268,44.2826,44.3674,37909.0
2017-01-31 15:30:00,52.31,52.41,52.22,52.25,83121.0,44.3759,44.4607,44.2996,44.325,83121.0
2017-02-01 09:30:00,52.62,52.73,51.91,51.91,28153.0,44.6389,44.7322,44.0366,44.0366,28153.0
2017-02-01 10:00:00,52.01,52.05,51.79,51.8,25852.0,44.1214,44.1553,43.9348,43.9433,25852.0
2017-02-01 10:30:00,51.81,51.82,51.61,51.72,32879.0,43.9518,43.9602,43.7821,43.8754,32879.0
2017-02-01 11:00:00,51.77,51.91,51.61,51.68,29499.0,43.9178,44.0366,43.7821,43.8415,29499.0
2017-02-01 11:30:00,51.69,51.84,51.61,51.77,24014.0,43.85,43.9772,43.7821,43.9178,24014.0
2017-02-01 12:00:00,51.88,51.95,51.7,51.74,15171.0,44.0111,44.0705,43.8584,43.8924,15171.0
2017-02-01 12:30:00,51.74,51.8,51.69,51.76,13743.0,43.8924,43.9433,43.85,43.9093,13743.0
2017-02-01 13:00:00,51.75,51.78,51.68,51.72,16703.0,43.9009,43.9263,43.8415,43.8754,16703.0
2017-02-01 13:30:00,51.7,51.7,51.48,51.48,31490.0,43.8584,43.8584,43.6718,43.6718,31490.0
2017-02-01 14:00:00,51.48,51.77,51.4,51.7,35652.0,43.6718,43.9178,43.6039,43.8584,35652.0
2017-02-01 14:30:00,51.67,51.71,51.53,51.61,26160.0,43.833,43.8669,43.7142,43.7821,26160.0
2017-02-01 15:00:00,51.61,51.92,51.6,51.91,50274.0,43.7821,44.0451,43.7736,44.0366,50274.0
2017-02-01 15:30:00,51.89,51.99,51.85,51.87,118270.0,44.0196,44.1045,43.9857,44.0027,118270.0
2017-02-02 09:30:00,51.89,52.07,51.79,51.86,13647.0,44.0196,44.1723,43.9348,43.9942,13647.0
2017-02-02 10:00:00,51.85,51.88,51.71,51.76,14046.0,43.9857,44.0111,43.8669,43.9093,14046.0
2017-02-02 10:30:00,51.75,51.96,51.65,51.94,18478.0,43.9009,44.079,43.816,44.062,18478.0
2017-02-02 11:00:00,51.92,51.95,51.74,51.75,14114.0,44.0451,44.0705,43.8924,43.9009,14114.0
2017-02-02 11:30:00,51.73,51.76,51.5,51.5,20004.0,43.8839,43.9093,43.6888,43.6888,20004.0
2017-02-02 12:00:00,51.46,51.64,51.45,51.59,12073.0,43.6548,43.8075,43.6464,43.7651,12073.0
2017-02-02 12:30:00,51.57,51.64,51.57,51.6,15787.0,43.7482,43.8075,43.7482,43.7736,15787.0
2017-02-02 13:00:00,51.61,51.62,51.41,51.41,17557.0,43.7821,43.7906,43.6124,43.6124,17557.0
2017-02-02 13:30:00,51.41,51.52,51.4,51.5,16375.0,43.6124,43.7057,43.6039,43.6888,16375.0
2017-02-02 14:00:00,51.53,51.54,51.33,51.34,44243.0,43.7142,43.7227,43.5446,43.553,44243.0
2017-02-02 14:30:00,51.33,51.42,51.31,51.34,24894.0,43.5446,43.6209,43.5276,43.553,24894.0
2017-02-02 15:00:00,51.34,51.41,51.32,51.34,41912.0,43.553,43.6124,43.5361,43.553,41912.0
2017-02-02 15:30:00,51.35,51.41,51.25,51.36,108119.0,43.5615,43.6124,43.4767,43.57,108119.0
2017-02-03 09:30:00,51.78,51.87,51.45,51.52,26929.0,43.9263,44.0027,43.6464,43.7057,26929.0
2017-02-03 10:00:00,51.52,51.69,51.47,51.62,29041.0,43.7057,43.85,43.6633,43.7906,29041.0
2017-02-03 10:30:00,51.59,51.61,51.44,51.6,35091.0,43.7651,43.7821,43.6379,43.7736,35091.0
2017-02-03 11:00:00,51.59,51.68,51.53,51.56,27918.0,43.7651,43.8415,43.7142,43.7397,27918.0
2017-02-03 11:30:00,51.54,51.67,51.54,51.66,10250.0,43.7227,43.833,43.7227,43.8245,10250.0
2017-02-03 12:00:00,51.68,51.73,51.59,51.59,10454.0,43.8415,43.8839,43.7651,43.7651,10454.0
2017-02-03 12:30:00,51.62,51.64,51.49,51.55,32051.0,43.7906,43.8075,43.6803,43.7312,32051.0
2017-02-03 13:00:00,51.55,51.6,51.42,51.45,23618.0,43.7312,43.7736,43.6209,43.6464,23618.0
2017-02-03 13:30:00,51.45,51.45,51.38,51.39,18324.0,43.6464,43.6464,43.587,43.5955,18324.0
2017-02-03 14:00:00,51.41,51.58,51.41,51.58,16340.0,43.6124,43.7566,43.6124,43.7566,16340.0
2017-02-03 14:30:00,51.6,51.65,51.57,51.63,17751.0,43.7736,43.816,43.7482,43.7991,17751.0
2017-02-03 15:00:00,51.59,51.67,51.57,51.67,25254.0,43.7651,43.833,43.7482,43.833,25254.0
2017-02-03 15:30:00,51.67,51.79,51.66,51.76,75707.0,43.833,43.9348,43.8245,43.9093,75707.0
2017-02-06 09:30:00,51.73,51.81,51.45,51.72,15395.0,43.8839,43.9518,43.6464,43.8754,15395.0
2017-02-06 10:00:00,51.71,51.96,51.71,51.87,19073.0,43.8669,44.079,43.8669,44.0027,19073.0
2017-02-06 10:30:00,51.84,51.84,51.55,51.68,20145.0,43.9772,43.9772,43.7312,43.8415,20145.0
2017-02-06 11:00:00,51.68,51.86,51.66,51.81,18655.0,43.8415,43.9942,43.8245,43.9518,18655.0
2017-02-06 11:30:00,51.8,51.86,51.73,51.84,17156.0,43.9433,43.9942,43.8839,43.9772,17156.0
2017-02-06 12:00:00,51.85,51.93,51.83,51.93,13747.0,43.9857,44.0536,43.9687,44.0536,13747.0
2017-02-06 12:30:00,51.94,51.94,51.72,51.74,10243.0,44.062,44.062,43.8754,43.8924,10243.0
2017-02-06 13:00:00,51.69,51.69,51.57,51.64,13814.0,43.85,43.85,43.7482,43.8075,13814.0
2017-02-06 13:30:00,51.65,51.8,51.61,51.8,45503.0,43.816,43.9433,43.7821,43.9433,45503.0
2017-02-06 14:00:00,51.81,51.86,51.79,51.84,30334.0,43.9518,43.9942,43.9348,43.9772,30334.0
2017-02-06 14:30:00,51.84,51.86,51.77,51.83,23622.0,43.9772,43.9942,43.9178,43.9687,23622.0
2017-02-06 15:00:00,51.81,51.86,51.7,51.72,19155.0,43.9518,43.9942,43.8584,43.8754,19155.0
2017-02-06 15:30:00,51.72,51.86,51.71,51.83,55816.0,43.8754,43.9942,43.8669,43.9687,55816.0
2017-02-07 09:30:00,51.89,51.91,51.58,51.76,13740.0,44.0196,44.0366,43.7566,43.9093,13740.0
2017-02-07 10:00:00,51.79,51.93,51.75,51.86,21564.0,43.9348,44.0536,43.9009,43.9942,21564.0
2017-02-07 10:30:00,51.86,51.91,51.76,51.77,24146.0,43.9942,44.0366,43.9093,43.9178,24146.0
2017-02-07 11:00:00,51.78,51.84,51.59,51.59,11047.0,43.9263,43.9772,43.7651,43.7651,11047.0
2017-02-07 11:30:00,51.63,51.67,51.54,51.63,12091.0,43.7991,43.833,43.7227,43.7991,12091.0
2017-02-07 12:00:00,51.62,51.72,51.54,51.57,9351.0,43.7906,43.8754,43.7227,43.7482,9351.0
2017-02-07 12:30:00,51.54,51.6,51.45,51.46,14090.0,43.7227,43.7736,43.6464,43.6548,14090.0
2017-02-07 13:00:00,51.47,51.52,51.43,51.51,10850.0,43.6633,43.7057,43.6294,43.6973,10850.0
2017-02-07 13:30:00,51.49,51.57,51.46,51.52,11833.0,43.6803,43.7482,43.6548,43.7057,11833.0
2017-02-07 14:00:00,51.53,51.55,51.43,51.47,11373.0,43.7142,43.7312,43.6294,43.6633,11373.0
2017-02-07 14:30:00,51.47,51.56,51.46,51.49,14551.0,43.6633,43.7397,43.6548,43.6803,14551.0
2017-02-07 15:00:00,51.5,51.64,51.5,51.64,24750.0,43.6888,43.8075,43.6888,43.8075,24750.0
2017-02-07 15:30:00,51.63,51.63,51.5,51.57,68939.0,43.7991,43.7991,43.6888,43.7482,68939.0
2017-02-08 09:30:00,51.54,51.55,51.28,51.39,18324.0,43.7227,43.7312,43.5021,43.5955,18324.0
2017-02-08 10:00:00,51.42,51.66,51.42,51.62,15016.0,43.6209,43.8245,43.6209,43.7906,15016.0
2017-02-08 10:30:00,51.64,51.74,51.55,51.66,13292.0,43.8075,43.8924,43.7312,43.8245,13292.0
2017-02-08 11:00:00,51.69,51.76,51.65,51.65,9932.0,43.85,43.9093,43.816,43.816,9932.0
2017-02-08 11:30:00,51.67,51.69,51.48,51.5,13401.0,43.833,43.85,43.6718,43.6888,13401.0
2017-02-08 12:00:00,51.51,51.61,51.51,51.56,4626.0,43.6973,43.7821,43.6973,43.7397,4626.0
2017-02-08 12:30:00,51.58,51.66,51.54,51.66,11971.0,43.7566,43.8245,43.7227,43.8245,11971.0
2017-02-08 13:00:00,51.69,51.74,51.64,51.67,9474.0,43.85,43.8924,43.8075,43.833,9474.0
2017-02-08 13:30:00,51.68,51.76,51.68,51.72,7655.0,43.8415,43.9093,43.8415,43.8754,7655.0
2017-02-08 14:00:00,51.71,51.72,51.63,51.63,13984.0,43.8669,43.8754,43.7991,43.7991,13984.0
2017-02-08 14:30:00,51.63,51.72,51.63,51.69,10464.0,43.7991,43.8754,43.7991,43.85,10464.0
2017-02-08 15:00:00,51.68,51.7,51.6,51.69,18851.0,43.8415,43.8584,43.7736,43.85,18851.0
2017-02-08 15:30:00,51.7,51.72,51.65,51.69,73840.0,43.8584,43.8754,43.816,43.85,73840.0
2017-02-09 09:30:00,51.81,51.81,51.6,51.64,8152.0,43.9518,43.9518,43.7736,43.8075,8152.0
2017-02-09 10:00:00,51.68,51.77,51.52,51.77,12341.0,43.8415,43.9178,43.7057,43.9178,12341.0
2017-02-09 10:30:00,51.8,51.94,51.79,51.92,10186.0,43.9433,44.062,43.9348,44.0451,10186.0
2017-02-09 11:00:00,51.9,51.96,51.84,51.93,14261.0,44.0281,44.079,43.9772,44.0536,14261.0
2017-02-09 11:30:00,51.93,51.93,51.85,51.9,11087.0,44.0536,44.0536,43.9857,44.0281,11087.0
2017-02-09 12:00:00,51.91,51.94,51.84,51.86,9531.0,44.0366,44.062,43.9772,43.9942,9531.0
2017-02-09 12:30:00,51.88,52.01,51.84,51.97,23384.0,44.0111,44.1214,43.9772,44.0875,23384.0
2017-02-09 13:00:00,51.97,52.02,51.91,51.94,12516.0,44.0875,44.1299,44.0366,44.062,12516.0
2017-02-09 13:30:00,51.94,51.97,51.86,51.86,16327.0,44.062,44.0875,43.9942,43.9942,16327.0
2017-02-09 14:00:00,51.84,51.92,51.8,51.9,12215.0,43.9772,44.0451,43.9433,44.0281,12215.0
2017-02-09 14:30:00,51.91,51.96,51.88,51.91,19559.0,44.0366,44.079,44.0111,44.0366,19559.0
2017-02-09 15:00:00,51.9,51.93,51.83,51.87,18234.0,44.0281,44.0536,43.9687,44.0027,18234.0
2017-02-09 15:30:00,51.88,51.94,51.83,51.9,49960.0,44.0111,44.062,43.9687,44.0281,49960.0
2017-02-10 09:30:00,52.13,52.18,51.95,51.95,23955.0,44.2232,44.2656,44.0705,44.0705,23955.0
2017-02-10 10:00:00,51.94,52.15,51.86,52.15,12851.0,44.062,44.2402,43.9942,44.2402,12851.0
2017-02-10 10:30:00,52.16,52.46,52.14,52.38,23691.0,44.2487,44.5032,44.2317,44.4353,23691.0
2017-02-10 11:00:00,52.39,52.4,52.2,52.26,12843.0,44.4438,44.4523,44.2826,44.3335,12843.0
2017-02-10 11:30:00,52.27,52.36,52.23,52.35,12433.0,44.342,44.4183,44.308,44.4098,12433.0
2017-02-10 12:00:00,52.33,52.35,52.27,52.31,15053.0,44.3929,44.4098,44.342,44.3759,15053.0
2017-02-10 12:30:00,52.31,52.43,52.27,52.43,18364.0,44.3759,44.4777,44.342,44.4777,18364.0
2017-02-10 13:00:00,52.42,52.55,52.41,52.43,23454.0,44.4692,44.5795,44.4607,44.4777,23454.0
2017-02-10 13:30:00,52.44,52.52,52.39,52.5,21074.0,44.4862,44.5541,44.4438,44.5371,21074.0
2017-02-10 14:00:00,52.5,52.55,52.48,52.49,12250.0,44.5371,44.5795,44.5201,44.5286,12250.0
2017-02-10 14:30:00,52.49,52.54,52.4,52.43,23260.0,44.5286,44.571,44.4523,44.4777,23260.0
2017-02-10 15:00:00,52.42,52.5,52.39,52.48,24313.0,44.4692,44.5371,44.4438,44.5201,24313.0
2017-02-10 15:30:00,52.48,52.54,52.42,52.43,76217.0,44.5201,44.571,44.4692,44.4777,76217.0
2017-02-13 09:30:00,52.79,52.82,52.54,52.72,13555.0,44.7831,44.8086,44.571,44.7237,13555.0
2017-02-13 10:00:00,52.7,52.73,52.48,52.59,33046.0,44.7068,44.7322,44.5201,44.6134,33046.0
2017-02-13 10:30:00,52.58,52.71,52.53,52.71,6798.0,44.605,44.7152,44.5625,44.7152,6798.0
2017-02-13 11:00:00,52.7,52.73,52.61,52.7,10738.0,44.7068,44.7322,44.6304,44.7068,10738.0
2017-02-13 11:30:00,52.66,52.68,52.59,52.61,9295.0,44.6728,44.6898,44.6134,44.6304,9295.0
2017-02-13 12:00:00,52.61,52.66,52.6,52.6,7099.0,44.6304,44.6728,44.6219,44.6219,7099.0
2017-02-13 12:30:00,52.6,52.69,52.59,52.65,15749.0,44.6219,44.6983,44.6134,44.6643,15749.0
2017-02-13 13:00:00,52.64,52.73,52.64,52.73,5270.0,44.6559,44.7322,44.6559,44.7322,5270.0
2017-02-13 13:30:00,52.73,52.76,52.65,52.69,11503.0,44.7322,44.7577,44.6643,44.6983,11503.0
2017-02-13 14:00:00,52.69,52.73,52.6,52.64,8160.0,44.6983,44.7322,44.6219,44.6559,8160.0
2017-02-13 14:30:00,52.64,52.65,52.53,52.54,6464.0,44.6559,44.6643,44.5625,44.571,6464.0
2017-02-13 15:00:00,52.52,52.57,52.48,52.49,15037.0,44.5541,44.5965,44.5201,44.5286,15037.0
2017-02-13 15:30:00,52.49,52.56,52.46,52.53,32290.0,44.5286,44.588,44.5032,44.5625,32290.0
2017-02-14 09:30:00,52.52,52.79,52.29,52.41,22803.0,44.5541,44.7831,44.3589,44.4607,22803.0
2017-02-14 10:00:00,52.4,52.7,52.35,52.5,18580.0,44.4523,44.7068,44.4098,44.5371,18580.0
2017-02-14 10:30:00,52.5,52.5,52.26,52.29,12756.0,44.5371,44.5371,44.3335,44.3589,12756.0
2017-02-14 11:00:00,52.33,52.41,52.17,52.41,14712.0,44.3929,44.4607,44.2571,44.4607,14712.0
2017-02-14 11:30:00,52.37,52.37,52.12,52.24,6680.0,44.4268,44.4268,44.2147,44.3165,6680.0
2017-02-14 12:00:00,52.24,52.27,52.13,52.14,8933.0,44.3165,44.342,44.2232,44.2317,8933.0
2017-02-14 12:30:00,52.15,52.3,52.15,52.29,12849.0,44.2402,44.3674,44.2402,44.3589,12849.0
2017-02-14 13:00:00,52.31,52.47,52.3,52.45,10686.0,44.3759,44.5116,44.3674,44.4947,10686.0
2017-02-14 13:30:00,52.48,52.49,52.37,52.43,10283.0,44.5201,44.5286,44.4268,44.4777,10283.0
2017-02-14 14:00:00,52.43,52.49,52.39,52.43,13385.0,44.4777,44.5286,44.4438,44.4777,13385.0
2017-02-14 14:30:00,52.41,52.49,52.4,52.41,23736.0,44.4607,44.5286,44.4523,44.4607,23736.0
2017-02-14 15:00:00,52.41,52.45,52.38,52.42,28955.0,44.4607,44.4947,44.4353,44.4692,28955.0
2017-02-14 15:30:00,52.43,52.55,52.41,52.45,127382.0,44.4777,44.5795,44.4607,44.4947,127382.0
2017-02-15 09:30:00,52.23,52.32,52.04,52.06,18856.0,44.308,44.3844,44.1469,44.1638,18856.0
2017-02-15 10:00:00,52.09,52.2,52.04,52.18,16496.0,44.1893,44.2826,44.1469,44.2656,16496.0
2017-02-15 10:30:00,52.17,52.24,52.13,52.2,18352.0,44.2571,44.3165,44.2232,44.2826,18352.0
2017-02-15 11:00:00,52.17,52.25,52.15,52.25,22400.0,44.2571,44.325,44.2402,44.325,22400.0
2017-02-15 11:30:00,52.27,52.28,52.06,52.1,23621.0,44.342,44.3505,44.1638,44.1978,23621.0
2017-02-15 12:00:00,52.15,52.25,52.15,52.21,16875.0,44.2402,44.325,44.2402,44.2911,16875.0
2017-02-15 12:30:00,52.21,52.35,52.17,52.35,27465.0,44.2911,44.4098,44.2571,44.4098,27465.0
2017-02-15 13:00:00,52.34,52.41,52.33,52.39,18393.0,44.4014,44.4607,44.3929,44.4438,18393.0
2017-02-15 13:30:00,52.4,52.61,52.39,52.55,14533.0,44.4523,44.6304,44.4438,44.5795,14533.0
2017-02-15 14:00:00,52.56,52.66,52.54,52.62,15579.0,44.588,44.6728,44.571,44.6389,15579.0
2017-02-15 14:30:00,52.61,52.61,52.52,52.57,15638.0,44.6304,44.6304,44.5541,44.5965,15638.0
2017-02-15 15:00:00,52.59,52.71,52.58,52.69,26407.0,44.6134,44.7152,44.605,44.6983,26407.0
2017-02-15 15:30:00,52.66,52.69,52.62,52.66,76746.0,44.6728,44.6983,44.6389,44.6728,76746.0
2017-02-16 09:30:00,52.64,52.85,52.61,52.61,18183.0,44.6559,44.834,44.6304,44.6304,18183.0
2017-02-16 10:00:00,52.56,52.67,52.37,52.38,12715.0,44.588,44.6813,44.4268,44.4353,12715.0
2017-02-16 10:30:00,52.42,52.58,52.26,52.47,8870.0,44.4692,44.605,44.3335,44.5116,8870.0
2017-02-16 11:00:00,52.47,52.48,52.3,52.44,8299.0,44.5116,44.5201,44.3674,44.4862,8299.0
2017-02-16 11:30:00,52.43,52.49,52.39,52.48,11942.0,44.4777,44.5286,44.4438,44.5201,11942.0
2017-02-16 12:00:00,52.5,52.51,52.36,52.42,9288.0,44.5371,44.5456,44.4183,44.4692,9288.0
2017-02-16 12:30:00,52.4,52.48,52.4,52.43,5450.0,44.4523,44.5201,44.4523,44.4777,5450.0
2017-02-16 13:00:00,52.4,52.41,52.33,52.34,10210.0,44.4523,44.4607,44.3929,44.4014,10210.0
2017-02-16 13:30:00,52.34,52.46,52.3,52.44,9103.0,44.4014,44.5032,44.3674,44.4862,9103.0
2017-02-16 14:00:00,52.43,52.43,52.31,52.4,10838.0,44.4777,44.4777,44.3759,44.4523,10838.0
2017-02-16 14:30:00,52.4,52.44,52.38,52.42,13101.0,44.4523,44.4862,44.4353,44.4692,13101.0
2017-02-16 15:00:00,52.41,52.54,52.38,52.49,37231.0,44.4607,44.571,44.4353,44.5286,37231.0
2017-02-16 15:30:00,52.5,52.69,52.49,52.67,98619.0,44.5371,44.6983,44.5286,44.6813,98619.0
2017-02-17 09:30:00,53.12,53.23,52.78,53.0,82160.0,45.0631,45.1564,44.7746,44.9613,82160.0
2017-02-17 10:00:00,53.04,53.17,52.97,53.17,27416.0,44.9952,45.1055,44.9358,45.1055,27416.0
2017-02-17 10:30:00,53.17,53.22,53.11,53.21,39451.0,45.1055,45.1479,45.0546,45.1394,39451.0
2017-02-17 11:00:00,53.21,53.24,53.17,53.19,17346.0,45.1394,45.1649,45.1055,45.1224,17346.0
2017-02-17 11:30:00,53.18,53.25,53.17,53.18,35977.0,45.114,45.1733,45.1055,45.114,35977.0
2017-02-17 12:00:00,53.18,53.21,52.98,53.03,27375.0,45.114,45.1394,44.9443,44.9867,27375.0
2017-02-17 12:30:00,53.03,53.11,52.98,53.11,20896.0,44.9867,45.0546,44.9443,45.0546,20896.0
2017-02-17 13:00:00,53.1,53.1,52.96,53.03,17730.0,45.0461,45.0461,44.9273,44.9867,17730.0
2017-02-17 13:30:00,53.03,53.04,52.96,52.98,14500.0,44.9867,44.9952,44.9273,44.9443,14500.0
2017-02-17 14:00:00,52.98,53.03,52.95,52.95,29067.0,44.9443,44.9867,44.9188,44.9188,29067.0
2017-02-17 14:30:00,52.96,53.0,52.94,52.98,23546.0,44.9273,44.9613,44.9104,44.9443,23546.0
2017-02-17 15:00:00,52.97,53.03,52.94,53.03,38441.0,44.9358,44.9867,44.9104,44.9867,38441.0
2017-02-17 15:30:00,53.02,53.12,53.01,53.07,128029.0,44.9782,45.0631,44.9697,45.0206,128029.0
2017-02-21 09:30:00,53.23,53.63,53.14,53.57,23785.0,45.1564,45.4957,45.08,45.4448,23785.0
2017-02-21 10:00:00,53.58,53.72,53.57,53.7,17321.0,45.4533,45.5721,45.4448,45.5551,17321.0
2017-02-21 10:30:00,53.7,53.82,53.57,53.57,21618.0,45.5551,45.6569,45.4448,45.4448,21618.0
2017-02-21 11:00:00,53.56,53.69,53.56,53.59,25351.0,45.4363,45.5466,45.4363,45.4618,25351.0
2017-02-21 11:30:00,53.6,53.7,53.59,53.68,20330.0,45.4703,45.5551,45.4618,45.5381,20330.0
2017-02-21 12:00:00,53.7,53.84,53.69,53.83,28033.0,45.5551,45.6739,45.5466,45.6654,28033.0
2017-02-21 12:30:00,53.83,53.85,53.68,53.72,18231.0,45.6654,45.6823,45.5381,45.5721,18231.0
2017-02-21 13:00:00,53.73,53.76,53.66,53.74,22774.0,45.5805,45.606,45.5212,45.589,22774.0
2017-02-21 13:30:00,53.73,53.74,53.67,53.72,28131.0,45.5805,45.589,45.5296,45.5721,28131.0
2017-02-21 14:00:00,53.73,53.73,53.64,53.69,34853.0,45.5805,45.5805,45.5042,45.5466,34853.0
2017-02-21 14:30:00,53.69,53.76,53.69,53.73,48229.0,45.5466,45.606,45.5466,45.5805,48229.0
2017-02-21 15:00:00,53.73,53.85,53.71,53.83,28924.0,45.5805,45.6823,45.5636,45.6654,28924.0
2017-02-21 15:30:00,53.83,53.98,53.82,53.96,115904.0,45.6654,45.7926,45.6569,45.7757,115904.0
2017-02-22 09:30:00,53.95,53.98,53.68,53.88,21547.0,45.7672,45.7926,45.5381,45.7078,21547.0
2017-02-22 10:00:00,53.85,54.08,53.85,54.04,15060.0,45.6823,45.8775,45.6823,45.8435,15060.0
2017-02-22 10:30:00,54.02,54.08,53.95,53.99,19182.0,45.8266,45.8775,45.7672,45.8011,19182.0
2017-02-22 11:00:00,53.99,54.0,53.82,53.88,20750.0,45.8011,45.8096,45.6569,45.7078,20750.0
2017-02-22 11:30:00,53.88,53.98,53.85,53.89,22530.0,45.7078,45.7926,45.6823,45.7163,22530.0
2017-02-22 12:00:00,53.89,53.91,53.79,53.88,23204.0,45.7163,45.7332,45.6314,45.7078,23204.0
2017-02-22 12:30:00,53.88,53.91,53.83,53.91,11505.0,45.7078,45.7332,45.6654,45.7332,11505.0
2017-02-22 13:00:00,53.91,53.95,53.86,53.94,24689.0,45.7332,45.7672,45.6908,45.7587,24689.0
2017-02-22 13:30:00,53.94,53.95,53.88,53.92,19884.0,45.7587,45.7672,45.7078,45.7417,19884.0
2017-02-22 14:00:00,53.93,53.93,53.85,53.91,22651.0,45.7502,45.7502,45.6823,45.7332,22651.0
2017-02-22 14:30:00,53.91,53.94,53.88,53.91,19298.0,45.7332,45.7587,45.7078,45.7332,19298.0
2017-02-22 15:00:00,53.91,54.04,53.87,54.03,32024.0,45.7332,45.8435,45.6993,45.835,32024.0
2017-02-22 15:30:00,54.03,54.05,54.0,54.02,67812.0,45.835,45.852,45.8096,45.8266,67812.0
2017-02-23 09:30:00,54.0,54.13,53.97,54.0,9332.0,45.8096,45.9199,45.7841,45.8096,9332.0
2017-02-23 10:00:00,54.0,54.04,53.81,53.85,23900.0,45.8096,45.8435,45.6484,45.6823,23900.0
2017-02-23 10:30:00,53.84,53.92,53.71,53.73,20754.0,45.6739,45.7417,45.5636,45.5805,20754.0
2017-02-23 11:00:00,53.73,53.8,53.59,53.63,118795.0,45.5805,45.6399,45.4618,45.4957,118795.0
2017-02-23 11:30:00,53.61,53.64,53.37,53.5,21730.0,45.4787,45.5042,45.2751,45.3854,21730.0
2017-02-23 12:00:00,53.5,53.7,53.45,53.7,8963.0,45.3854,45.5551,45.343,45.5551,8963.0
2017-02-23 12:30:00,53.7,53.82,53.69,53.75,13936.0,45.5551,45.6569,45.5466,45.5975,13936.0
2017-02-23 13:00:00,53.7,53.74,53.67,53.68,14676.0,45.5551,45.589,45.5296,45.5381,14676.0
2017-02-23 13:30:00,53.68,53.71,53.64,53.67,14866.0,45.5381,45.5636,45.5042,45.5296,14866.0
2017-02-23 14:00:00,53.68,53.72,53.61,53.66,12879.0,45.5381,45.5721,45.4787,45.5212,12879.0
2017-02-23 14:30:00,53.66,53.67,53.64,53.65,18241.0,45.5212,45.5296,45.5042,45.5127,18241.0
2017-02-23 15:00:00,53.64,53.67,53.61,53.62,21390.0,45.5042,45.5296,45.4787,45.4872,21390.0
2017-02-23 15:30:00,53.6,53.61,53.47,53.52,121881.0,45.4703,45.4787,45.36,45.4024,121881.0
2017-02-24 09:30:00,53.09,53.46,53.03,53.39,22304.0,45.0376,45.3515,44.9867,45.2921,22304.0
2017-02-24 10:00:00,53.4,53.45,53.29,53.34,7758.0,45.3006,45.343,45.2073,45.2497,7758.0
2017-02-24 10:30:00,53.37,53.48,53.33,53.47,14769.0,45.2751,45.3685,45.2412,45.36,14769.0
2017-02-24 11:00:00,53.49,53.5,53.38,53.45,12483.0,45.3769,45.3854,45.2836,45.343,12483.0
2017-02-24 11:30:00,53.45,53.47,53.35,53.38,18368.0,45.343,45.36,45.2582,45.2836,18368.0
2017-02-24 12:00:00,53.37,53.45,53.35,53.45,11446.0,45.2751,45.343,45.2582,45.343,11446.0
2017-02-24 12:30:00,53.44,53.46,53.26,53.3,19264.0,45.3345,45.3515,45.1818,45.2158,19264.0
2017-02-24 13:00:00,53.3,53.35,53.22,53.25,17978.0,45.2158,45.2582,45.1479,45.1733,17978.0
2017-02-24 13:30:00,53.25,53.4,53.24,53.39,24945.0,45.1733,45.3006,45.1649,45.2921,24945.0
2017-02-24 14:00:00,53.4,53.4,53.33,53.37,20343.0,45.3006,45.3006,45.2412,45.2751,20343.0
2017-02-24 14:30:00,53.37,53.39,53.35,53.36,25997.0,45.2751,45.2921,45.2582,45.2667,25997.0
2017-02-24 15:00:00,53.37,53.45,53.36,53.43,37490.0,45.2751,45.343,45.2667,45.326,37490.0
2017-02-24 15:30:00,53.43,53.66,53.43,53.65,98923.0,45.326,45.5212,45.326,45.5127,98923.0
2017-02-27 09:30:00,53.6,53.69,53.32,53.63,22242.0,45.4703,45.5466,45.2327,45.4957,22242.0
2017-02-27 10:00:00,53.63,53.81,53.61,53.75,20421.0,45.4957,45.6484,45.4787,45.5975,20421.0
2017-02-27 10:30:00,53.78,53.83,53.75,53.78,22526.0,45.623,45.6654,45.5975,45.623,22526.0
2017-02-27 11:00:00,53.74,53.78,53.6,53.62,18951.0,45.589,45.623,45.4703,45.4872,18951.0
2017-02-27 11:30:00,53.64,53.68,53.56,53.66,11213.0,45.5042,45.5381,45.4363,45.5212,11213.0
2017-02-27 12:00:00,53.65,53.67,53.59,53.61,8313.0,45.5127,45.5296,45.4618,45.4787,8313.0
2017-02-27 12:30:00,53.62,53.66,53.56,53.64,7522.0,45.4872,45.5212,45.4363,45.5042,7522.0
2017-02-27 13:00:00,53.64,53.64,53.59,53.64,5160.0,45.5042,45.5042,45.4618,45.5042,5160.0
2017-02-27 13:30:00,53.64,53.64,53.6,53.62,11518.0,45.5042,45.5042,45.4703,45.4872,11518.0
2017-02-27 14:00:00,53.6,53.7,53.56,53.69,17371.0,45.4703,45.5551,45.4363,45.5466,17371.0
2017-02-27 14:30:00,53.71,53.79,53.65,53.76,30383.0,45.5636,45.6314,45.5127,45.606,30383.0
2017-02-27 15:00:00,53.75,53.76,53.63,53.64,57381.0,45.5975,45.606,45.4957,45.5042,57381.0
2017-02-27 15:30:00,53.63,53.71,53.56,53.69,99285.0,45.4957,45.5636,45.4363,45.5466,99285.0
2017-02-28 09:30:00,53.55,53.8,53.39,53.47,27214.0,45.4278,45.6399,45.2921,45.36,27214.0
2017-02-28 10:00:00,53.44,53.6,53.44,53.48,16582.0,45.3345,45.4703,45.3345,45.3685,16582.0
2017-02-28 10:30:00,53.49,53.56,53.42,53.51,14457.0,45.3769,45.4363,45.3176,45.3939,14457.0
2017-02-28 11:00:00,53.53,53.55,53.44,53.5,10757.0,45.4109,45.4278,45.3345,45.3854,10757.0
2017-02-28 11:30:00,53.51,53.53,53.44,53.45,10111.0,45.3939,45.4109,45.3345,45.343,10111.0
2017-02-28 12:00:00,53.45,53.52,53.37,53.39,15052.0,45.343,45.4024,45.2751,45.2921,15052.0
2017-02-28 12:30:00,53.38,53.39,53.27,53.29,11128.0,45.2836,45.2921,45.1903,45.2073,11128.0
2017-02-28 13:00:00,53.29,53.4,53.28,53.34,15247.0,45.2073,45.3006,45.1988,45.2497,15247.0
2017-02-28 13:30:00,53.33,53.36,53.3,53.34,11544.0,45.2412,45.2667,45.2158,45.2497,11544.0
2017-02-28 14:00:00,53.35,53.36,53.27,53.36,13123.0,45.2582,45.2667,45.1903,45.2667,13123.0
2017-02-28 14:30:00,53.36,53.42,53.31,53.42,14943.0,45.2667,45.3176,45.2242,45.3176,14943.0
2017-02-28 15:00:00,53.42,53.49,53.38,53.47,26963.0,45.3176,45.3769,45.2836,45.36,26963.0
2017-02-28 15:30:00,53.47,53.52,53.28,53.29,137452.0,45.36,45.4024,45.1988,45.2073,137452.0
2017-03-01 09:30:00,54.04,54.5,54.0,54.44,27686.0,45.8435,46.2337,45.8096,46.1828,27686.0
2017-03-01 10:00:00,54.41,54.61,54.24,54.27,24846.0,46.1574,46.3271,46.0132,46.0386,24846.0
2017-03-01 10:30:00,54.29,54.32,54.19,54.25,15786.0,46.0556,46.081,45.9708,46.0217,15786.0
2017-03-01 11:00:00,54.25,54.32,54.17,54.22,13949.0,46.0217,46.081,45.9538,45.9962,13949.0
2017-03-01 11:30:00,54.23,54.23,54.14,54.2,28144.0,46.0047,46.0047,45.9284,45.9792,28144.0
2017-03-01 12:00:00,54.21,54.37,54.19,54.36,20338.0,45.9877,46.1235,45.9708,46.115,20338.0
2017-03-01 12:30:00,54.37,54.45,54.34,54.43,15562.0,46.1235,46.1913,46.098,46.1744,15562.0
2017-03-01 13:00:00,54.42,54.45,54.32,54.35,15611.0,46.1659,46.1913,46.081,46.1065,15611.0
2017-03-01 13:30:00,54.36,54.49,54.34,54.42,22645.0,46.115,46.2253,46.098,46.1659,22645.0
2017-03-01 14:00:00,54.43,54.54,54.35,54.5,29846.0,46.1744,46.2677,46.1065,46.2337,29846.0
2017-03-01 14:30:00,54.5,54.54,54.39,54.52,22598.0,46.2337,46.2677,46.1404,46.2507,22598.0
2017-03-01 15:00:00,54.52,54.53,54.42,54.5,41122.0,46.2507,46.2592,46.1659,46.2337,41122.0
2017-03-01 15:30:00,54.51,54.6,54.26,54.4,106629.0,46.2422,46.3186,46.0301,46.1489,106629.0
2017-03-02 09:30:00,54.28,54.32,53.89,54.1,30386.0,46.0471,46.081,45.7163,45.8944,30386.0
2017-03-02 10:00:00,54.08,54.08,53.85,53.95,16678.0,45.8775,45.8775,45.6823,45.7672,16678.0
2017-03-02 10:30:00,53.95,53.99,53.84,53.86,13624.0,45.7672,45.8011,45.6739,45.6908,13624.0
2017-03-02 11:00:00,53.87,53.89,53.65,53.7,15462.0,45.6993,45.7163,45.5127,45.5551,15462.0
2017-03-02 11:30:00,53.66,53.72,53.58,53.71,11913.0,45.5212,45.5721,45.4533,45.5636,11913.0
2017-03-02 12:00:00,53.71,53.77,53.58,53.61,19557.0,45.5636,45.6145,45.4533,45.4787,19557.0
2017-03-02 12:30:00,53.61,53.73,53.61,53.72,7562.0,45.4787,45.5805,45.4787,45.5721,7562.0
2017-03-02 13:00:00,53.72,53.72,53.58,53.66,13251.0,45.5721,45.5721,45.4533,45.5212,13251.0
2017-03-02 13:30:00,53.67,53.68,53.53,53.54,14647.0,45.5296,45.5381,45.4109,45.4194,14647.0
2017-03-02 14:00:00,53.54,53.63,53.45,53.58,13896.0,45.4194,45.4957,45.343,45.4533,13896.0
2017-03-02 14:30:00,53.56,53.63,53.53,53.53,17539.0,45.4363,45.4957,45.4109,45.4109,17539.0
2017-03-02 15:00:00,53.53,53.55,53.38,53.43,37129.0,45.4109,45.4278,45.2836,45.326,37129.0
2017-03-02 15:30:00,53.43,53.44,53.2,53.23,118956.0,45.326,45.3345,45.1309,45.1564,118956.0
2017-03-03 09:30:00,53.25,53.55,53.05,53.34,20030.0,45.1733,45.4278,45.0037,45.2497,20030.0
2017-03-03 10:00:00,53.39,53.49,53.32,53.35,18459.0,45.2921,45.3769,45.2327,45.2582,18459.0
2017-03-03 10:30:00,53.35,53.54,53.32,53.43,19744.0,45.2582,45.4194,45.2327,45.326,19744.0
2017-03-03 11:00:00,53.41,53.45,53.33,53.33,11582.0,45.3091,45.343,45.2412,45.2412,11582.0
2017-03-03 11:30:00,53.35,53.59,53.33,53.52,31535.0,45.2582,45.4618,45.2412,45.4024,31535.0
2017-03-03 12:00:00,53.53,53.56,53.46,53.52,16694.0,45.4109,45.4363,45.3515,45.4024,16694.0
2017-03-03 12:30:00,53.51,53.69,53.51,53.56,21982.0,45.3939,45.5466,45.3939,45.4363,21982.0
2017-03-03 13:00:00,53.57,53.64,53.48,53.57,20644.0,45.4448,45.5042,45.3685,45.4448,20644.0
2017-03-03 13:30:00,53.56,53.65,53.52,53.61,20554.0,45.4363,45.5127,45.4024,45.4787,20554.0
2017-03-03 14:00:00,53.61,53.74,53.61,53.65,22224.0,45.4787,45.589,45.4787,45.5127,22224.0
2017-03-03 14:30:00,53.66,53.76,53.66,53.74,21853.0,45.5212,45.606,45.5212,45.589,21853.0
2017-03-03 15:00:00,53.73,53.86,53.67,53.86,25051.0,45.5805,45.6908,45.5296,45.6908,25051.0
2017-03-03 15:30:00,53.85,53.87,53.75,53.77,65369.0,45.6823,45.6993,45.5975,45.6145,65369.0
2017-03-06 09:30:00,53.47,53.6,53.34,53.45,27709.0,45.36,45.4703,45.2497,45.343,27709.0
2017-03-06 10:00:00,53.45,53.56,53.4,53.46,25251.0,45.343,45.4363,45.3006,45.3515,25251.0
2017-03-06 10:30:00,53.45,53.46,53.18,53.19,15403.0,45.343,45.3515,45.114,45.1224,15403.0
2017-03-06 11:00:00,53.19,53.27,53.13,53.2,12094.0,45.1224,45.1903,45.0715,45.1309,12094.0
2017-03-06 11:30:00,53.18,53.18,53.09,53.11,10223.0,45.114,45.114,45.0376,45.0546,10223.0
2017-03-06 12:00:00,53.1,53.16,53.05,53.11,8881.0,45.0461,45.097,45.0037,45.0546,8881.0
2017-03-06 12:30:00,53.11,53.14,53.04,53.12,8376.0,45.0546,45.08,44.9952,45.0631,8376.0
2017-03-06 13:00:00,53.15,53.27,53.14,53.25,12278.0,45.0885,45.1903,45.08,45.1733,12278.0
2017-03-06 13:30:00,53.22,53.29,53.2,53.2,10429.0,45.1479,45.2073,45.1309,45.1309,10429.0
2017-03-06 14:00:00,53.21,53.24,53.16,53.18,14583.0,45.1394,45.1649,45.097,45.114,14583.0
2017-03-06 14:30:00,53.18,53.19,53.09,53.1,16244.0,45.114,45.1224,45.0376,45.0461,16244.0
2017-03-06 15:00:00,53.12,53.23,53.11,53.17,27623.0,45.0631,45.1564,45.0546,45.1055,27623.0
2017-03-06 15:30:00,53.16,53.21,53.07,53.09,83309.0,45.097,45.1394,45.0206,45.0376,83309.0
2017-03-07 09:30:00,53.01,53.24,52.89,53.0,117480.0,44.9697,45.1649,44.8679,44.9613,117480.0
2017-03-07 10:00:00,53.0,53.16,52.96,53.09,7349.0,44.9613,45.097,44.9273,45.0376,7349.0
2017-03-07 10:30:00,53.08,53.19,53.04,53.07,12047.0,45.0291,45.1224,44.9952,45.0206,12047.0
2017-03-07 11:00:00,53.06,53.14,52.97,52.97,13959.0,45.0122,45.08,44.9358,44.9358,13959.0
2017-03-07 11:30:00,52.99,53.05,52.96,53.02,12600.0,44.9528,45.0037,44.9273,44.9782,12600.0
2017-03-07 12:00:00,53.02,53.08,52.95,53.0,21298.0,44.9782,45.0291,44.9188,44.9613,21298.0
2017-03-07 12:30:00,53.05,53.16,53.0,53.13,12062.0,45.0037,45.097,44.9613,45.0715,12062.0
2017-03-07 13:00:00,53.14,53.16,53.05,53.07,12737.0,45.08,45.097,45.0037,45.0206,12737.0
2017-03-07 13:30:00,53.07,53.07,52.98,53.01,11955.0,45.0206,45.0206,44.9443,44.9697,11955.0
2017-03-07 14:00:00,53.01,53.09,53.01,53.02,24630.0,44.9697,45.0376,44.9697,44.9782,24630.0
2017-03-07 14:30:00,53.03,53.16,53.02,53.13,14726.0,44.9867,45.097,44.9782,45.0715,14726.0
2017-03-07 15:00:00,53.14,53.17,53.07,53.13,35037.0,45.08,45.1055,45.0206,45.0715,35037.0
2017-03-07 15:30:00,53.12,53.14,53.01,53.06,120922.0,45.0631,45.08,44.9697,45.0122,120922.0
2017-03-08 09:30:00,53.17,53.17,52.83,52.96,17661.0,45.1055,45.1055,44.817,44.9273,17661.0
2017-03-08 10:00:00,52.98,53.05,52.78,52.97,25668.0,44.9443,45.0037,44.7746,44.9358,25668.0
2017-03-08 10:30:00,52.97,53.1,52.91,53.08,18540.0,44.9358,45.0461,44.8849,45.0291,18540.0
2017-03-08 11:00:00,53.12,53.13,52.97,53.11,13800.0,45.0631,45.0715,44.9358,45.0546,13800.0
2017-03-08 11:30:00,53.09,53.09,53.0,53.02,13675.0,45.0376,45.0376,44.9613,44.9782,13675.0
2017-03-08 12:00:00,53.02,53.13,52.99,53.13,12677.0,44.9782,45.0715,44.9528,45.0715,12677.0
2017-03-08 12:30:00,53.14,53.18,53.07,53.11,30229.0,45.08,45.114,45.0206,45.0546,30229.0
2017-03-08 13:00:00,53.12,54.07,53.12,53.94,200386.0,45.0631,45.869,45.0631,45.7587,200386.0
2017-03-08 13:30:00,53.95,54.37,53.88,54.24,108139.0,45.7672,46.1235,45.7078,46.0132,108139.0
2017-03-08 14:00:00,54.2,54.2,53.63,53.68,60333.0,45.9792,45.9792,45.4957,45.5381,60333.0
2017-03-08 14:30:00,53.68,53.92,53.66,53.85,48093.0,45.5381,45.7417,45.5212,45.6823,48093.0
2017-03-08 15:00:00,53.86,53.95,53.78,53.91,65607.0,45.6908,45.7672,45.623,45.7332,65607.0
2017-03-08 15:30:00,53.9,53.91,53.73,53.76,121206.0,45.7248,45.7332,45.5805,45.606,121206.0
2017-03-09 09:30:00,53.7,53.7,53.35,53.36,31403.0,45.5551,45.5551,45.2582,45.2667,31403.0
2017-03-09 10:00:00,53.31,53.48,53.31,53.31,16770.0,45.2242,45.3685,45.2242,45.2242,16770.0
2017-03-09 10:30:00,53.3,53.37,53.14,53.37,18967.0,45.2158,45.2751,45.08,45.2751,18967.0
2017-03-09 11:00:00,53.39,53.49,53.33,53.48,18538.0,45.2921,45.3769,45.2412,45.3685,18538.0
2017-03-09 11:30:00,53.47,53.47,53.28,53.3,16087.0,45.36,45.36,45.1988,45.2158,16087.0
2017-03-09 12:00:00,53.31,53.35,53.3,53.32,7040.0,45.2242,45.2582,45.2158,45.2327,7040.0
2017-03-09 12:30:00,53.32,53.32,53.2,53.3,55433.0,45.2327,45.2327,45.1309,45.2158,55433.0
2017-03-09 13:00:00,53.3,53.33,53.23,53.26,14207.0,45.2158,45.2412,45.1564,45.1818,14207.0
2017-03-09 13:30:00,53.26,53.26,53.07,53.07,15278.0,45.1818,45.1818,45.0206,45.0206,15278.0
2017-03-09 14:00:00,53.09,53.09,52.9,53.06,17120.0,45.0376,45.0376,44.8764,45.0122,17120.0
2017-03-09 14:30:00,53.04,53.04,52.9,53.0,19454.0,44.9952,44.9952,44.8764,44.9613,19454.0
2017-03-09 15:00:00,53.0,53.13,52.99,53.09,27628.0,44.9613,45.0715,44.9528,45.0376,27628.0
2017-03-09 15:30:00,53.1,53.21,53.08,53.2,109449.0,45.0461,45.1394,45.0291,45.1309,109449.0
2017-03-10 09:30:00,53.54,53.88,53.41,53.5,38598.0,45.4194,45.7078,45.3091,45.3854,38598.0
2017-03-10 10:00:00,53.5,53.6,53.13,53.29,60014.0,45.3854,45.4703,45.0715,45.2073,60014.0
2017-03-10 10:30:00,53.32,53.39,53.18,53.22,19295.0,45.2327,45.2921,45.114,45.1479,19295.0
2017-03-10 11:00:00,53.18,53.36,52.99,53.36,35016.0,45.114,45.2667,44.9528,45.2667,35016.0
2017-03-10 11:30:00,53.35,53.37,53.25,53.33,25633.0,45.2582,45.2751,45.1733,45.2412,25633.0
2017-03-10 12:00:00,53.35,53.41,53.26,53.33,14172.0,45.2582,45.3091,45.1818,45.2412,14172.0
2017-03-10 12:30:00,53.36,53.39,53.28,53.37,13600.0,45.2667,45.2921,45.1988,45.2751,13600.0
2017-03-10 13:00:00,53.37,53.39,53.23,53.31,13399.0,45.2751,45.2921,45.1564,45.2242,13399.0
2017-03-10 13:30:00,53.32,53.61,53.32,53.61,37811.0,45.2327,45.4787,45.2327,45.4787,37811.0
2017-03-10 14:00:00,53.61,53.61,53.49,53.53,37698.0,45.4787,45.4787,45.3769,45.4109,37698.0
2017-03-10 14:30:00,53.53,53.71,53.53,53.62,14876.0,45.4109,45.5636,45.4109,45.4872,14876.0
2017-03-10 15:00:00,53.62,53.73,53.62,53.73,32747.0,45.4872,45.5805,45.4872,45.5805,32747.0
2017-03-10 15:30:00,53.73,53.87,53.67,53.79,119440.0,45.5805,45.6993,45.5296,45.6314,119440.0
2017-03-13 09:30:00,53.75,54.34,53.74,54.13,48383.0,45.5975,46.098,45.589,45.9199,48383.0
2017-03-13 10:00:00,54.1,54.42,54.06,54.35,56885.0,45.8944,46.1659,45.8605,46.1065,56885.0
2017-03-13 10:30:00,54.36,54.4,54.21,54.32,32777.0,46.115,46.1489,45.9877,46.081,32777.0
2017-03-13 11:00:00,54.31,54.31,54.18,54.27,47279.0,46.0726,46.0726,45.9623,46.0386,47279.0
2017-03-13 11:30:00,54.28,54.41,54.22,54.38,35178.0,46.0471,46.1574,45.9962,46.1319,35178.0
2017-03-13 12:00:00,54.39,54.45,54.32,54.33,24337.0,46.1404,46.1913,46.081,46.0895,24337.0
2017-03-13 12:30:00,54.33,54.39,54.31,54.33,28947.0,46.0895,46.1404,46.0726,46.0895,28947.0
2017-03-13 13:00:00,54.33,54.43,54.25,54.38,32902.0,46.0895,46.1744,46.0217,46.1319,32902.0
2017-03-13 13:30:00,54.37,54.45,54.35,54.44,23129.0,46.1235,46.1913,46.1065,46.1828,23129.0
2017-03-13 14:00:00,54.43,54.5,54.35,54.47,30931.0,46.1744,46.2337,46.1065,46.2083,30931.0
2017-03-13 14:30:00,54.48,54.79,54.48,54.79,45696.0,46.2168,46.4798,46.2168,46.4798,45696.0
2017-03-13 15:00:00,54.79,54.86,54.71,54.82,72052.0,46.4798,46.5391,46.4119,46.5052,72052.0
2017-03-13 15:30:00,54.83,54.91,54.79,54.86,138118.0,46.5137,46.5816,46.4798,46.5391,138118.0
2017-03-14 09:30:00,54.49,54.72,54.3,54.66,65616.0,46.2253,46.4204,46.0641,46.3695,65616.0
2017-03-14 10:00:00,54.63,54.72,54.59,54.7,19384.0,46.344,46.4204,46.3101,46.4034,19384.0
2017-03-14 10:30:00,54.67,54.86,54.66,54.86,18742.0,46.378,46.5391,46.3695,46.5391,18742.0
2017-03-14 11:00:00,54.84,55.1,54.77,55.08,28215.0,46.5222,46.7427,46.4628,46.7258,28215.0
2017-03-14 11:30:00,55.06,55.24,55.02,55.23,50761.0,46.7088,46.8615,46.6749,46.853,50761.0
2017-03-14 12:00:00,55.23,55.24,55.09,55.11,36760.0,46.853,46.8615,46.7343,46.7512,36760.0
2017-03-14 12:30:00,55.1,55.12,55.01,55.11,52470.0,46.7427,46.7597,46.6664,46.7512,52470.0
2017-03-14 13:00:00,55.11,55.13,54.99,55.11,96469.0,46.7512,46.7682,46.6494,46.7512,96469.0
2017-03-14 13:30:00,55.12,55.17,55.04,55.07,45896.0,46.7597,46.8021,46.6918,46.7173,45896.0
2017-03-14 14:00:00,55.07,55.43,55.07,55.38,89671.0,46.7173,47.0227,46.7173,46.9803,89671.0
2017-03-14 14:30:00,55.37,55.44,55.25,55.28,87520.0,46.9718,47.0312,46.87,46.8954,87520.0
2017-03-14 15:00:00,55.29,55.35,55.19,55.2,62779.0,46.9039,46.9548,46.8191,46.8276,62779.0
2017-03-14 15:30:00,55.19,55.34,55.17,55.22,192983.0,46.8191,46.9463,46.8021,46.8445,192983.0
2017-03-15 09:30:00,55.61,55.68,55.41,55.56,75383.0,47.1754,47.2348,47.0057,47.133,75383.0
2017-03-15 10:00:00,55.58,55.68,55.51,55.51,34346.0,47.1499,47.2348,47.0906,47.0906,34346.0
2017-03-15 10:30:00,55.51,55.51,55.2,55.2,45577.0,47.0906,47.0906,46.8276,46.8276,45577.0
2017-03-15 11:00:00,55.24,55.36,55.22,55.36,39502.0,46.8615,46.9633,46.8445,46.9633,39502.0
2017-03-15 11:30:00,55.34,55.52,55.34,55.52,21448.0,46.9463,47.099,46.9463,47.099,21448.0
2017-03-15 12:00:00,55.53,55.53,55.38,55.5,16728.0,47.1075,47.1075,46.9803,47.0821,16728.0
2017-03-15 12:30:00,55.5,55.56,55.43,55.47,27383.0,47.0821,47.133,47.0227,47.0566,27383.0
2017-03-15 13:00:00,55.46,55.55,55.45,55.49,22614.0,47.0481,47.1245,47.0397,47.0736,22614.0
2017-03-15 13:30:00,55.49,55.56,55.43,55.5,26534.0,47.0736,47.133,47.0227,47.0821,26534.0
2017-03-15 14:00:00,55.5,55.9,55.49,55.88,68167.0,47.0821,47.4214,47.0736,47.4044,68167.0
2017-03-15 14:30:00,55.88,55.91,55.63,55.8,42346.0,47.4044,47.4299,47.1924,47.3366,42346.0
2017-03-15 15:00:00,55.81,56.09,55.81,56.09,58119.0,47.3451,47.5826,47.3451,47.5826,58119.0
2017-03-15 15:30:00,56.09,56.19,55.9,56.02,112251.0,47.5826,47.6674,47.4214,47.5232,112251.0
2017-03-16 09:30:00,56.28,56.28,55.95,56.18,31654.0,47.7438,47.7438,47.4638,47.6589,31654.0
2017-03-16 10:00:00,56.18,56.24,55.97,55.99,17532.0,47.6589,47.7098,47.4808,47.4978,17532.0
2017-03-16 10:30:00,56.0,56.11,55.93,55.98,20664.0,47.5062,47.5996,47.4469,47.4893,20664.0
2017-03-16 11:00:00,56.0,56.01,55.81,55.86,9442.0,47.5062,47.5147,47.3451,47.3875,9442.0
2017-03-16 11:30:00,55.86,55.91,55.78,55.9,16547.0,47.3875,47.4299,47.3196,47.4214,16547.0
2017-03-16 12:00:00,55.89,55.95,55.83,55.95,15264.0,47.4129,47.4638,47.362,47.4638,15264.0
2017-03-16 12:30:00,55.95,55.96,55.9,55.91,8128.0,47.4638,47.4723,47.4214,47.4299,8128.0
2017-03-16 13:00:00,55.9,55.9,55.85,55.86,7792.0,47.4214,47.4214,47.379,47.3875,7792.0
2017-03-16 13:30:00,55.86,55.99,55.86,55.91,12203.0,47.3875,47.4978,47.3875,47.4299,12203.0
2017-03-16 14:00:00,55.91,55.95,55.89,55.93,11241.0,47.4299,47.4638,47.4129,47.4469,11241.0
2017-03-16 14:30:00,55.93,55.95,55.81,55.82,20400.0,47.4469,47.4638,47.3451,47.3535,20400.0
2017-03-16 15:00:00,55.82,55.91,55.78,55.85,32420.0,47.3535,47.4299,47.3196,47.379,32420.0
2017-03-16 15:30:00,55.85,55.95,55.81,55.92,76751.0,47.379,47.4638,47.3451,47.4384,76751.0
2017-03-17 09:30:00,56.19,56.26,55.96,56.06,161339.0,47.6674,47.7268,47.4723,47.5571,161339.0
2017-03-17 10:00:00,56.03,56.2,55.98,56.1,15040.0,47.5317,47.6759,47.4893,47.5911,15040.0
2017-03-17 10:30:00,56.11,56.2,56.07,56.11,16338.0,47.5996,47.6759,47.5656,47.5996,16338.0
2017-03-17 11:00:00,56.1,56.16,56.01,56.15,16746.0,47.5911,47.642,47.5147,47.6335,16746.0
2017-03-17 11:30:00,56.16,56.17,56.07,56.12,11987.0,47.642,47.6505,47.5656,47.608,11987.0
2017-03-17 12:00:00,56.12,56.14,56.06,56.09,12157.0,47.608,47.625,47.5571,47.5826,12157.0
2017-03-17 12:30:00,56.11,56.35,56.11,56.35,27734.0,47.5996,47.8032,47.5996,47.8032,27734.0
2017-03-17 13:00:00,56.33,56.4,56.32,56.33,29537.0,47.7862,47.8456,47.7777,47.7862,29537.0
2017-03-17 13:30:00,56.32,56.32,56.21,56.26,34780.0,47.7777,47.7777,47.6844,47.7268,34780.0
2017-03-17 14:00:00,56.24,56.29,56.2,56.21,52322.0,47.7098,47.7523,47.6759,47.6844,52322.0
2017-03-17 14:30:00,56.22,56.27,56.18,56.2,26660.0,47.6929,47.7353,47.6589,47.6759,26660.0
2017-03-17 15:00:00,56.2,56.38,56.2,56.22,43184.0,47.6759,47.8286,47.6759,47.6929,43184.0
2017-03-17 15:30:00,56.24,56.34,56.14,56.25,184818.0,47.7098,47.7947,47.625,47.7183,184818.0
2017-03-20 09:30:00,56.37,56.37,55.84,55.84,23593.0,47.8201,47.8201,47.3705,47.3705,23593.0
2017-03-20 10:00:00,55.85,56.06,55.85,56.0,28071.0,47.379,47.5571,47.379,47.5062,28071.0
2017-03-20 10:30:00,55.98,55.98,55.86,55.87,13905.0,47.4893,47.4893,47.3875,47.396,13905.0
2017-03-20 11:00:00,55.9,55.93,55.77,55.8,21406.0,47.4214,47.4469,47.3111,47.3366,21406.0
2017-03-20 11:30:00,55.79,55.87,55.75,55.79,25795.0,47.3281,47.396,47.2942,47.3281,25795.0
2017-03-20 12:00:00,55.82,55.92,55.79,55.92,11255.0,47.3535,47.4384,47.3281,47.4384,11255.0
2017-03-20 12:30:00,55.92,55.95,55.88,55.9,10316.0,47.4384,47.4638,47.4044,47.4214,10316.0
2017-03-20 13:00:00,55.89,55.91,55.82,55.86,32273.0,47.4129,47.4299,47.3535,47.3875,32273.0
2017-03-20 13:30:00,55.85,55.88,55.58,55.63,34811.0,47.379,47.4044,47.1499,47.1924,34811.0
2017-03-20 14:00:00,55.64,55.82,55.62,55.82,21127.0,47.2008,47.3535,47.1839,47.3535,21127.0
2017-03-20 14:30:00,55.81,55.81,55.63,55.65,33213.0,47.3451,47.3451,47.1924,47.2093,33213.0
2017-03-20 15:00:00,55.67,55.83,55.64,55.75,45685.0,47.2263,47.362,47.2008,47.2942,45685.0
2017-03-20 15:30:00,55.74,55.82,55.73,55.78,120351.0,47.2857,47.3535,47.2772,47.3196,120351.0
2017-03-21 09:30:00,56.0,56.0,55.68,55.76,15212.0,47.5062,47.5062,47.2348,47.3026,15212.0
2017-03-21 10:00:00,55.74,55.76,55.32,55.37,31386.0,47.2857,47.3026,46.9294,46.9718,31386.0
2017-03-21 10:30:00,55.32,55.53,54.94,55.1,102451.0,46.9294,47.1075,46.607,46.7427,102451.0
2017-03-21 11:00:00,55.12,55.18,54.74,54.85,42641.0,46.7597,46.8106,46.4373,46.5307,42641.0
2017-03-21 11:30:00,54.86,54.92,54.68,54.9,36785.0,46.5391,46.59,46.3864,46.5731,36785.0
2017-03-21 12:00:00,54.89,54.96,54.78,54.9,31664.0,46.5646,46.624,46.4713,46.5731,31664.0
2017-03-21 12:30:00,54.91,54.92,54.72,54.72,22162.0,46.5816,46.59,46.4204,46.4204,22162.0
2017-03-21 13:00:00,54.72,54.75,54.55,54.69,66966.0,46.4204,46.4458,46.2762,46.3949,66966.0
2017-03-21 13:30:00,54.71,54.75,54.47,54.47,33572.0,46.4119,46.4458,46.2083,46.2083,33572.0
2017-03-21 14:00:00,54.49,54.66,54.44,54.58,30259.0,46.2253,46.3695,46.1828,46.3016,30259.0
2017-03-21 14:30:00,54.59,54.65,54.46,54.61,43546.0,46.3101,46.361,46.1998,46.3271,43546.0
2017-03-21 15:00:00,54.59,54.65,54.49,54.6,58681.0,46.3101,46.361,46.2253,46.3186,58681.0
2017-03-21 15:30:00,54.59,54.62,54.28,54.37,201521.0,46.3101,46.3355,46.0471,46.1235,201521.0
2017-03-22 09:30:00,54.3,54.63,53.86,54.08,69275.0,46.0641,46.344,45.6908,45.8775,69275.0
2017-03-22 10:00:00,54.1,54.14,53.78,53.8,35574.0,45.8944,45.9284,45.623,45.6399,35574.0
2017-03-22 10:30:00,53.8,53.95,53.74,53.91,34284.0,45.6399,45.7672,45.589,45.7332,34284.0
2017-03-22 11:00:00,53.88,54.15,53.81,54.1,73503.0,45.7078,45.9368,45.6484,45.8944,73503.0
2017-03-22 11:30:00,54.1,54.29,54.0,54.21,43719.0,45.8944,46.0556,45.8096,45.9877,43719.0
2017-03-22 12:00:00,54.18,54.25,54.04,54.11,24456.0,45.9623,46.0217,45.8435,45.9029,24456.0
2017-03-22 12:30:00,54.13,54.16,54.07,54.1,22721.0,45.9199,45.9453,45.869,45.8944,22721.0
2017-03-22 13:00:00,54.11,54.27,54.02,54.24,31694.0,45.9029,46.0386,45.8266,46.0132,31694.0
2017-03-22 13:30:00,54.23,54.29,54.08,54.13,29759.0,46.0047,46.0556,45.8775,45.9199,29759.0
2017-03-22 14:00:00,54.13,54.22,54.12,54.18,42441.0,45.9199,45.9962,45.9114,45.9623,42441.0
2017-03-22 14:30:00,54.16,54.23,54.12,54.13,21141.0,45.9453,46.0047,45.9114,45.9199,21141.0
2017-03-22 15:00:00,54.14,54.34,54.13,54.32,40188.0,45.9284,46.098,45.9199,46.081,40188.0
2017-03-22 15:30:00,54.31,54.37,54.16,54.33,130302.0,46.0726,46.1235,45.9453,46.0895,130302.0
2017-03-23 09:30:00,54.3,54.36,54.01,54.25,23005.0,46.0641,46.115,45.8181,46.0217,23005.0
2017-03-23 10:00:00,54.25,54.46,54.17,54.45,14382.0,46.0217,46.1998,45.9538,46.1913,14382.0
2017-03-23 10:30:00,54.48,54.56,54.4,54.44,48147.0,46.2168,46.2846,46.1489,46.1828,48147.0
2017-03-23 11:00:00,54.48,54.66,54.48,54.61,22889.0,46.2168,46.3695,46.2168,46.3271,22889.0
2017-03-23 11:30:00,54.62,54.62,54.47,54.53,8335.0,46.3355,46.3355,46.2083,46.2592,8335.0
2017-03-23 12:00:00,54.53,54.63,54.52,54.58,6318.0,46.2592,46.344,46.2507,46.3016,6318.0
2017-03-23 12:30:00,54.57,54.66,54.55,54.62,10694.0,46.2931,46.3695,46.2762,46.3355,10694.0
2017-03-23 13:00:00,54.63,54.64,54.34,54.46,23971.0,46.344,46.3525,46.098,46.1998,23971.0
2017-03-23 13:30:00,54.46,54.55,54.41,54.51,9855.0,46.1998,46.2762,46.1574,46.2422,9855.0
2017-03-23 14:00:00,54.51,54.58,54.46,54.51,11581.0,46.2422,46.3016,46.1998,46.2422,11581.0
2017-03-23 14:30:00,54.5,54.64,54.49,54.57,15463.0,46.2337,46.3525,46.2253,46.2931,15463.0
2017-03-23 15:00:00,54.57,54.63,54.39,54.39,39485.0,46.2931,46.344,46.1404,46.1404,39485.0
2017-03-23 15:30:00,54.4,54.44,54.21,54.39,56169.0,46.1489,46.1828,45.9877,46.1404,56169.0
2017-03-24 09:30:00,54.51,54.72,54.51,54.72,12380.0,46.2422,46.4204,46.2422,46.4204,12380.0
2017-03-24 10:00:00,54.69,54.69,54.52,54.58,14201.0,46.3949,46.3949,46.2507,46.3016,14201.0
2017-03-24 10:30:00,54.64,54.69,54.6,54.63,10920.0,46.3525,46.3949,46.3186,46.344,10920.0
2017-03-24 11:00:00,54.63,54.63,54.45,54.46,10950.0,46.344,46.344,46.1913,46.1998,10950.0
2017-03-24 11:30:00,54.47,54.54,54.4,54.5,9281.0,46.2083,46.2677,46.1489,46.2337,9281.0
2017-03-24 12:00:00,54.51,54.57,54.34,54.41,11606.0,46.2422,46.2931,46.098,46.1574,11606.0
2017-03-24 12:30:00,54.43,54.47,54.33,54.33,7500.0,46.1744,46.2083,46.0895,46.0895,7500.0
2017-03-24 13:00:00,54.35,54.41,54.25,54.38,9347.0,46.1065,46.1574,46.0217,46.1319,9347.0
2017-03-24 13:30:00,54.39,54.39,54.24,54.24,9100.0,46.1404,46.1404,46.0132,46.0132,9100.0
2017-03-24 14:00:00,54.25,54.31,54.24,54.24,12944.0,46.0217,46.0726,46.0132,46.0132,12944.0
2017-03-24 14:30:00,54.24,54.27,53.99,54.01,37468.0,46.0132,46.0386,45.8011,45.8181,37468.0
2017-03-24 15:00:00,54.05,54.05,53.82,53.91,37938.0,45.852,45.852,45.6569,45.7332,37938.0
2017-03-24 15:30:00,53.9,54.18,53.84,54.02,87121.0,45.7248,45.9623,45.6739,45.8266,87121.0
2017-03-27 09:30:00,53.41,53.63,53.2,53.59,51478.0,45.3091,45.4957,45.1309,45.4618,51478.0
2017-03-27 10:00:00,53.63,53.63,53.35,53.47,20059.0,45.4957,45.4957,45.2582,45.36,20059.0
2017-03-27 10:30:00,53.46,53.7,53.46,53.69,16379.0,45.3515,45.5551,45.3515,45.5466,16379.0
2017-03-27 11:00:00,53.74,53.77,53.65,53.71,11695.0,45.589,45.6145,45.5127,45.5636,11695.0
2017-03-27 11:30:00,53.77,53.87,53.73,53.85,12713.0,45.6145,45.6993,45.5805,45.6823,12713.0
2017-03-27 12:00:00,53.84,53.96,53.82,53.93,13231.0,45.6739,45.7757,45.6569,45.7502,13231.0
2017-03-27 12:30:00,53.93,54.08,53.9,54.05,13507.0,45.7502,45.8775,45.7248,45.852,13507.0
2017-03-27 13:00:00,54.05,54.37,54.05,54.26,58988.0,45.852,46.1235,45.852,46.0301,58988.0
2017-03-27 13:30:00,54.24,54.32,54.22,54.31,29782.0,46.0132,46.081,45.9962,46.0726,29782.0
2017-03-27 14:00:00,54.29,54.41,54.24,54.26,13907.0,46.0556,46.1574,46.0132,46.0301,13907.0
2017-03-27 14:30:00,54.3,54.31,54.17,54.3,14647.0,46.0641,46.0726,45.9538,46.0641,14647.0
2017-03-27 15:00:00,54.29,54.41,54.28,54.35,19480.0,46.0556,46.1574,46.0471,46.1065,19480.0
2017-03-27 15:30:00,54.36,54.52,54.35,54.45,87777.0,46.115,46.2507,46.1065,46.1913,87777.0
2017-03-28 09:30:00,54.43,54.72,54.35,54.42,14943.0,46.1744,46.4204,46.1065,46.1659,14943.0
2017-03-28 10:00:00,54.46,54.74,54.46,54.7,28102.0,46.1998,46.4373,46.1998,46.4034,28102.0
2017-03-28 10:30:00,54.67,54.72,54.53,54.68,29263.0,46.378,46.4204,46.2592,46.3864,29263.0
2017-03-28 11:00:00,54.68,54.97,54.68,54.95,21131.0,46.3864,46.6325,46.3864,46.6155,21131.0
2017-03-28 11:30:00,54.95,55.01,54.82,54.93,28241.0,46.6155,46.6664,46.5052,46.5985,28241.0
2017-03-28 12:00:00,54.91,54.96,54.8,54.85,21669.0,46.5816,46.624,46.4882,46.5307,21669.0
2017-03-28 12:30:00,54.86,54.91,54.78,54.89,33415.0,46.5391,46.5816,46.4713,46.5646,33415.0
2017-03-28 13:00:00,54.9,54.91,54.84,54.86,35555.0,46.5731,46.5816,46.5222,46.5391,35555.0
2017-03-28 13:30:00,54.85,54.93,54.82,54.93,35983.0,46.5307,46.5985,46.5052,46.5985,35983.0
2017-03-28 14:00:00,54.91,54.92,54.85,54.89,33368.0,46.5816,46.59,46.5307,46.5646,33368.0
2017-03-28 14:30:00,54.88,54.92,54.82,54.85,30130.0,46.5561,46.59,46.5052,46.5307,30130.0
2017-03-28 15:00:00,54.83,54.93,54.77,54.8,44340.0,46.5137,46.5985,46.4628,46.4882,44340.0
2017-03-28 15:30:00,54.8,54.85,54.69,54.72,103164.0,46.4882,46.5307,46.3949,46.4204,103164.0
2017-03-29 09:30:00,54.72,54.95,54.48,54.53,21049.0,46.4204,46.6155,46.2168,46.2592,21049.0
2017-03-29 10:00:00,54.56,54.56,54.33,54.37,19117.0,46.2846,46.2846,46.0895,46.1235,19117.0
2017-03-29 10:30:00,54.38,54.73,54.38,54.73,19395.0,46.1319,46.4289,46.1319,46.4289,19395.0
2017-03-29 11:00:00,54.73,54.74,54.55,54.55,15784.0,46.4289,46.4373,46.2762,46.2762,15784.0
2017-03-29 11:30:00,54.56,54.59,54.46,54.51,21361.0,46.2846,46.3101,46.1998,46.2422,21361.0
2017-03-29 12:00:00,54.51,54.64,54.48,54.58,16048.0,46.2422,46.3525,46.2168,46.3016,16048.0
2017-03-29 12:30:00,54.56,54.58,54.46,54.47,13584.0,46.2846,46.3016,46.1998,46.2083,13584.0
2017-03-29 13:00:00,54.48,54.53,54.44,54.51,13804.0,46.2168,46.2592,46.1828,46.2422,13804.0
2017-03-29 13:30:00,54.52,54.62,54.52,54.61,15804.0,46.2507,46.3355,46.2507,46.3271,15804.0
2017-03-29 14:00:00,54.61,54.76,54.59,54.75,21277.0,46.3271,46.4543,46.3101,46.4458,21277.0
2017-03-29 14:30:00,54.75,54.77,54.64,54.7,20266.0,46.4458,46.4628,46.3525,46.4034,20266.0
2017-03-29 15:00:00,54.69,54.71,54.62,54.67,27731.0,46.3949,46.4119,46.3355,46.378,27731.0
2017-03-29 15:30:00,54.67,54.73,54.63,54.73,86272.0,46.378,46.4289,46.344,46.4289,86272.0
2017-03-30 09:30:00,54.76,54.97,54.74,54.94,14390.0,46.4543,46.6325,46.4373,46.607,14390.0
2017-03-30 10:00:00,54.91,55.1,54.91,54.99,20767.0,46.5816,46.7427,46.5816,46.6494,20767.0
2017-03-30 10:30:00,54.98,55.22,54.98,55.16,23541.0,46.6409,46.8445,46.6409,46.7936,23541.0
2017-03-30 11:00:00,55.16,55.16,54.98,54.98,19933.0,46.7936,46.7936,46.6409,46.6409,19933.0
2017-03-30 11:30:00,54.98,55.0,54.91,54.94,17305.0,46.6409,46.6579,46.5816,46.607,17305.0
2017-03-30 12:00:00,54.91,54.91,54.8,54.86,13944.0,46.5816,46.5816,46.4882,46.5391,13944.0
2017-03-30 12:30:00,54.86,54.87,54.78,54.8,14569.0,46.5391,46.5476,46.4713,46.4882,14569.0
2017-03-30 13:00:00,54.82,54.88,54.8,54.84,16548.0,46.5052,46.5561,46.4882,46.5222,16548.0
2017-03-30 13:30:00,54.83,54.96,54.83,54.93,10233.0,46.5137,46.624,46.5137,46.5985,10233.0
2017-03-30 14:00:00,54.94,55.02,54.93,54.99,22250.0,46.607,46.6749,46.5985,46.6494,22250.0
2017-03-30 14:30:00,54.98,55.0,54.92,54.97,27781.0,46.6409,46.6579,46.59,46.6325,27781.0
2017-03-30 15:00:00,54.96,55.05,54.96,55.05,22964.0,46.624,46.7003,46.624,46.7003,22964.0
2017-03-30 15:30:00,55.05,55.08,54.93,54.95,78817.0,46.7003,46.7258,46.5985,46.6155,78817.0
2017-03-31 09:30:00,55.01,55.24,54.82,54.89,15384.0,46.6664,46.8615,46.5052,46.5646,15384.0
2017-03-31 10:00:00,54.88,55.01,54.82,54.89,26252.0,46.5561,46.6664,46.5052,46.5646,26252.0
2017-03-31 10:30:00,54.9,55.05,54.88,55.02,28225.0,46.5731,46.7003,46.5561,46.6749,28225.0
2017-03-31 11:00:00,55.02,55.14,54.98,55.12,20817.0,46.6749,46.7767,46.6409,46.7597,20817.0
2017-03-31 11:30:00,55.12,55.19,55.06,55.06,25322.0,46.7597,46.8191,46.7088,46.7088,25322.0
2017-03-31 12:00:00,55.06,55.21,55.04,55.17,20241.0,46.7088,46.8361,46.6918,46.8021,20241.0
2017-03-31 12:30:00,55.17,55.18,55.07,55.11,15166.0,46.8021,46.8106,46.7173,46.7512,15166.0
2017-03-31 13:00:00,55.11,55.23,55.11,55.23,18435.0,46.7512,46.853,46.7512,46.853,18435.0
2017-03-31 13:30:00,55.24,55.26,55.1,55.11,20054.0,46.8615,46.8785,46.7427,46.7512,20054.0
2017-03-31 14:00:00,55.12,55.12,54.98,55.08,19343.0,46.7597,46.7597,46.6409,46.7258,19343.0
2017-03-31 14:30:00,55.07,55.18,55.06,55.14,26412.0,46.7173,46.8106,46.7088,46.7767,26412.0
2017-03-31 15:00:00,55.14,55.24,55.11,55.23,34134.0,46.7767,46.8615,46.7512,46.853,34134.0
2017-03-31 15:30:00,55.23,55.28,55.0,55.0,106493.0,46.853,46.8954,46.6579,46.6579,106493.0
2017-04-03 09:30:00,55.24,55.34,55.02,55.02,24118.0,46.8615,46.9463,46.6749,46.6749,24118.0
2017-04-03 10:00:00,55.06,55.08,54.9,55.0,22428.0,46.7088,46.7258,46.5731,46.6579,22428.0
2017-04-03 10:30:00,55.01,55.02,54.65,54.65,26704.0,46.6664,46.6749,46.361,46.361,26704.0
2017-04-03 11:00:00,54.65,54.68,54.5,54.59,20222.0,46.361,46.3864,46.2337,46.3101,20222.0
2017-04-03 11:30:00,54.6,54.62,54.45,54.51,19715.0,46.3186,46.3355,46.1913,46.2422,19715.0
2017-04-03 12:00:00,54.5,54.53,54.33,54.52,14409.0,46.2337,46.2592,46.0895,46.2507,14409.0
2017-04-03 12:30:00,54.53,54.56,54.48,54.51,8982.0,46.2592,46.2846,46.2168,46.2422,8982.0
2017-04-03 13:00:00,54.5,54.6,54.48,54.49,11781.0,46.2337,46.3186,46.2168,46.2253,11781.0
2017-04-03 13:30:00,54.5,54.51,54.34,54.38,15700.0,46.2337,46.2422,46.098,46.1319,15700.0
2017-04-03 14:00:00,54.38,54.48,54.36,54.41,23238.0,46.1319,46.2168,46.115,46.1574,23238.0
2017-04-03 14:30:00,54.42,54.61,54.42,54.54,27360.0,46.1659,46.3271,46.1659,46.2677,27360.0
2017-04-03 15:00:00,54.53,54.68,54.41,54.68,51634.0,46.2592,46.3864,46.1574,46.3864,51634.0
2017-04-03 15:30:00,54.68,54.73,54.59,54.69,121909.0,46.3864,46.4289,46.3101,46.3949,121909.0
2017-04-04 09:30:00,54.58,54.87,54.58,54.78,14859.0,46.3016,46.5476,46.3016,46.4713,14859.0
2017-04-04 10:00:00,54.73,54.75,54.53,54.56,10301.0,46.4289,46.4458,46.2592,46.2846,10301.0
2017-04-04 10:30:00,54.57,54.72,54.56,54.67,15861.0,46.2931,46.4204,46.2846,46.378,15861.0
2017-04-04 11:00:00,54.65,54.83,54.64,54.69,19004.0,46.361,46.5137,46.3525,46.3949,19004.0
2017-04-04 11:30:00,54.67,54.73,54.64,54.64,12552.0,46.378,46.4289,46.3525,46.3525,12552.0
2017-04-04 12:00:00,54.62,54.7,54.6,54.62,9018.0,46.3355,46.4034,46.3186,46.3355,9018.0
2017-04-04 12:30:00,54.61,54.64,54.48,54.5,11610.0,46.3271,46.3525,46.2168,46.2337,11610.0
2017-04-04 13:00:00,54.51,54.62,54.5,54.54,12144.0,46.2422,46.3355,46.2337,46.2677,12144.0
2017-04-04 13:30:00,54.54,54.58,54.48,54.53,33330.0,46.2677,46.3016,46.2168,46.2592,33330.0
2017-04-04 14:00:00,54.55,54.58,54.53,54.56,32810.0,46.2762,46.3016,46.2592,46.2846,32810.0
2017-04-04 14:30:00,54.56,54.62,54.52,54.56,32509.0,46.2846,46.3355,46.2507,46.2846,32509.0
2017-04-04 15:00:00,54.55,54.58,54.44,54.46,40095.0,46.2762,46.3016,46.1828,46.1998,40095.0
2017-04-04 15:30:00,54.46,54.53,54.45,54.52,107109.0,46.1998,46.2592,46.1913,46.2507,107109.0
2017-04-05 09:30:00,54.72,54.96,54.59,54.75,53749.0,46.4204,46.624,46.3101,46.4458,53749.0
2017-04-05 10:00:00,54.72,54.97,54.65,54.95,39456.0,46.4204,46.6325,46.361,46.6155,39456.0
2017-04-05 10:30:00,54.92,54.93,54.57,54.65,33507.0,46.59,46.5985,46.2931,46.361,33507.0
2017-04-05 11:00:00,54.64,54.65,54.38,54.4,32728.0,46.3525,46.361,46.1319,46.1489,32728.0
2017-04-05 11:30:00,54.39,54.63,54.32,54.54,30516.0,46.1404,46.344,46.081,46.2677,30516.0
2017-04-05 12:00:00,54.55,54.77,54.54,54.76,32188.0,46.2762,46.4628,46.2677,46.4543,32188.0
2017-04-05 12:30:00,54.75,54.76,54.6,54.69,29366.0,46.4458,46.4543,46.3186,46.3949,29366.0
2017-04-05 13:00:00,54.69,54.78,54.65,54.7,28040.0,46.3949,46.4713,46.361,46.4034,28040.0
2017-04-05 13:30:00,54.7,54.75,54.57,54.63,29890.0,46.4034,46.4458,46.2931,46.344,29890.0
2017-04-05 14:00:00,54.62,54.65,54.53,54.61,33197.0,46.3355,46.361,46.2592,46.3271,33197.0
2017-04-05 14:30:00,54.61,54.61,54.23,54.25,41472.0,46.3271,46.3271,46.0047,46.0217,41472.0
2017-04-05 15:00:00,54.24,54.36,53.84,53.91,95327.0,46.0132,46.115,45.6739,45.7332,95327.0
2017-04-05 15:30:00,53.9,53.99,53.57,53.68,351449.0,45.7248,45.8011,45.4448,45.5381,351449.0
2017-04-06 09:30:00,53.5,53.63,51.34,51.91,230688.0,45.3854,45.4957,43.553,44.0366,230688.0
2017-04-06 10:00:00,51.9,52.58,51.89,52.15,160880.0,44.0281,44.605,44.0196,44.2402,160880.0
2017-04-06 10:30:00,52.14,52.49,51.88,51.98,96443.0,44.2317,44.5286,44.0111,44.096,96443.0
2017-04-06 11:00:00,51.95,52.65,51.91,52.58,189005.0,44.0705,44.6643,44.0366,44.605,189005.0
2017-04-06 11:30:00,52.6,52.87,52.41,52.87,92175.0,44.6219,44.851,44.4607,44.851,92175.0
2017-04-06 12:00:00,52.92,52.92,52.27,52.41,107666.0,44.8934,44.8934,44.342,44.4607,107666.0
2017-04-06 12:30:00,52.44,52.49,52.32,52.36,67176.0,44.4862,44.5286,44.3844,44.4183,67176.0
2017-04-06 13:00:00,52.34,52.67,52.3,52.62,79754.0,44.4014,44.6813,44.3674,44.6389,79754.0
2017-04-06 13:30:00,52.61,52.62,52.38,52.42,73604.0,44.6304,44.6389,44.4353,44.4692,73604.0
2017-04-06 14:00:00,52.41,52.5,52.12,52.2,79419.0,44.4607,44.5371,44.2147,44.2826,79419.0
2017-04-06 14:30:00,52.2,52.31,51.99,52.04,137501.0,44.2826,44.3759,44.1045,44.1469,137501.0
2017-04-06 15:00:00,52.05,52.1,51.85,51.89,248948.0,44.1553,44.1978,43.9857,44.0196,248948.0
2017-04-06 15:30:00,51.89,51.91,51.72,51.78,341825.0,44.0196,44.0366,43.8754,43.9263,341825.0
2017-04-07 09:30:00,51.51,51.9,51.36,51.51,136723.0,43.6973,44.0281,43.57,43.6973,136723.0
2017-04-07 10:00:00,51.49,51.75,51.45,51.7,132219.0,43.6803,43.9009,43.6464,43.8584,132219.0
2017-04-07 10:30:00,51.67,51.83,51.58,51.63,88772.0,43.833,43.9687,43.7566,43.7991,88772.0
2017-04-07 11:00:00,51.63,51.75,51.51,51.7,125270.0,43.7991,43.9009,43.6973,43.8584,125270.0
2017-04-07 11:30:00,51.67,51.75,51.54,51.69,70237.0,43.833,43.9009,43.7227,43.85,70237.0
2017-04-07 12:00:00,51.66,51.8,51.63,51.75,46136.0,43.8245,43.9433,43.7991,43.9009,46136.0
2017-04-07 12:30:00,51.75,52.03,51.69,51.99,95272.0,43.9009,44.1384,43.85,44.1045,95272.0
2017-04-07 13:00:00,51.98,51.98,51.79,51.87,75783.0,44.096,44.096,43.9348,44.0027,75783.0
2017-04-07 13:30:00,51.87,51.97,51.77,51.94,73794.0,44.0027,44.0875,43.9178,44.062,73794.0
2017-04-07 14:00:00,51.93,52.05,51.83,52.01,104089.0,44.0536,44.1553,43.9687,44.1214,104089.0
2017-04-07 14:30:00,52.0,52.05,51.8,51.88,90953.0,44.1129,44.1553,43.9433,44.0111,90953.0
2017-04-07 15:00:00,51.88,52.24,51.86,52.14,211879.0,44.0111,44.3165,43.9942,44.2317,211879.0
2017-04-07 15:30:00,52.15,52.41,52.09,52.27,359191.0,44.2402,44.4607,44.1893,44.342,359191.0
2017-04-10 09:30:00,52.16,52.53,51.86,51.86,34244.0,44.2487,44.5625,43.9942,43.9942,34244.0
2017-04-10 10:00:00,51.9,51.98,51.73,51.8,56575.0,44.0281,44.096,43.8839,43.9433,56575.0
2017-04-10 10:30:00,51.78,51.95,51.77,51.85,61269.0,43.9263,44.0705,43.9178,43.9857,61269.0
2017-04-10 11:00:00,51.87,51.98,51.84,51.86,38856.0,44.0027,44.096,43.9772,43.9942,38856.0
2017-04-10 11:30:00,51.88,51.94,51.71,51.9,157358.0,44.0111,44.062,43.8669,44.0281,157358.0
2017-04-10 12:00:00,51.91,51.92,51.67,51.7,134196.0,44.0366,44.0451,43.833,43.8584,134196.0
2017-04-10 12:30:00,51.69,51.81,51.65,51.78,51402.0,43.85,43.9518,43.816,43.9263,51402.0
2017-04-10 13:00:00,51.79,51.94,51.75,51.82,46769.0,43.9348,44.062,43.9009,43.9602,46769.0
2017-04-10 13:30:00,51.81,51.92,51.8,51.82,27537.0,43.9518,44.0451,43.9433,43.9602,27537.0
2017-04-10 14:00:00,51.83,51.85,51.69,51.75,38818.0,43.9687,43.9857,43.85,43.9009,38818.0
2017-04-10 14:30:00,51.77,51.98,51.76,51.92,35968.0,43.9178,44.096,43.9093,44.0451,35968.0
2017-04-10 15:00:00,51.92,51.95,51.78,51.8,55785.0,44.0451,44.0705,43.9263,43.9433,55785.0
2017-04-10 15:30:00,51.81,51.86,51.74,51.79,152713.0,43.9518,43.9942,43.8924,43.9348,152713.0
2017-04-11 09:30:00,51.5,51.67,50.85,51.13,82178.0,43.9416,44.0866,43.387,43.6259,82178.0
2017-04-11 10:00:00,51.17,51.26,51.1,51.17,49629.0,43.66,43.7368,43.6003,43.66,49629.0
2017-04-11 10:30:00,51.13,51.15,50.85,50.95,59813.0,43.6259,43.643,43.387,43.4723,59813.0
2017-04-11 11:00:00,50.98,51.2,50.93,51.08,63557.0,43.4979,43.6856,43.4553,43.5832,63557.0
2017-04-11 11:30:00,51.04,51.31,51.02,51.22,44066.0,43.5491,43.7795,43.532,43.7027,44066.0
2017-04-11 12:00:00,51.21,51.34,51.15,51.26,45331.0,43.6942,43.8051,43.643,43.7368,45331.0
2017-04-11 12:30:00,51.29,51.37,51.22,51.32,36512.0,43.7624,43.8307,43.7027,43.788,36512.0
2017-04-11 13:00:00,51.34,51.43,51.33,51.39,38943.0,43.8051,43.8819,43.7965,43.8477,38943.0
2017-04-11 13:30:00,51.38,51.42,51.31,51.42,52531.0,43.8392,43.8733,43.7795,43.8733,52531.0
2017-04-11 14:00:00,51.43,51.53,51.41,51.51,39079.0,43.8819,43.9672,43.8648,43.9501,39079.0
2017-04-11 14:30:00,51.51,51.68,51.48,51.66,49802.0,43.9501,44.0952,43.9245,44.0781,49802.0
2017-04-11 15:00:00,51.66,51.69,51.53,51.68,69706.0,44.0781,44.1037,43.9672,44.0952,69706.0
2017-04-11 15:30:00,51.68,51.84,51.65,51.83,167458.0,44.0952,44.2317,44.0696,44.2232,167458.0
2017-04-12 09:30:00,51.6,51.67,51.4,51.46,24488.0,44.0269,44.0866,43.8563,43.9075,24488.0
2017-04-12 10:00:00,51.48,51.58,51.44,51.47,48275.0,43.9245,44.0099,43.8904,43.916,48275.0
2017-04-12 10:30:00,51.49,51.56,51.27,51.27,59441.0,43.9331,43.9928,43.7454,43.7454,59441.0
2017-04-12 11:00:00,51.28,51.33,51.19,51.25,30220.0,43.7539,43.7965,43.6771,43.7283,30220.0
2017-04-12 11:30:00,51.24,51.29,51.19,51.28,81420.0,43.7198,43.7624,43.6771,43.7539,81420.0
2017-04-12 12:00:00,51.29,51.33,51.21,51.25,17526.0,43.7624,43.7965,43.6942,43.7283,17526.0
2017-04-12 12:30:00,51.25,51.3,51.23,51.25,21187.0,43.7283,43.771,43.7112,43.7283,21187.0
2017-04-12 13:00:00,51.29,51.48,51.28,51.36,46465.0,43.7624,43.9245,43.7539,43.8221,46465.0
2017-04-12 13:30:00,51.35,51.51,51.35,51.5,45051.0,43.8136,43.9501,43.8136,43.9416,45051.0
2017-04-12 14:00:00,51.49,51.53,51.45,51.52,56953.0,43.9331,43.9672,43.8989,43.9587,56953.0
2017-04-12 14:30:00,51.51,51.56,51.44,51.5,85057.0,43.9501,43.9928,43.8904,43.9416,85057.0
2017-04-12 15:00:00,51.5,51.54,51.41,51.46,68844.0,43.9416,43.9757,43.8648,43.9075,68844.0
2017-04-12 15:30:00,51.47,51.51,51.42,51.44,168971.0,43.916,43.9501,43.8733,43.8904,168971.0
2017-04-13 09:30:00,51.35,51.49,51.25,51.32,41058.0,43.8136,43.9331,43.7283,43.788,41058.0
2017-04-13 10:00:00,51.34,51.43,51.07,51.08,73438.0,43.8051,43.8819,43.5747,43.5832,73438.0
2017-04-13 10:30:00,51.09,51.19,51.07,51.12,36066.0,43.5918,43.6771,43.5747,43.6174,36066.0
2017-04-13 11:00:00,51.12,51.17,51.03,51.03,70573.0,43.6174,43.66,43.5406,43.5406,70573.0
2017-04-13 11:30:00,51.03,51.07,50.91,50.91,23833.0,43.5406,43.5747,43.4382,43.4382,23833.0
2017-04-13 12:00:00,50.91,50.91,50.67,50.68,70458.0,43.4382,43.4382,43.2334,43.2419,70458.0
2017-04-13 12:30:00,50.7,50.7,50.32,50.35,96001.0,43.259,43.259,42.9348,42.9604,96001.0
2017-04-13 13:00:00,50.36,50.37,50.19,50.28,38952.0,42.9689,42.9774,42.8239,42.9007,38952.0
2017-04-13 13:30:00,50.27,50.3,50.02,50.07,52831.0,42.8921,42.9177,42.6788,42.7215,52831.0
2017-04-13 14:00:00,50.07,50.19,50.06,50.13,46130.0,42.7215,42.8239,42.7129,42.7727,46130.0
2017-04-13 14:30:00,50.13,50.21,50.1,50.19,54382.0,42.7727,42.8409,42.7471,42.8239,54382.0
2017-04-13 15:00:00,50.19,50.22,50.03,50.04,64921.0,42.8239,42.8495,42.6873,42.6959,64921.0
2017-04-13 15:30:00,50.04,50.05,49.87,49.96,204603.0,42.6959,42.7044,42.5508,42.6276,204603.0
2017-04-17 09:30:00,50.05,50.3,50.03,50.03,35929.0,42.7044,42.9177,42.6873,42.6873,35929.0
2017-04-17 10:00:00,50.02,50.09,49.89,50.02,84118.0,42.6788,42.7385,42.5679,42.6788,84118.0
2017-04-17 10:30:00,50.02,50.11,49.81,50.11,175940.0,42.6788,42.7556,42.4996,42.7556,175940.0
2017-04-17 11:00:00,50.11,50.2,50.03,50.19,43296.0,42.7556,42.8324,42.6873,42.8239,43296.0
2017-04-17 11:30:00,50.16,50.3,50.15,50.16,21975.0,42.7983,42.9177,42.7897,42.7983,21975.0
2017-04-17 12:00:00,50.15,50.23,50.15,50.2,21218.0,42.7897,42.858,42.7897,42.8324,21218.0
2017-04-17 12:30:00,50.2,50.24,50.17,50.19,77658.0,42.8324,42.8665,42.8068,42.8239,77658.0
2017-04-17 13:00:00,50.19,50.38,50.16,50.36,44840.0,42.8239,42.986,42.7983,42.9689,44840.0
2017-04-17 13:30:00,50.33,50.37,50.29,50.3,21187.0,42.9433,42.9774,42.9092,42.9177,21187.0
2017-04-17 14:00:00,50.29,50.31,50.24,50.31,24512.0,42.9092,42.9262,42.8665,42.9262,24512.0
2017-04-17 14:30:00,50.3,50.34,50.23,50.26,26459.0,42.9177,42.9518,42.858,42.8836,26459.0
2017-04-17 15:00:00,50.25,50.47,50.24,50.47,37954.0,42.8751,43.0628,42.8665,43.0628,37954.0
2017-04-17 15:30:00,50.47,50.57,50.37,50.55,157594.0,43.0628,43.1481,42.9774,43.131,157594.0
2017-04-18 09:30:00,50.39,50.63,50.32,50.49,45273.0,42.9945,43.1993,42.9348,43.0798,45273.0
2017-04-18 10:00:00,50.5,50.58,50.47,50.5,23403.0,43.0884,43.1566,43.0628,43.0884,23403.0
2017-04-18 10:30:00,50.48,50.57,50.42,50.46,30597.0,43.0713,43.1481,43.0201,43.0542,30597.0
2017-04-18 11:00:00,50.47,50.55,50.43,50.53,36338.0,43.0628,43.131,43.0286,43.114,36338.0
2017-04-18 11:30:00,50.51,50.51,50.25,50.25,31879.0,43.0969,43.0969,42.8751,42.8751,31879.0
2017-04-18 12:00:00,50.24,50.3,50.18,50.25,29878.0,42.8665,42.9177,42.8153,42.8751,29878.0
2017-04-18 12:30:00,50.25,50.33,50.22,50.28,31835.0,42.8751,42.9433,42.8495,42.9007,31835.0
2017-04-18 13:00:00,50.27,50.39,50.25,50.39,24394.0,42.8921,42.9945,42.8751,42.9945,24394.0
2017-04-18 13:30:00,50.37,50.41,50.37,50.38,17906.0,42.9774,43.0116,42.9774,42.986,17906.0
2017-04-18 14:00:00,50.36,50.47,50.36,50.45,23906.0,42.9689,43.0628,42.9689,43.0457,23906.0
2017-04-18 14:30:00,50.44,50.47,50.38,50.43,40725.0,43.0372,43.0628,42.986,43.0286,40725.0
2017-04-18 15:00:00,50.43,50.53,50.4,50.49,47772.0,43.0286,43.114,43.003,43.0798,47772.0
2017-04-18 15:30:00,50.49,50.56,50.48,50.5,107919.0,43.0798,43.1396,43.0713,43.0884,107919.0
2017-04-19 09:30:00,50.7,50.89,50.64,50.85,24480.0,43.259,43.4211,43.2078,43.387,24480.0
2017-04-19 10:00:00,50.87,50.89,50.69,50.77,16329.0,43.4041,43.4211,43.2505,43.3187,16329.0
2017-04-19 10:30:00,50.76,50.86,50.71,50.79,37037.0,43.3102,43.3955,43.2675,43.3358,37037.0
2017-04-19 11:00:00,50.78,50.87,50.73,50.87,61352.0,43.3273,43.4041,43.2846,43.4041,61352.0
2017-04-19 11:30:00,50.86,50.92,50.8,50.85,29475.0,43.3955,43.4467,43.3443,43.387,29475.0
2017-04-19 12:00:00,50.83,50.98,50.79,50.91,39117.0,43.3699,43.4979,43.3358,43.4382,39117.0
2017-04-19 12:30:00,50.92,51.0,50.9,50.9,29822.0,43.4467,43.515,43.4297,43.4297,29822.0
2017-04-19 13:00:00,50.92,50.97,50.78,50.8,36052.0,43.4467,43.4894,43.3273,43.3443,36052.0
2017-04-19 13:30:00,50.8,50.86,50.79,50.85,21584.0,43.3443,43.3955,43.3358,43.387,21584.0
2017-04-19 14:00:00,50.86,50.88,50.71,50.8,35810.0,43.3955,43.4126,43.2675,43.3443,35810.0
2017-04-19 14:30:00,50.8,50.83,50.62,50.62,18597.0,43.3443,43.3699,43.1908,43.1908,18597.0
2017-04-19 15:00:00,50.62,50.71,50.59,50.61,34881.0,43.1908,43.2675,43.1652,43.1822,34881.0
2017-04-19 15:30:00,50.61,50.79,50.58,50.76,169900.0,43.1822,43.3358,43.1566,43.3102,169900.0
2017-04-20 09:30:00,51.24,51.32,51.07,51.07,18032.0,43.7198,43.788,43.5747,43.5747,18032.0
2017-04-20 10:00:00,51.1,51.19,50.93,50.93,23608.0,43.6003,43.6771,43.4553,43.4553,23608.0
2017-04-20 10:30:00,50.96,51.21,50.96,51.14,36755.0,43.4809,43.6942,43.4809,43.6344,36755.0
2017-04-20 11:00:00,51.16,51.26,51.11,51.25,25181.0,43.6515,43.7368,43.6088,43.7283,25181.0
2017-04-20 11:30:00,51.26,51.33,51.2,51.28,24435.0,43.7368,43.7965,43.6856,43.7539,24435.0
2017-04-20 12:00:00,51.29,51.44,51.29,51.44,27295.0,43.7624,43.8904,43.7624,43.8904,27295.0
2017-04-20 12:30:00,51.43,51.56,51.43,51.51,21325.0,43.8819,43.9928,43.8819,43.9501,21325.0
2017-04-20 13:00:00,51.52,51.54,51.45,51.5,32322.0,43.9587,43.9757,43.8989,43.9416,32322.0
2017-04-20 13:30:00,51.49,51.55,51.49,51.53,17824.0,43.9331,43.9843,43.9331,43.9672,17824.0
2017-04-20 14:00:00,51.53,51.53,51.44,51.5,31780.0,43.9672,43.9672,43.8904,43.9416,31780.0
2017-04-20 14:30:00,51.49,51.58,51.48,51.56,24503.0,43.9331,44.0099,43.9245,43.9928,24503.0
2017-04-20 15:00:00,51.55,51.66,51.54,51.58,50714.0,43.9843,44.0781,43.9757,44.0099,50714.0
2017-04-20 15:30:00,51.58,51.65,51.54,51.55,147493.0,44.0099,44.0696,43.9757,43.9843,147493.0
2017-04-21 09:30:00,51.49,51.66,51.34,51.51,22341.0,43.9331,44.0781,43.8051,43.9501,22341.0
2017-04-21 10:00:00,51.51,51.67,51.47,51.59,61992.0,43.9501,44.0866,43.916,44.0184,61992.0
2017-04-21 10:30:00,51.57,51.59,51.49,51.51,42908.0,44.0013,44.0184,43.9331,43.9501,42908.0
2017-04-21 11:00:00,51.51,51.53,51.42,51.53,47112.0,43.9501,43.9672,43.8733,43.9672,47112.0
2017-04-21 11:30:00,51.55,51.6,51.51,51.55,46870.0,43.9843,44.0269,43.9501,43.9843,46870.0
2017-04-21 12:00:00,51.54,51.63,51.51,51.59,45502.0,43.9757,44.0525,43.9501,44.0184,45502.0
2017-04-21 12:30:00,51.57,51.64,51.56,51.63,22101.0,44.0013,44.0611,43.9928,44.0525,22101.0
2017-04-21 13:00:00,51.62,51.67,51.56,51.63,48103.0,44.044,44.0866,43.9928,44.0525,48103.0
2017-04-21 13:30:00,51.64,51.72,51.61,51.71,35289.0,44.0611,44.1293,44.0355,44.1208,35289.0
2017-04-21 14:00:00,51.71,51.93,51.7,51.91,37756.0,44.1208,44.3085,44.1122,44.2914,37756.0
2017-04-21 14:30:00,51.9,51.99,51.86,51.94,68472.0,44.2829,44.3597,44.2488,44.317,68472.0
2017-04-21 15:00:00,51.94,51.94,51.84,51.93,62548.0,44.317,44.317,44.2317,44.3085,62548.0
2017-04-21 15:30:00,51.93,52.01,51.9,51.91,224483.0,44.3085,44.3767,44.2829,44.2914,224483.0
2017-04-24 09:30:00,52.7,52.89,52.45,52.69,44983.0,44.9655,45.1276,44.7522,44.9569,44983.0
2017-04-24 10:00:00,52.69,52.88,52.66,52.83,53749.0,44.9569,45.1191,44.9314,45.0764,53749.0
2017-04-24 10:30:00,52.82,52.92,52.59,52.63,34081.0,45.0679,45.1532,44.8716,44.9058,34081.0
2017-04-24 11:00:00,52.62,52.65,52.47,52.51,43687.0,44.8972,44.9228,44.7692,44.8034,43687.0
2017-04-24 11:30:00,52.49,52.57,52.45,52.53,22333.0,44.7863,44.8546,44.7522,44.8204,22333.0
2017-04-24 12:00:00,52.54,52.6,52.5,52.57,70737.0,44.829,44.8802,44.7948,44.8546,70737.0
2017-04-24 12:30:00,52.58,52.65,52.56,52.62,18258.0,44.8631,44.9228,44.846,44.8972,18258.0
2017-04-24 13:00:00,52.62,52.66,52.6,52.6,17845.0,44.8972,44.9314,44.8802,44.8802,17845.0
2017-04-24 13:30:00,52.6,52.63,52.55,52.59,30679.0,44.8802,44.9058,44.8375,44.8716,30679.0
2017-04-24 14:00:00,52.59,52.64,52.58,52.6,27264.0,44.8716,44.9143,44.8631,44.8802,27264.0
2017-04-24 14:30:00,52.6,52.65,52.59,52.64,25032.0,44.8802,44.9228,44.8716,44.9143,25032.0
2017-04-24 15:00:00,52.64,52.79,52.64,52.73,35083.0,44.9143,45.0423,44.9143,44.9911,35083.0
2017-04-24 15:30:00,52.73,52.74,52.6,52.64,133352.0,44.9911,44.9996,44.8802,44.9143,133352.0
2017-04-25 09:30:00,53.19,53.29,52.93,52.97,36139.0,45.3836,45.4689,45.1617,45.1959,36139.0
2017-04-25 10:00:00,53.0,53.21,52.97,52.99,28297.0,45.2215,45.4006,45.1959,45.2129,28297.0
2017-04-25 10:30:00,53.01,53.07,52.9,52.9,12731.0,45.23,45.2812,45.1361,45.1361,12731.0
2017-04-25 11:00:00,52.9,53.02,52.9,52.96,12257.0,45.1361,45.2385,45.1361,45.1873,12257.0
2017-04-25 11:30:00,52.94,52.95,52.86,52.95,9363.0,45.1703,45.1788,45.102,45.1788,9363.0
2017-04-25 12:00:00,52.96,52.96,52.86,52.9,8382.0,45.1873,45.1873,45.102,45.1361,8382.0
2017-04-25 12:30:00,52.9,52.9,52.8,52.86,11706.0,45.1361,45.1361,45.0508,45.102,11706.0
2017-04-25 13:00:00,52.84,52.98,52.82,52.94,12762.0,45.0849,45.2044,45.0679,45.1703,12762.0
2017-04-25 13:30:00,52.94,52.97,52.91,52.91,32711.0,45.1703,45.1959,45.1447,45.1447,32711.0
2017-04-25 14:00:00,52.91,53.01,52.9,52.94,20339.0,45.1447,45.23,45.1361,45.1703,20339.0
2017-04-25 14:30:00,52.94,53.06,52.93,53.01,34636.0,45.1703,45.2726,45.1617,45.23,34636.0
2017-04-25 15:00:00,53.02,53.15,53.01,53.12,33607.0,45.2385,45.3494,45.23,45.3238,33607.0
2017-04-25 15:30:00,53.11,53.15,53.03,53.04,126528.0,45.3153,45.3494,45.247,45.2556,126528.0
2017-04-26 09:30:00,53.12,53.3,52.91,52.97,35771.0,45.3238,45.4774,45.1447,45.1959,35771.0
2017-04-26 10:00:00,52.98,52.98,52.87,52.94,17875.0,45.2044,45.2044,45.1105,45.1703,17875.0
2017-04-26 10:30:00,52.93,53.03,52.9,53.02,29218.0,45.1617,45.247,45.1361,45.2385,29218.0
2017-04-26 11:00:00,53.02,53.14,52.91,53.13,30547.0,45.2385,45.3409,45.1447,45.3324,30547.0
2017-04-26 11:30:00,53.1,53.15,52.97,53.04,21654.0,45.3068,45.3494,45.1959,45.2556,21654.0
2017-04-26 12:00:00,53.03,53.07,52.94,52.99,36721.0,45.247,45.2812,45.1703,45.2129,36721.0
2017-04-26 12:30:00,52.97,53.15,52.95,53.14,15906.0,45.1959,45.3494,45.1788,45.3409,15906.0
2017-04-26 13:00:00,53.14,53.15,53.04,53.04,27913.0,45.3409,45.3494,45.2556,45.2556,27913.0
2017-04-26 13:30:00,53.04,53.2,52.99,53.16,26738.0,45.2556,45.3921,45.2129,45.358,26738.0
2017-04-26 14:00:00,53.11,53.24,53.09,53.18,16949.0,45.3153,45.4262,45.2982,45.375,16949.0
2017-04-26 14:30:00,53.18,53.21,53.15,53.16,19719.0,45.375,45.4006,45.3494,45.358,19719.0
2017-04-26 15:00:00,53.15,53.23,53.15,53.22,38966.0,45.3494,45.4177,45.3494,45.4092,38966.0
2017-04-26 15:30:00,53.22,53.25,53.07,53.08,127207.0,45.4092,45.4348,45.2812,45.2897,127207.0
2017-04-27 09:30:00,53.15,53.34,53.03,53.2,14555.0,45.3494,45.5116,45.247,45.3921,14555.0
2017-04-27 10:00:00,53.22,53.33,53.07,53.1,27935.0,45.4092,45.503,45.2812,45.3068,27935.0
2017-04-27 10:30:00,53.11,53.15,52.84,52.89,39023.0,45.3153,45.3494,45.0849,45.1276,39023.0
2017-04-27 11:00:00,52.89,52.97,52.86,52.91,19594.0,45.1276,45.1959,45.102,45.1447,19594.0
2017-04-27 11:30:00,52.91,52.93,52.81,52.92,31059.0,45.1447,45.1617,45.0593,45.1532,31059.0
2017-04-27 12:00:00,52.93,53.0,52.91,52.93,31082.0,45.1617,45.2215,45.1447,45.1617,31082.0
2017-04-27 12:30:00,52.94,53.14,52.93,53.14,14203.0,45.1703,45.3409,45.1617,45.3409,14203.0
2017-04-27 13:00:00,53.13,53.13,53.05,53.06,14417.0,45.3324,45.3324,45.2641,45.2726,14417.0
2017-04-27 13:30:00,53.05,53.07,53.01,53.06,21287.0,45.2641,45.2812,45.23,45.2726,21287.0
2017-04-27 14:00:00,53.04,53.07,53.02,53.05,15354.0,45.2556,45.2812,45.2385,45.2641,15354.0
2017-04-27 14:30:00,53.06,53.18,53.05,53.08,27904.0,45.2726,45.375,45.2641,45.2897,27904.0
2017-04-27 15:00:00,53.06,53.09,53.0,53.04,33676.0,45.2726,45.2982,45.2215,45.2556,33676.0
2017-04-27 15:30:00,53.05,53.06,52.85,52.89,153430.0,45.2641,45.2726,45.0935,45.1276,153430.0
2017-04-28 09:30:00,52.93,52.99,52.48,52.77,21902.0,45.1617,45.2129,44.7778,45.0252,21902.0
2017-04-28 10:00:00,52.76,52.84,52.42,52.46,32113.0,45.0167,45.0849,44.7266,44.7607,32113.0
2017-04-28 10:30:00,52.44,52.5,52.37,52.45,23258.0,44.7436,44.7948,44.6839,44.7522,23258.0
2017-04-28 11:00:00,52.42,52.56,52.38,52.53,29260.0,44.7266,44.846,44.6924,44.8204,29260.0
2017-04-28 11:30:00,52.55,52.67,52.49,52.63,34523.0,44.8375,44.9399,44.7863,44.9058,34523.0
2017-04-28 12:00:00,52.63,52.69,52.61,52.64,11416.0,44.9058,44.9569,44.8887,44.9143,11416.0
2017-04-28 12:30:00,52.63,52.78,52.62,52.76,30546.0,44.9058,45.0337,44.8972,45.0167,30546.0
2017-04-28 13:00:00,52.76,52.78,52.67,52.67,25087.0,45.0167,45.0337,44.9399,44.9399,25087.0
2017-04-28 13:30:00,52.67,52.72,52.6,52.6,17006.0,44.9399,44.9825,44.8802,44.8802,17006.0
2017-04-28 14:00:00,52.61,52.62,52.47,52.47,16282.0,44.8887,44.8972,44.7692,44.7692,16282.0
2017-04-28 14:30:00,52.48,52.56,52.48,52.51,21630.0,44.7778,44.846,44.7778,44.8034,21630.0
2017-04-28 15:00:00,52.51,52.62,52.48,52.55,16642.0,44.8034,44.8972,44.7778,44.8375,16642.0
2017-04-28 15:30:00,52.54,52.67,52.53,52.55,101487.0,44.829,44.9399,44.8204,44.8375,101487.0
2017-05-01 09:30:00,52.79,52.82,52.48,52.49,12146.0,45.0423,45.0679,44.7778,44.7863,12146.0
2017-05-01 10:00:00,52.46,52.47,52.19,52.22,16713.0,44.7607,44.7692,44.5303,44.5559,16713.0
2017-05-01 10:30:00,52.24,52.43,52.24,52.3,21354.0,44.573,44.7351,44.573,44.6242,21354.0
2017-05-01 11:00:00,52.31,52.37,52.29,52.31,23221.0,44.6327,44.6839,44.6157,44.6327,23221.0
2017-05-01 11:30:00,52.31,52.39,52.24,52.38,34433.0,44.6327,44.701,44.573,44.6924,34433.0
2017-05-01 12:00:00,52.38,52.44,52.33,52.37,25678.0,44.6924,44.7436,44.6498,44.6839,25678.0
2017-05-01 12:30:00,52.38,52.38,52.22,52.33,23038.0,44.6924,44.6924,44.5559,44.6498,23038.0
2017-05-01 13:00:00,52.34,52.51,52.3,52.49,51047.0,44.6583,44.8034,44.6242,44.7863,51047.0
2017-05-01 13:30:00,52.51,52.74,52.44,52.74,48970.0,44.8034,44.9996,44.7436,44.9996,48970.0
2017-05-01 14:00:00,52.74,52.77,52.48,52.48,22318.0,44.9996,45.0252,44.7778,44.7778,22318.0
2017-05-01 14:30:00,52.47,52.51,52.45,52.51,18525.0,44.7692,44.8034,44.7522,44.8034,18525.0
2017-05-01 15:00:00,52.51,52.56,52.45,52.48,31370.0,44.8034,44.846,44.7522,44.7778,31370.0
2017-05-01 15:30:00,52.49,52.5,52.35,52.35,172623.0,44.7863,44.7948,44.6668,44.6668,172623.0
2017-05-02 09:30:00,52.36,52.48,52.16,52.29,12326.0,44.6754,44.7778,44.5047,44.6157,12326.0
2017-05-02 10:00:00,52.27,52.53,52.25,52.52,22881.0,44.5986,44.8204,44.5815,44.8119,22881.0
2017-05-02 10:30:00,52.55,52.58,52.37,52.47,38738.0,44.8375,44.8631,44.6839,44.7692,38738.0
2017-05-02 11:00:00,52.46,52.51,52.39,52.4,9725.0,44.7607,44.8034,44.701,44.7095,9725.0
2017-05-02 11:30:00,52.38,52.43,52.34,52.37,15278.0,44.6924,44.7351,44.6583,44.6839,15278.0
2017-05-02 12:00:00,52.39,52.49,52.39,52.49,13999.0,44.701,44.7863,44.701,44.7863,13999.0
2017-05-02 12:30:00,52.47,52.48,52.42,52.42,9804.0,44.7692,44.7778,44.7266,44.7266,9804.0
2017-05-02 13:00:00,52.41,52.43,52.38,52.4,19821.0,44.718,44.7351,44.6924,44.7095,19821.0
2017-05-02 13:30:00,52.39,52.43,52.35,52.41,28308.0,44.701,44.7351,44.6668,44.718,28308.0
2017-05-02 14:00:00,52.4,52.4,52.26,52.27,25507.0,44.7095,44.7095,44.5901,44.5986,25507.0
2017-05-02 14:30:00,52.26,52.28,52.16,52.22,17668.0,44.5901,44.6071,44.5047,44.5559,17668.0
2017-05-02 15:00:00,52.21,52.28,52.2,52.21,26161.0,44.5474,44.6071,44.5389,44.5474,26161.0
2017-05-02 15:30:00,52.2,52.4,52.18,52.32,113432.0,44.5389,44.7095,44.5218,44.6413,113432.0
2017-05-03 09:30:00,52.2,52.35,52.05,52.18,15395.0,44.5389,44.6668,44.4109,44.5218,15395.0
2017-05-03 10:00:00,52.19,52.21,51.91,51.96,19188.0,44.5303,44.5474,44.2914,44.3341,19188.0
2017-05-03 10:30:00,51.95,51.96,51.7,51.83,25572.0,44.3256,44.3341,44.1122,44.2232,25572.0
2017-05-03 11:00:00,51.78,52.09,51.78,52.01,17072.0,44.1805,44.445,44.1805,44.3767,17072.0
2017-05-03 11:30:00,52.03,52.09,52.01,52.03,13751.0,44.3938,44.445,44.3767,44.3938,13751.0
2017-05-03 12:00:00,52.04,52.05,51.95,51.95,14338.0,44.4023,44.4109,44.3256,44.3256,14338.0
2017-05-03 12:30:00,51.94,51.99,51.91,51.97,16336.0,44.317,44.3597,44.2914,44.3426,16336.0
2017-05-03 13:00:00,51.97,52.08,51.96,52.06,20789.0,44.3426,44.4365,44.3341,44.4194,20789.0
2017-05-03 13:30:00,52.06,52.19,52.04,52.19,17231.0,44.4194,44.5303,44.4023,44.5303,17231.0
2017-05-03 14:00:00,52.18,52.23,52.04,52.07,18140.0,44.5218,44.5645,44.4023,44.4279,18140.0
2017-05-03 14:30:00,52.07,52.18,52.05,52.14,22505.0,44.4279,44.5218,44.4109,44.4877,22505.0
2017-05-03 15:00:00,52.15,52.2,52.09,52.12,24681.0,44.4962,44.5389,44.445,44.4706,24681.0
2017-05-03 15:30:00,52.12,52.22,52.1,52.16,50547.0,44.4706,44.5559,44.4535,44.5047,50547.0
2017-05-04 09:30:00,52.28,52.28,52.09,52.21,19967.0,44.6071,44.6071,44.445,44.5474,19967.0
2017-05-04 10:00:00,52.16,52.26,52.05,52.05,13430.0,44.5047,44.5901,44.4109,44.4109,13430.0
2017-05-04 10:30:00,52.04,52.05,51.85,51.94,19877.0,44.4023,44.4109,44.2402,44.317,19877.0
2017-05-04 11:00:00,51.93,52.01,51.92,51.95,18678.0,44.3085,44.3767,44.3,44.3256,18678.0
2017-05-04 11:30:00,51.96,52.11,51.96,51.99,10547.0,44.3341,44.4621,44.3341,44.3597,10547.0
2017-05-04 12:00:00,52.0,52.03,51.84,51.94,41808.0,44.3682,44.3938,44.2317,44.317,41808.0
2017-05-04 12:30:00,51.94,52.02,51.92,51.99,13965.0,44.317,44.3853,44.3,44.3597,13965.0
2017-05-04 13:00:00,52.0,52.05,51.98,52.01,12321.0,44.3682,44.4109,44.3512,44.3767,12321.0
2017-05-04 13:30:00,52.02,52.23,51.97,52.22,33327.0,44.3853,44.5645,44.3426,44.5559,33327.0
2017-05-04 14:00:00,52.21,52.34,52.2,52.26,45623.0,44.5474,44.6583,44.5389,44.5901,45623.0
2017-05-04 14:30:00,52.25,52.37,52.22,52.25,44482.0,44.5815,44.6839,44.5559,44.5815,44482.0
2017-05-04 15:00:00,52.24,52.3,52.2,52.25,32205.0,44.573,44.6242,44.5389,44.5815,32205.0
2017-05-04 15:30:00,52.25,52.34,52.24,52.33,103820.0,44.5815,44.6583,44.573,44.6498,103820.0
2017-05-05 09:30:00,52.54,52.67,52.4,52.45,8576.0,44.829,44.9399,44.7095,44.7522,8576.0
2017-05-05 10:00:00,52.44,52.47,52.34,52.36,27786.0,44.7436,44.7692,44.6583,44.6754,27786.0
2017-05-05 10:30:00,52.37,52.47,52.29,52.45,35852.0,44.6839,44.7692,44.6157,44.7522,35852.0
2017-05-05 11:00:00,52.47,52.64,52.44,52.62,52665.0,44.7692,44.9143,44.7436,44.8972,52665.0
2017-05-05 11:30:00,52.6,52.72,52.6,52.68,17166.0,44.8802,44.9825,44.8802,44.9484,17166.0
2017-05-05 12:00:00,52.69,52.69,52.52,52.52,6059.0,44.9569,44.9569,44.8119,44.8119,6059.0
2017-05-05 12:30:00,52.5,52.56,52.44,52.56,15993.0,44.7948,44.846,44.7436,44.846,15993.0
2017-05-05 13:00:00,52.55,52.6,52.52,52.6,8346.0,44.8375,44.8802,44.8119,44.8802,8346.0
2017-05-05 13:30:00,52.58,52.6,52.54,52.57,11261.0,44.8631,44.8802,44.829,44.8546,11261.0
2017-05-05 14:00:00,52.58,52.59,52.49,52.5,20452.0,44.8631,44.8716,44.7863,44.7948,20452.0
2017-05-05 14:30:00,52.5,52.53,52.46,52.49,17658.0,44.7948,44.8204,44.7607,44.7863,17658.0
2017-05-05 15:00:00,52.48,52.57,52.48,52.55,35431.0,44.7778,44.8546,44.7778,44.8375,35431.0
2017-05-05 15:30:00,52.55,52.64,52.55,52.62,82680.0,44.8375,44.9143,44.8375,44.8972,82680.0
2017-05-08 09:30:00,52.61,52.61,52.22,52.24,20178.0,44.8887,44.8887,44.5559,44.573,20178.0
2017-05-08 10:00:00,52.22,52.29,52.08,52.1,20061.0,44.5559,44.6157,44.4365,44.4535,20061.0
2017-05-08 10:30:00,52.08,52.21,52.05,52.09,17356.0,44.4365,44.5474,44.4109,44.445,17356.0
2017-05-08 11:00:00,52.09,52.13,52.0,52.05,25908.0,44.445,44.4791,44.3682,44.4109,25908.0
2017-05-08 11:30:00,52.02,52.14,51.99,51.99,19459.0,44.3853,44.4877,44.3597,44.3597,19459.0
2017-05-08 12:00:00,51.99,52.0,51.87,51.89,21874.0,44.3597,44.3682,44.2573,44.2744,21874.0
2017-05-08 12:30:00,51.89,52.01,51.88,52.01,17647.0,44.2744,44.3767,44.2658,44.3767,17647.0
2017-05-08 13:00:00,51.99,52.01,51.93,51.97,33224.0,44.3597,44.3767,44.3085,44.3426,33224.0
2017-05-08 13:30:00,51.97,52.04,51.96,52.03,23770.0,44.3426,44.4023,44.3341,44.3938,23770.0
2017-05-08 14:00:00,52.02,52.12,52.01,52.1,12559.0,44.3853,44.4706,44.3767,44.4535,12559.0
2017-05-08 14:30:00,52.12,52.13,52.02,52.04,14007.0,44.4706,44.4791,44.3853,44.4023,14007.0
2017-05-08 15:00:00,52.04,52.06,52.0,52.05,20225.0,44.4023,44.4194,44.3682,44.4109,20225.0
2017-05-08 15:30:00,52.05,52.06,51.92,52.02,89662.0,44.4109,44.4194,44.3,44.3853,89662.0
2017-05-09 09:30:00,51.95,52.25,51.87,52.11,49837.0,44.3256,44.5815,44.2573,44.4621,49837.0
2017-05-09 10:00:00,52.11,52.11,51.81,51.9,28758.0,44.4621,44.4621,44.2061,44.2829,28758.0
2017-05-09 10:30:00,51.89,51.94,51.79,51.94,26070.0,44.2744,44.317,44.189,44.317,26070.0
2017-05-09 11:00:00,51.97,52.06,51.9,51.98,72502.0,44.3426,44.4194,44.2829,44.3512,72502.0
2017-05-09 11:30:00,51.99,52.3,51.99,52.3,42782.0,44.3597,44.6242,44.3597,44.6242,42782.0
2017-05-09 12:00:00,52.3,52.38,52.25,52.3,22148.0,44.6242,44.6924,44.5815,44.6242,22148.0
2017-05-09 12:30:00,52.31,52.32,52.21,52.22,29549.0,44.6327,44.6413,44.5474,44.5559,29549.0
2017-05-09 13:00:00,52.22,52.28,52.16,52.17,21350.0,44.5559,44.6071,44.5047,44.5133,21350.0
2017-05-09 13:30:00,52.16,52.24,52.13,52.21,53803.0,44.5047,44.573,44.4791,44.5474,53803.0
2017-05-09 14:00:00,52.2,52.2,52.13,52.15,23771.0,44.5389,44.5389,44.4791,44.4962,23771.0
2017-05-09 14:30:00,52.15,52.23,52.13,52.23,59282.0,44.4962,44.5645,44.4791,44.5645,59282.0
2017-05-09 15:00:00,52.23,52.32,52.21,52.32,57608.0,44.5645,44.6413,44.5474,44.6413,57608.0
2017-05-09 15:30:00,52.31,52.32,52.07,52.1,153973.0,44.6327,44.6413,44.4279,44.4535,153973.0
2017-05-10 09:30:00,52.09,52.42,51.98,52.3,100940.0,44.445,44.7266,44.3512,44.6242,100940.0
2017-05-10 10:00:00,52.35,52.44,52.17,52.18,21769.0,44.6668,44.7436,44.5133,44.5218,21769.0
2017-05-10 10:30:00,52.17,52.35,52.16,52.35,29943.0,44.5133,44.6668,44.5047,44.6668,29943.0
2017-05-10 11:00:00,52.34,52.35,52.23,52.32,15932.0,44.6583,44.6668,44.5645,44.6413,15932.0
2017-05-10 11:30:00,52.33,52.43,52.3,52.37,18799.0,44.6498,44.7351,44.6242,44.6839,18799.0
2017-05-10 12:00:00,52.37,52.44,52.36,52.43,22802.0,44.6839,44.7436,44.6754,44.7351,22802.0
2017-05-10 12:30:00,52.43,52.49,52.42,52.47,10471.0,44.7351,44.7863,44.7266,44.7692,10471.0
2017-05-10 13:00:00,52.49,52.51,52.41,52.47,20439.0,44.7863,44.8034,44.718,44.7692,20439.0
2017-05-10 13:30:00,52.46,52.48,52.4,52.4,45874.0,44.7607,44.7778,44.7095,44.7095,45874.0
2017-05-10 14:00:00,52.4,52.43,52.3,52.3,20506.0,44.7095,44.7351,44.6242,44.6242,20506.0
2017-05-10 14:30:00,52.31,52.39,52.31,52.31,22360.0,44.6327,44.701,44.6327,44.6327,22360.0
2017-05-10 15:00:00,52.32,52.41,52.28,52.29,36206.0,44.6413,44.718,44.6071,44.6157,36206.0
2017-05-10 15:30:00,52.29,52.31,52.25,52.25,97195.0,44.6157,44.6327,44.5815,44.5815,97195.0
2017-05-11 09:30:00,52.0,52.15,51.74,51.77,31667.0,44.3682,44.4962,44.1464,44.172,31667.0
2017-05-11 10:00:00,51.75,51.83,51.65,51.67,24811.0,44.1549,44.2232,44.0696,44.0866,24811.0
2017-05-11 10:30:00,51.67,51.83,51.59,51.82,17255.0,44.0866,44.2232,44.0184,44.2146,17255.0
2017-05-11 11:00:00,51.83,51.95,51.82,51.89,17344.0,44.2232,44.3256,44.2146,44.2744,17344.0
2017-05-11 11:30:00,51.9,51.94,51.86,51.89,20392.0,44.2829,44.317,44.2488,44.2744,20392.0
2017-05-11 12:00:00,51.91,51.93,51.85,51.91,10469.0,44.2914,44.3085,44.2402,44.2914,10469.0
2017-05-11 12:30:00,51.91,52.04,51.91,52.03,27170.0,44.2914,44.4023,44.2914,44.3938,27170.0
2017-05-11 13:00:00,52.03,52.13,52.02,52.08,25040.0,44.3938,44.4791,44.3853,44.4365,25040.0
2017-05-11 13:30:00,52.07,52.09,52.04,52.09,19525.0,44.4279,44.445,44.4023,44.445,19525.0
2017-05-11 14:00:00,52.1,52.13,52.04,52.09,15350.0,44.4535,44.4791,44.4023,44.445,15350.0
2017-05-11 14:30:00,52.09,52.1,52.04,52.06,18698.0,44.445,44.4535,44.4023,44.4194,18698.0
2017-05-11 15:00:00,52.06,52.08,51.97,51.98,22657.0,44.4194,44.4365,44.3426,44.3512,22657.0
2017-05-11 15:30:00,51.97,52.0,51.86,51.88,83148.0,44.3426,44.3682,44.2488,44.2658,83148.0
2017-05-12 09:30:00,51.93,51.96,51.76,51.9,17960.0,44.3085,44.3341,44.1634,44.2829,17960.0
2017-05-12 10:00:00,51.89,51.89,51.65,51.68,24303.0,44.2744,44.2744,44.0696,44.0952,24303.0
2017-05-12 10:30:00,51.67,51.76,51.63,51.76,15946.0,44.0866,44.1634,44.0525,44.1634,15946.0
2017-05-12 11:00:00,51.74,51.87,51.72,51.84,10647.0,44.1464,44.2573,44.1293,44.2317,10647.0
2017-05-12 11:30:00,51.88,52.0,51.88,52.0,54931.0,44.2658,44.3682,44.2658,44.3682,54931.0
2017-05-12 12:00:00,52.01,52.08,52.0,52.07,29942.0,44.3767,44.4365,44.3682,44.4279,29942.0
2017-05-12 12:30:00,52.06,52.07,52.0,52.02,10825.0,44.4194,44.4279,44.3682,44.3853,10825.0
2017-05-12 13:00:00,52.03,52.05,51.94,51.94,8911.0,44.3938,44.4109,44.317,44.317,8911.0
2017-05-12 13:30:00,51.94,51.94,51.83,51.84,9300.0,44.317,44.317,44.2232,44.2317,9300.0
2017-05-12 14:00:00,51.85,51.85,51.76,51.81,10510.0,44.2402,44.2402,44.1634,44.2061,10510.0
2017-05-12 14:30:00,51.81,51.93,51.81,51.91,14734.0,44.2061,44.3085,44.2061,44.2914,14734.0
2017-05-12 15:00:00,51.91,51.91,51.79,51.8,19146.0,44.2914,44.2914,44.189,44.1976,19146.0
2017-05-12 15:30:00,51.8,51.95,51.79,51.95,88034.0,44.1976,44.3256,44.189,44.3256,88034.0
2017-05-15 09:30:00,52.09,52.58,52.09,52.54,21446.0,44.445,44.8631,44.445,44.829,21446.0
2017-05-15 10:00:00,52.52,52.65,52.49,52.5,15962.0,44.8119,44.9228,44.7863,44.7948,15962.0
2017-05-15 10:30:00,52.5,52.5,52.41,52.49,19501.0,44.7948,44.7948,44.718,44.7863,19501.0
2017-05-15 11:00:00,52.5,52.64,52.5,52.62,19865.0,44.7948,44.9143,44.7948,44.8972,19865.0
2017-05-15 11:30:00,52.61,52.62,52.53,52.54,11676.0,44.8887,44.8972,44.8204,44.829,11676.0
2017-05-15 12:00:00,52.54,52.59,52.5,52.51,10696.0,44.829,44.8716,44.7948,44.8034,10696.0
2017-05-15 12:30:00,52.5,52.55,52.49,52.49,7406.0,44.7948,44.8375,44.7863,44.7863,7406.0
2017-05-15 13:00:00,52.49,52.64,52.47,52.64,15874.0,44.7863,44.9143,44.7692,44.9143,15874.0
2017-05-15 13:30:00,52.64,52.65,52.55,52.56,14240.0,44.9143,44.9228,44.8375,44.846,14240.0
2017-05-15 14:00:00,52.55,52.56,52.35,52.36,23895.0,44.8375,44.846,44.6668,44.6754,23895.0
2017-05-15 14:30:00,52.36,52.4,52.32,52.36,15072.0,44.6754,44.7095,44.6413,44.6754,15072.0
2017-05-15 15:00:00,52.37,52.4,52.3,52.31,23173.0,44.6839,44.7095,44.6242,44.6327,23173.0
2017-05-15 15:30:00,52.3,52.4,52.27,52.37,115911.0,44.6242,44.7095,44.5986,44.6839,115911.0
2017-05-16 09:30:00,52.94,53.45,52.71,53.31,116158.0,45.1703,45.6054,44.974,45.486,116158.0
2017-05-16 10:00:00,53.28,53.33,53.09,53.13,43029.0,45.4604,45.503,45.2982,45.3324,43029.0
2017-05-16 10:30:00,53.13,53.13,52.9,52.92,25126.0,45.3324,45.3324,45.1361,45.1532,25126.0
2017-05-16 11:00:00,52.92,53.19,52.87,53.18,65652.0,45.1532,45.3836,45.1105,45.375,65652.0
2017-05-16 11:30:00,53.17,53.37,53.11,53.26,43961.0,45.3665,45.5371,45.3153,45.4433,43961.0
2017-05-16 12:00:00,53.26,53.27,53.16,53.24,35178.0,45.4433,45.4518,45.358,45.4262,35178.0
2017-05-16 12:30:00,53.22,53.31,53.18,53.24,23922.0,45.4092,45.486,45.375,45.4262,23922.0
2017-05-16 13:00:00,53.24,53.28,53.18,53.27,28523.0,45.4262,45.4604,45.375,45.4518,28523.0
2017-05-16 13:30:00,53.28,53.32,53.22,53.25,26160.0,45.4604,45.4945,45.4092,45.4348,26160.0
2017-05-16 14:00:00,53.26,53.39,53.25,53.38,28830.0,45.4433,45.5542,45.4348,45.5457,28830.0
2017-05-16 14:30:00,53.37,53.45,53.37,53.44,34790.0,45.5371,45.6054,45.5371,45.5969,34790.0
2017-05-16 15:00:00,53.44,53.49,53.39,53.44,67838.0,45.5969,45.6395,45.5542,45.5969,67838.0
2017-05-16 15:30:00,53.44,53.52,53.39,53.43,152925.0,45.5969,45.6651,45.5542,45.5883,152925.0
2017-05-17 09:30:00,53.04,53.22,52.85,52.9,55533.0,45.2556,45.4092,45.0935,45.1361,55533.0
2017-05-17 10:00:00,52.84,52.98,52.72,52.81,36892.0,45.0849,45.2044,44.9825,45.0593,36892.0
2017-05-17 10:30:00,52.79,52.86,52.59,52.6,32401.0,45.0423,45.102,44.8716,44.8802,32401.0
2017-05-17 11:00:00,52.62,52.84,52.53,52.81,53978.0,44.8972,45.0849,44.8204,45.0593,53978.0
2017-05-17 11:30:00,52.81,52.89,52.74,52.77,56739.0,45.0593,45.1276,44.9996,45.0252,56739.0
2017-05-17 12:00:00,52.78,52.83,52.69,52.82,40587.0,45.0337,45.0764,44.9569,45.0679,40587.0
2017-05-17 12:30:00,52.81,52.94,52.77,52.92,24121.0,45.0593,45.1703,45.0252,45.1532,24121.0
2017-05-17 13:00:00,52.92,52.94,52.84,52.91,23152.0,45.1532,45.1703,45.0849,45.1447,23152.0
2017-05-17 13:30:00,52.91,52.92,52.74,52.76,27026.0,45.1447,45.1532,44.9996,45.0167,27026.0
2017-05-17 14:00:00,52.76,52.82,52.64,52.68,30154.0,45.0167,45.0679,44.9143,44.9484,30154.0
2017-05-17 14:30:00,52.68,52.75,52.6,52.72,26307.0,44.9484,45.0081,44.8802,44.9825,26307.0
2017-05-17 15:00:00,52.71,52.92,52.68,52.8,47680.0,44.974,45.1532,44.9484,45.0508,47680.0
2017-05-17 15:30:00,52.8,52.93,52.61,52.62,141353.0,45.0508,45.1617,44.8887,44.8972,141353.0
2017-05-18 09:30:00,52.36,52.49,52.01,52.22,29370.0,44.6754,44.7863,44.3767,44.5559,29370.0
2017-05-18 10:00:00,52.24,52.62,52.24,52.58,26370.0,44.573,44.8972,44.573,44.8631,26370.0
2017-05-18 10:30:00,52.6,52.74,52.6,52.68,16134.0,44.8802,44.9996,44.8802,44.9484,16134.0
2017-05-18 11:00:00,52.71,52.94,52.69,52.91,59148.0,44.974,45.1703,44.9569,45.1447,59148.0
2017-05-18 11:30:00,52.91,53.0,52.74,52.74,66123.0,45.1447,45.2215,44.9996,44.9996,66123.0
2017-05-18 12:00:00,52.76,52.8,52.59,52.66,15589.0,45.0167,45.0508,44.8716,44.9314,15589.0
2017-05-18 12:30:00,52.64,52.68,52.47,52.56,14173.0,44.9143,44.9484,44.7692,44.846,14173.0
2017-05-18 13:00:00,52.57,52.58,52.44,52.44,11490.0,44.8546,44.8631,44.7436,44.7436,11490.0
2017-05-18 13:30:00,52.45,52.6,52.41,52.56,15880.0,44.7522,44.8802,44.718,44.846,15880.0
2017-05-18 14:00:00,52.57,52.73,52.57,52.68,14226.0,44.8546,44.9911,44.8546,44.9484,14226.0
2017-05-18 14:30:00,52.7,52.81,52.68,52.69,15586.0,44.9655,45.0593,44.9484,44.9569,15586.0
2017-05-18 15:00:00,52.7,52.72,52.63,52.66,25190.0,44.9655,44.9825,44.9058,44.9314,25190.0
2017-05-18 15:30:00,52.66,52.79,52.58,52.59,85357.0,44.9314,45.0423,44.8631,44.8716,85357.0
2017-05-19 09:30:00,52.69,52.98,52.41,52.91,17926.0,44.9569,45.2044,44.718,45.1447,17926.0
2017-05-19 10:00:00,52.9,53.3,52.9,53.3,17428.0,45.1361,45.4774,45.1361,45.4774,17428.0
2017-05-19 10:30:00,53.28,53.28,53.17,53.24,18744.0,45.4604,45.4604,45.3665,45.4262,18744.0
2017-05-19 11:00:00,53.26,53.36,53.2,53.3,20480.0,45.4433,45.5286,45.3921,45.4774,20480.0
2017-05-19 11:30:00,53.28,53.3,53.21,53.25,9865.0,45.4604,45.4774,45.4006,45.4348,9865.0
2017-05-19 12:00:00,53.27,53.34,53.27,53.3,10093.0,45.4518,45.5116,45.4518,45.4774,10093.0
2017-05-19 12:30:00,53.3,53.33,53.25,53.26,8966.0,45.4774,45.503,45.4348,45.4433,8966.0
2017-05-19 13:00:00,53.25,53.26,53.2,53.26,9608.0,45.4348,45.4433,45.3921,45.4433,9608.0
2017-05-19 13:30:00,53.25,53.31,53.18,53.3,10299.0,45.4348,45.486,45.375,45.4774,10299.0
2017-05-19 14:00:00,53.3,53.34,53.27,53.34,11685.0,45.4774,45.5116,45.4518,45.5116,11685.0
2017-05-19 14:30:00,53.35,53.48,53.34,53.41,26027.0,45.5201,45.631,45.5116,45.5713,26027.0
2017-05-19 15:00:00,53.43,53.43,53.19,53.21,28606.0,45.5883,45.5883,45.3836,45.4006,28606.0
2017-05-19 15:30:00,53.2,53.24,53.1,53.18,73765.0,45.3921,45.4262,45.3068,45.375,73765.0
2017-05-22 09:30:00,53.4,53.48,53.23,53.29,16526.0,45.5627,45.631,45.4177,45.4689,16526.0
2017-05-22 10:00:00,53.28,53.39,53.22,53.29,12073.0,45.4604,45.5542,45.4092,45.4689,12073.0
2017-05-22 10:30:00,53.31,53.32,53.08,53.15,12143.0,45.486,45.4945,45.2897,45.3494,12143.0
2017-05-22 11:00:00,53.18,53.28,53.15,53.23,8144.0,45.375,45.4604,45.3494,45.4177,8144.0
2017-05-22 11:30:00,53.26,53.3,53.14,53.25,18760.0,45.4433,45.4774,45.3409,45.4348,18760.0
2017-05-22 12:00:00,53.26,53.34,53.23,53.27,10477.0,45.4433,45.5116,45.4177,45.4518,10477.0
2017-05-22 12:30:00,53.25,53.27,53.2,53.2,5115.0,45.4348,45.4518,45.3921,45.3921,5115.0
2017-05-22 13:00:00,53.19,53.22,53.15,53.18,9772.0,45.3836,45.4092,45.3494,45.375,9772.0
2017-05-22 13:30:00,53.19,53.22,53.1,53.1,8050.0,45.3836,45.4092,45.3068,45.3068,8050.0
2017-05-22 14:00:00,53.1,53.18,53.07,53.15,13248.0,45.3068,45.375,45.2812,45.3494,13248.0
2017-05-22 14:30:00,53.16,53.22,53.13,53.15,25720.0,45.358,45.4092,45.3324,45.3494,25720.0
2017-05-22 15:00:00,53.14,53.19,53.06,53.07,23369.0,45.3409,45.3836,45.2726,45.2812,23369.0
2017-05-22 15:30:00,53.08,53.17,53.05,53.13,77607.0,45.2897,45.3665,45.2641,45.3324,77607.0
2017-05-23 09:30:00,53.32,53.32,53.04,53.11,13534.0,45.4945,45.4945,45.2556,45.3153,13534.0
2017-05-23 10:00:00,53.1,53.43,53.09,53.4,78782.0,45.3068,45.5883,45.2982,45.5627,78782.0
2017-05-23 10:30:00,53.39,53.74,53.34,53.5,51563.0,45.5542,45.8528,45.5116,45.6481,51563.0
2017-05-23 11:00:00,53.51,53.67,53.41,53.66,49722.0,45.6566,45.7931,45.5713,45.7846,49722.0
2017-05-23 11:30:00,53.69,53.72,53.62,53.66,9180.0,45.8102,45.8358,45.7505,45.7846,9180.0
2017-05-23 12:00:00,53.65,53.72,53.61,53.65,15992.0,45.7761,45.8358,45.7419,45.7761,15992.0
2017-05-23 12:30:00,53.65,53.73,53.65,53.73,9599.0,45.7761,45.8443,45.7761,45.8443,9599.0
2017-05-23 13:00:00,53.72,53.86,53.7,53.78,14957.0,45.8358,45.9552,45.8187,45.887,14957.0
2017-05-23 13:30:00,53.77,53.78,53.72,53.74,40670.0,45.8784,45.887,45.8358,45.8528,40670.0
2017-05-23 14:00:00,53.75,53.77,53.65,53.73,90400.0,45.8614,45.8784,45.7761,45.8443,90400.0
2017-05-23 14:30:00,53.73,53.78,53.67,53.71,49560.0,45.8443,45.887,45.7931,45.8272,49560.0
2017-05-23 15:00:00,53.71,53.76,53.66,53.7,26278.0,45.8272,45.8699,45.7846,45.8187,26278.0
2017-05-23 15:30:00,53.69,53.73,53.64,53.68,58431.0,45.8102,45.8443,45.7675,45.8017,58431.0
2017-05-24 09:30:00,53.61,53.96,53.61,53.93,17302.0,45.7419,46.0406,45.7419,46.015,17302.0
2017-05-24 10:00:00,53.94,54.16,53.91,54.13,15909.0,46.0235,46.2112,45.9979,46.1856,15909.0
2017-05-24 10:30:00,54.16,54.37,54.08,54.15,17176.0,46.2112,46.3904,46.1429,46.2027,17176.0
2017-05-24 11:00:00,54.14,54.37,54.09,54.17,53607.0,46.1941,46.3904,46.1515,46.2197,53607.0
2017-05-24 11:30:00,54.19,54.27,54.0,54.0,12380.0,46.2368,46.3051,46.0747,46.0747,12380.0
2017-05-24 12:00:00,53.99,54.03,53.94,53.98,8279.0,46.0662,46.1003,46.0235,46.0576,8279.0
2017-05-24 12:30:00,53.99,54.0,53.9,53.99,8927.0,46.0662,46.0747,45.9894,46.0662,8927.0
2017-05-24 13:00:00,53.99,54.0,53.8,53.81,15689.0,46.0662,46.0747,45.904,45.9126,15689.0
2017-05-24 13:30:00,53.81,53.88,53.8,53.87,11711.0,45.9126,45.9723,45.904,45.9638,11711.0
2017-05-24 14:00:00,53.86,53.98,53.83,53.95,20905.0,45.9552,46.0576,45.9296,46.032,20905.0
2017-05-24 14:30:00,53.94,54.0,53.9,53.93,19733.0,46.0235,46.0747,45.9894,46.015,19733.0
2017-05-24 15:00:00,53.93,54.08,53.89,54.06,38213.0,46.015,46.1429,45.9808,46.1259,38213.0
2017-05-24 15:30:00,54.06,54.11,53.97,53.99,70183.0,46.1259,46.1685,46.0491,46.0662,70183.0
2017-05-25 09:30:00,54.09,54.28,54.01,54.16,7131.0,46.1515,46.3136,46.0832,46.2112,7131.0
2017-05-25 10:00:00,54.12,54.24,54.08,54.24,11852.0,46.1771,46.2795,46.1429,46.2795,11852.0
2017-05-25 10:30:00,54.21,54.27,54.06,54.06,66666.0,46.2539,46.3051,46.1259,46.1259,66666.0
2017-05-25 11:00:00,54.07,54.19,54.04,54.09,10385.0,46.1344,46.2368,46.1088,46.1515,10385.0
2017-05-25 11:30:00,54.1,54.1,53.8,53.83,7552.0,46.16,46.16,45.904,45.9296,7552.0
2017-05-25 12:00:00,53.83,54.07,53.83,54.0,63613.0,45.9296,46.1344,45.9296,46.0747,63613.0
2017-05-25 12:30:00,53.96,54.06,53.96,54.05,3605.0,46.0406,46.1259,46.0406,46.1173,3605.0
2017-05-25 13:00:00,54.03,54.03,53.97,53.98,8821.0,46.1003,46.1003,46.0491,46.0576,8821.0
2017-05-25 13:30:00,54.0,54.0,53.89,53.97,17888.0,46.0747,46.0747,45.9808,46.0491,17888.0
2017-05-25 14:00:00,53.97,53.97,53.86,53.94,11200.0,46.0491,46.0491,45.9552,46.0235,11200.0
2017-05-25 14:30:00,53.94,54.02,53.93,54.01,12598.0,46.0235,46.0918,46.015,46.0832,12598.0
2017-05-25 15:00:00,54.0,54.1,53.99,54.07,22010.0,46.0747,46.16,46.0662,46.1344,22010.0
2017-05-25 15:30:00,54.06,54.1,53.97,54.06,87717.0,46.1259,46.16,46.0491,46.1259,87717.0
2017-05-26 09:30:00,54.01,54.19,53.91,54.13,8845.0,46.0832,46.2368,45.9979,46.1856,8845.0
2017-05-26 10:00:00,54.11,54.18,53.87,53.89,15307.0,46.1685,46.2283,45.9638,45.9808,15307.0
2017-05-26 10:30:00,53.9,54.06,53.9,53.95,7879.0,45.9894,46.1259,45.9894,46.032,7879.0
2017-05-26 11:00:00,53.98,54.0,53.91,53.95,8792.0,46.0576,46.0747,45.9979,46.032,8792.0
2017-05-26 11:30:00,53.89,53.93,53.8,53.8,11643.0,45.9808,46.015,45.904,45.904,11643.0
2017-05-26 12:00:00,53.83,53.89,53.8,53.83,24838.0,45.9296,45.9808,45.904,45.9296,24838.0
2017-05-26 12:30:00,53.83,53.95,53.83,53.92,11895.0,45.9296,46.032,45.9296,46.0064,11895.0
2017-05-26 13:00:00,53.89,53.97,53.87,53.92,7951.0,45.9808,46.0491,45.9638,46.0064,7951.0
2017-05-26 13:30:00,53.93,53.98,53.91,53.91,40384.0,46.015,46.0576,45.9979,45.9979,40384.0
2017-05-26 14:00:00,53.91,53.93,53.88,53.93,9095.0,45.9979,46.015,45.9723,46.015,9095.0
2017-05-26 14:30:00,53.92,53.94,53.89,53.91,9145.0,46.0064,46.0235,45.9808,45.9979,9145.0
2017-05-26 15:00:00,53.92,54.03,53.91,54.02,13625.0,46.0064,46.1003,45.9979,46.0918,13625.0
2017-05-26 15:30:00,54.03,54.06,53.96,53.97,56485.0,46.1003,46.1259,46.0406,46.0491,56485.0
2017-05-30 09:30:00,53.75,53.92,53.67,53.82,17268.0,45.8614,46.0064,45.7931,45.9211,17268.0
2017-05-30 10:00:00,53.78,53.8,53.63,53.64,15336.0,45.887,45.904,45.759,45.7675,15336.0
2017-05-30 10:30:00,53.66,53.87,53.65,53.8,11539.0,45.7846,45.9638,45.7761,45.904,11539.0
2017-05-30 11:00:00,53.82,53.84,53.7,53.75,10825.0,45.9211,45.9382,45.8187,45.8614,10825.0
2017-05-30 11:30:00,53.74,53.8,53.74,53.77,6287.0,45.8528,45.904,45.8528,45.8784,6287.0
2017-05-30 12:00:00,53.76,53.8,53.75,53.76,6547.0,45.8699,45.904,45.8614,45.8699,6547.0
2017-05-30 12:30:00,53.78,53.8,53.68,53.7,8325.0,45.887,45.904,45.8017,45.8187,8325.0
2017-05-30 13:00:00,53.67,53.71,53.66,53.67,6750.0,45.7931,45.8272,45.7846,45.7931,6750.0
2017-05-30 13:30:00,53.66,53.75,53.66,53.71,9101.0,45.7846,45.8614,45.7846,45.8272,9101.0
2017-05-30 14:00:00,53.7,53.74,53.68,53.71,8615.0,45.8187,45.8528,45.8017,45.8272,8615.0
2017-05-30 14:30:00,53.69,53.72,53.64,53.72,13516.0,45.8102,45.8358,45.7675,45.8358,13516.0
2017-05-30 15:00:00,53.73,53.78,53.68,53.77,27789.0,45.8443,45.887,45.8017,45.8784,27789.0
2017-05-30 15:30:00,53.76,53.92,53.74,53.81,168125.0,45.8699,46.0064,45.8528,45.9126,168125.0
2017-05-31 09:30:00,53.93,53.93,53.45,53.48,52639.0,46.015,46.015,45.6054,45.631,52639.0
2017-05-31 10:00:00,53.53,53.67,53.43,53.67,12713.0,45.6737,45.7931,45.5883,45.7931,12713.0
2017-05-31 10:30:00,53.68,53.76,53.6,53.67,28750.0,45.8017,45.8699,45.7334,45.7931,28750.0
2017-05-31 11:00:00,53.67,53.71,53.5,53.58,27651.0,45.7931,45.8272,45.6481,45.7163,27651.0
2017-05-31 11:30:00,53.58,53.77,53.5,53.77,22524.0,45.7163,45.8784,45.6481,45.8784,22524.0
2017-05-31 12:00:00,53.76,53.82,53.71,53.74,24636.0,45.8699,45.9211,45.8272,45.8528,24636.0
2017-05-31 12:30:00,53.73,53.78,53.7,53.72,15811.0,45.8443,45.887,45.8187,45.8358,15811.0
2017-05-31 13:00:00,53.73,53.91,53.68,53.89,71395.0,45.8443,45.9979,45.8017,45.9808,71395.0
2017-05-31 13:30:00,53.89,54.05,53.87,54.04,28901.0,45.9808,46.1173,45.9638,46.1088,28901.0
2017-05-31 14:00:00,54.05,54.27,54.02,54.26,49293.0,46.1173,46.3051,46.0918,46.2965,49293.0
2017-05-31 14:30:00,54.27,54.27,54.11,54.15,25036.0,46.3051,46.3051,46.1685,46.2027,25036.0
2017-05-31 15:00:00,54.16,54.25,54.15,54.21,85206.0,46.2112,46.288,46.2027,46.2539,85206.0
2017-05-31 15:30:00,54.2,54.37,54.18,54.24,108884.0,46.2453,46.3904,46.2283,46.2795,108884.0
2017-06-01 09:30:00,54.23,54.86,54.07,54.78,23948.0,46.2709,46.8085,46.1344,46.7402,23948.0
2017-06-01 10:00:00,54.77,55.18,54.74,55.13,80106.0,46.7317,47.0815,46.7061,47.0388,80106.0
2017-06-01 10:30:00,55.12,55.12,54.9,55.05,32125.0,47.0303,47.0303,46.8426,46.9706,32125.0
2017-06-01 11:00:00,55.04,55.21,55.0,55.14,165682.0,46.9621,47.1071,46.9279,47.0474,165682.0
2017-06-01 11:30:00,55.13,55.37,55.08,55.34,27936.0,47.0388,47.2436,46.9962,47.218,27936.0
2017-06-01 12:00:00,55.35,55.38,55.22,55.34,25255.0,47.2266,47.2522,47.1156,47.218,25255.0
2017-06-01 12:30:00,55.32,55.37,55.25,55.25,25039.0,47.201,47.2436,47.1412,47.1412,25039.0
2017-06-01 13:00:00,55.25,55.48,55.21,55.37,30636.0,47.1412,47.3375,47.1071,47.2436,30636.0
2017-06-01 13:30:00,55.36,55.49,55.3,55.45,32738.0,47.2351,47.346,47.1839,47.3119,32738.0
2017-06-01 14:00:00,55.44,55.6,55.37,55.46,50951.0,47.3033,47.4399,47.2436,47.3204,50951.0
2017-06-01 14:30:00,55.44,55.51,55.39,55.41,84172.0,47.3033,47.3631,47.2607,47.2777,84172.0
2017-06-01 15:00:00,55.41,55.41,55.23,55.3,557520.0,47.2777,47.2777,47.1242,47.1839,557520.0
2017-06-01 15:30:00,55.3,55.59,55.28,55.59,158475.0,47.1839,47.4313,47.1668,47.4313,158475.0
2017-06-02 09:30:00,55.73,55.99,55.73,55.85,21047.0,47.5508,47.7726,47.5508,47.6532,21047.0
2017-06-02 10:00:00,55.87,56.18,55.84,56.09,28466.0,47.6702,47.9347,47.6446,47.8579,28466.0
2017-06-02 10:30:00,56.09,56.27,56.06,56.11,22567.0,47.8579,48.0115,47.8324,47.875,22567.0
2017-06-02 11:00:00,56.12,56.19,56.06,56.16,19900.0,47.8835,47.9433,47.8324,47.9177,19900.0
2017-06-02 11:30:00,56.17,56.22,56.08,56.16,39538.0,47.9262,47.9689,47.8494,47.9177,39538.0
2017-06-02 12:00:00,56.16,56.18,56.1,56.16,16699.0,47.9177,47.9347,47.8665,47.9177,16699.0
2017-06-02 12:30:00,56.16,56.18,56.05,56.14,26354.0,47.9177,47.9347,47.8238,47.9006,26354.0
2017-06-02 13:00:00,56.12,56.14,56.06,56.12,19757.0,47.8835,47.9006,47.8324,47.8835,19757.0
2017-06-02 13:30:00,56.13,56.2,56.1,56.12,33172.0,47.8921,47.9518,47.8665,47.8835,33172.0
2017-06-02 14:00:00,56.09,56.14,56.01,56.05,22513.0,47.8579,47.9006,47.7897,47.8238,22513.0
2017-06-02 14:30:00,56.04,56.09,55.99,56.06,26239.0,47.8153,47.8579,47.7726,47.8324,26239.0
2017-06-02 15:00:00,56.05,56.15,56.03,56.14,39774.0,47.8238,47.9091,47.8068,47.9006,39774.0
2017-06-02 15:30:00,56.13,56.15,55.94,55.97,126771.0,47.8921,47.9091,47.73,47.7556,126771.0
2017-06-05 09:30:00,55.82,55.87,55.61,55.65,24635.0,47.6276,47.6702,47.4484,47.4825,24635.0
2017-06-05 10:00:00,55.63,55.97,55.63,55.78,45789.0,47.4655,47.7556,47.4655,47.5934,45789.0
2017-06-05 10:30:00,55.76,55.76,55.59,55.6,15731.0,47.5764,47.5764,47.4313,47.4399,15731.0
2017-06-05 11:00:00,55.59,55.59,55.35,55.35,14644.0,47.4313,47.4313,47.2266,47.2266,14644.0
2017-06-05 11:30:00,55.38,55.45,55.28,55.43,18185.0,47.2522,47.3119,47.1668,47.2948,18185.0
2017-06-05 12:00:00,55.42,55.51,55.39,55.48,13458.0,47.2863,47.3631,47.2607,47.3375,13458.0
2017-06-05 12:30:00,55.47,55.63,55.46,55.62,18433.0,47.3289,47.4655,47.3204,47.4569,18433.0
2017-06-05 13:00:00,55.63,55.63,55.51,55.53,11014.0,47.4655,47.4655,47.3631,47.3801,11014.0
2017-06-05 13:30:00,55.53,55.54,55.4,55.4,11818.0,47.3801,47.3887,47.2692,47.2692,11818.0
2017-06-05 14:00:00,55.41,55.48,55.33,55.46,13818.0,47.2777,47.3375,47.2095,47.3204,13818.0
2017-06-05 14:30:00,55.47,55.52,55.41,55.41,13636.0,47.3289,47.3716,47.2777,47.2777,13636.0
2017-06-05 15:00:00,55.41,55.42,55.28,55.38,32117.0,47.2777,47.2863,47.1668,47.2522,32117.0
2017-06-05 15:30:00,55.39,55.44,55.23,55.28,72697.0,47.2607,47.3033,47.1242,47.1668,72697.0
2017-06-06 09:30:00,54.95,55.18,54.77,55.12,13956.0,46.8853,47.0815,46.7317,47.0303,13956.0
2017-06-06 10:00:00,55.14,55.14,55.01,55.07,11996.0,47.0474,47.0474,46.9365,46.9876,11996.0
2017-06-06 10:30:00,55.07,55.08,54.99,55.06,22427.0,46.9876,46.9962,46.9194,46.9791,22427.0
2017-06-06 11:00:00,55.05,55.08,54.99,55.02,21865.0,46.9706,46.9962,46.9194,46.945,21865.0
2017-06-06 11:30:00,55.03,55.15,55.02,55.09,8316.0,46.9535,47.0559,46.945,47.0047,8316.0
2017-06-06 12:00:00,55.08,55.17,55.07,55.16,7789.0,46.9962,47.073,46.9876,47.0644,7789.0
2017-06-06 12:30:00,55.14,55.26,55.1,55.24,29133.0,47.0474,47.1498,47.0132,47.1327,29133.0
2017-06-06 13:00:00,55.26,55.28,55.12,55.12,43604.0,47.1498,47.1668,47.0303,47.0303,43604.0
2017-06-06 13:30:00,55.15,55.17,55.09,55.13,10448.0,47.0559,47.073,47.0047,47.0388,10448.0
2017-06-06 14:00:00,55.12,55.2,55.11,55.18,10924.0,47.0303,47.0986,47.0218,47.0815,10924.0
2017-06-06 14:30:00,55.18,55.3,55.18,55.27,17468.0,47.0815,47.1839,47.0815,47.1583,17468.0
2017-06-06 15:00:00,55.27,55.34,55.24,55.28,37594.0,47.1583,47.218,47.1327,47.1668,37594.0
2017-06-06 15:30:00,55.28,55.38,55.17,55.36,167096.0,47.1668,47.2522,47.073,47.2351,167096.0
2017-06-07 09:30:00,55.52,55.52,55.23,55.45,19626.0,47.3716,47.3716,47.1242,47.3119,19626.0
2017-06-07 10:00:00,55.49,55.55,55.28,55.33,10431.0,47.346,47.3972,47.1668,47.2095,10431.0
2017-06-07 10:30:00,55.31,55.44,55.16,55.44,10090.0,47.1924,47.3033,47.0644,47.3033,10090.0
2017-06-07 11:00:00,55.43,55.46,55.22,55.22,17683.0,47.2948,47.3204,47.1156,47.1156,17683.0
2017-06-07 11:30:00,55.23,55.3,55.2,55.24,14235.0,47.1242,47.1839,47.0986,47.1327,14235.0
2017-06-07 12:00:00,55.21,55.21,55.13,55.16,16449.0,47.1071,47.1071,47.0388,47.0644,16449.0
2017-06-07 12:30:00,55.15,55.15,55.04,55.1,14866.0,47.0559,47.0559,46.9621,47.0132,14866.0
2017-06-07 13:00:00,55.11,55.17,55.1,55.16,9858.0,47.0218,47.073,47.0132,47.0644,9858.0
2017-06-07 13:30:00,55.17,55.17,55.05,55.1,11684.0,47.073,47.073,46.9706,47.0132,11684.0
2017-06-07 14:00:00,55.07,55.12,55.04,55.09,8287.0,46.9876,47.0303,46.9621,47.0047,8287.0
2017-06-07 14:30:00,55.09,55.27,55.09,55.2,21582.0,47.0047,47.1583,47.0047,47.0986,21582.0
2017-06-07 15:00:00,55.21,55.3,55.18,55.3,26153.0,47.1071,47.1839,47.0815,47.1839,26153.0
2017-06-07 15:30:00,55.29,55.32,55.2,55.22,63464.0,47.1754,47.201,47.0986,47.1156,63464.0
2017-06-08 09:30:00,55.22,55.22,54.9,55.03,19103.0,47.1156,47.1156,46.8426,46.9535,19103.0
2017-06-08 10:00:00,55.09,55.22,54.98,55.06,8649.0,47.0047,47.1156,46.9109,46.9791,8649.0
2017-06-08 10:30:00,55.04,55.15,55.02,55.09,3900.0,46.9621,47.0559,46.945,47.0047,3900.0
2017-06-08 11:00:00,55.1,55.2,55.06,55.08,12151.0,47.0132,47.0986,46.9791,46.9962,12151.0
2017-06-08 11:30:00,55.09,55.17,55.05,55.1,15999.0,47.0047,47.073,46.9706,47.0132,15999.0
2017-06-08 12:00:00,55.1,55.26,55.06,55.21,9110.0,47.0132,47.1498,46.9791,47.1071,9110.0
2017-06-08 12:30:00,55.2,55.36,55.2,55.34,10770.0,47.0986,47.2351,47.0986,47.218,10770.0
2017-06-08 13:00:00,55.34,55.41,55.25,55.29,10504.0,47.218,47.2777,47.1412,47.1754,10504.0
2017-06-08 13:30:00,55.26,55.43,55.24,55.43,12817.0,47.1498,47.2948,47.1327,47.2948,12817.0
2017-06-08 14:00:00,55.41,55.42,55.32,55.38,26639.0,47.2777,47.2863,47.201,47.2522,26639.0
2017-06-08 14:30:00,55.4,55.42,55.27,55.4,23775.0,47.2692,47.2863,47.1583,47.2692,23775.0
2017-06-08 15:00:00,55.39,55.46,55.35,55.37,48064.0,47.2607,47.3204,47.2266,47.2436,48064.0
2017-06-08 15:30:00,55.37,55.37,55.2,55.27,83868.0,47.2436,47.2436,47.0986,47.1583,83868.0
2017-06-09 09:30:00,55.38,55.53,55.26,55.27,15512.0,47.2522,47.3801,47.1498,47.1583,15512.0
2017-06-09 10:00:00,55.26,55.46,55.26,55.43,22546.0,47.1498,47.3204,47.1498,47.2948,22546.0
2017-06-09 10:30:00,55.44,55.59,55.37,55.57,37489.0,47.3033,47.4313,47.2436,47.4143,37489.0
2017-06-09 11:00:00,55.59,55.76,55.55,55.74,31151.0,47.4313,47.5764,47.3972,47.5593,31151.0
2017-06-09 11:30:00,55.73,55.79,55.63,55.66,16092.0,47.5508,47.602,47.4655,47.4911,16092.0
2017-06-09 12:00:00,55.64,55.77,55.52,55.7,139900.0,47.474,47.5849,47.3716,47.5252,139900.0
2017-06-09 12:30:00,55.7,55.91,55.7,55.75,31223.0,47.5252,47.7044,47.5252,47.5678,31223.0
2017-06-09 13:00:00,55.76,55.84,55.74,55.84,21094.0,47.5764,47.6446,47.5593,47.6446,21094.0
2017-06-09 13:30:00,55.83,55.94,55.79,55.81,18626.0,47.6361,47.73,47.602,47.619,18626.0
2017-06-09 14:00:00,55.8,55.87,55.72,55.74,23593.0,47.6105,47.6702,47.5423,47.5593,23593.0
2017-06-09 14:30:00,55.72,55.76,55.32,55.36,52139.0,47.5423,47.5764,47.201,47.2351,52139.0
2017-06-09 15:00:00,55.38,55.45,55.33,55.44,97935.0,47.2522,47.3119,47.2095,47.3033,97935.0
2017-06-09 15:30:00,55.44,55.67,55.41,55.62,93108.0,47.3033,47.4996,47.2777,47.4569,93108.0
2017-06-12 09:30:00,55.67,55.99,55.49,55.49,25484.0,47.4996,47.7726,47.346,47.346,25484.0
2017-06-12 10:00:00,55.48,55.67,55.36,55.63,17365.0,47.3375,47.4996,47.2351,47.4655,17365.0
2017-06-12 10:30:00,55.63,55.76,55.49,55.7,20889.0,47.4655,47.5764,47.346,47.5252,20889.0
2017-06-12 11:00:00,55.72,55.72,55.48,55.48,24344.0,47.5423,47.5423,47.3375,47.3375,24344.0
2017-06-12 11:30:00,55.48,55.56,55.44,55.52,16551.0,47.3375,47.4057,47.3033,47.3716,16551.0
2017-06-12 12:00:00,55.53,55.53,55.36,55.48,8376.0,47.3801,47.3801,47.2351,47.3375,8376.0
2017-06-12 12:30:00,55.49,55.53,55.41,55.42,11283.0,47.346,47.3801,47.2777,47.2863,11283.0
2017-06-12 13:00:00,55.41,55.43,55.35,55.4,10072.0,47.2777,47.2948,47.2266,47.2692,10072.0
2017-06-12 13:30:00,55.42,55.49,55.4,55.44,34306.0,47.2863,47.346,47.2692,47.3033,34306.0
2017-06-12 14:00:00,55.41,55.47,55.32,55.33,10715.0,47.2777,47.3289,47.201,47.2095,10715.0
2017-06-12 14:30:00,55.35,55.36,55.24,55.26,15184.0,47.2266,47.2351,47.1327,47.1498,15184.0
2017-06-12 15:00:00,55.24,55.29,55.16,55.18,25826.0,47.1327,47.1754,47.0644,47.0815,25826.0
2017-06-12 15:30:00,55.17,55.3,55.13,55.3,64551.0,47.073,47.1839,47.0388,47.1839,64551.0
2017-06-13 09:30:00,55.33,55.64,55.33,55.64,10887.0,47.2095,47.474,47.2095,47.474,10887.0
2017-06-13 10:00:00,55.57,55.72,55.54,55.69,14874.0,47.4143,47.5423,47.3887,47.5167,14874.0
2017-06-13 10:30:00,55.7,55.7,55.49,55.57,15437.0,47.5252,47.5252,47.346,47.4143,15437.0
2017-06-13 11:00:00,55.56,55.81,55.54,55.76,12853.0,47.4057,47.619,47.3887,47.5764,12853.0
2017-06-13 11:30:00,55.76,55.87,55.61,55.69,17552.0,47.5764,47.6702,47.4484,47.5167,17552.0
2017-06-13 12:00:00,55.63,55.64,55.56,55.57,9042.0,47.4655,47.474,47.4057,47.4143,9042.0
2017-06-13 12:30:00,55.59,55.62,55.57,55.6,12323.0,47.4313,47.4569,47.4143,47.4399,12323.0
2017-06-13 13:00:00,55.58,55.64,55.55,55.63,10621.0,47.4228,47.474,47.3972,47.4655,10621.0
2017-06-13 13:30:00,55.62,55.67,55.6,55.67,11763.0,47.4569,47.4996,47.4399,47.4996,11763.0
2017-06-13 14:00:00,55.66,55.77,55.64,55.65,14236.0,47.4911,47.5849,47.474,47.4825,14236.0
2017-06-13 14:30:00,55.65,55.74,55.61,55.63,12976.0,47.4825,47.5593,47.4484,47.4655,12976.0
2017-06-13 15:00:00,55.63,55.82,55.6,55.8,20800.0,47.4655,47.6276,47.4399,47.6105,20800.0
2017-06-13 15:30:00,55.81,55.85,55.73,55.84,50033.0,47.619,47.6532,47.5508,47.6446,50033.0
2017-06-14 09:30:00,56.1,56.1,55.74,55.77,9790.0,47.8665,47.8665,47.5593,47.5849,9790.0
2017-06-14 10:00:00,55.72,55.8,55.64,55.8,5355.0,47.5423,47.6105,47.474,47.6105,5355.0
2017-06-14 10:30:00,55.77,55.79,55.68,55.73,10038.0,47.5849,47.602,47.5081,47.5508,10038.0
2017-06-14 11:00:00,55.73,55.82,55.68,55.75,9059.0,47.5508,47.6276,47.5081,47.5678,9059.0
2017-06-14 11:30:00,55.76,55.77,55.61,55.67,8855.0,47.5764,47.5849,47.4484,47.4996,8855.0
2017-06-14 12:00:00,55.66,55.66,55.57,55.62,5730.0,47.4911,47.4911,47.4143,47.4569,5730.0
2017-06-14 12:30:00,55.64,55.73,55.64,55.72,9048.0,47.474,47.5508,47.474,47.5423,9048.0
2017-06-14 13:00:00,55.73,55.79,55.69,55.7,6963.0,47.5508,47.602,47.5167,47.5252,6963.0
2017-06-14 13:30:00,55.67,55.72,55.64,55.67,7506.0,47.4996,47.5423,47.474,47.4996,7506.0
2017-06-14 14:00:00,55.7,55.74,55.6,55.69,8417.0,47.5252,47.5593,47.4399,47.5167,8417.0
2017-06-14 14:30:00,55.68,55.68,55.45,55.57,20209.0,47.5081,47.5081,47.3119,47.4143,20209.0
2017-06-14 15:00:00,55.57,55.65,55.52,55.6,20165.0,47.4143,47.4825,47.3716,47.4399,20165.0
2017-06-14 15:30:00,55.64,55.79,55.6,55.74,43483.0,47.474,47.602,47.4399,47.5593,43483.0
2017-06-15 09:30:00,55.25,55.65,55.25,55.61,10189.0,47.1412,47.4825,47.1412,47.4484,10189.0
2017-06-15 10:00:00,55.59,55.61,55.25,55.31,9998.0,47.4313,47.4484,47.1412,47.1924,9998.0
2017-06-15 10:30:00,55.35,55.35,55.08,55.25,18574.0,47.2266,47.2266,46.9962,47.1412,18574.0
2017-06-15 11:00:00,55.26,55.32,55.2,55.23,10763.0,47.1498,47.201,47.0986,47.1242,10763.0
2017-06-15 11:30:00,55.27,55.36,55.24,55.26,10877.0,47.1583,47.2351,47.1327,47.1498,10877.0
2017-06-15 12:00:00,55.27,55.29,55.1,55.13,10108.0,47.1583,47.1754,47.0132,47.0388,10108.0
2017-06-15 12:30:00,55.14,55.25,55.13,55.21,9717.0,47.0474,47.1412,47.0388,47.1071,9717.0
2017-06-15 13:00:00,55.2,55.26,55.16,55.16,10255.0,47.0986,47.1498,47.0644,47.0644,10255.0
2017-06-15 13:30:00,55.18,55.29,55.12,55.27,14003.0,47.0815,47.1754,47.0303,47.1583,14003.0
2017-06-15 14:00:00,55.27,55.34,55.25,55.3,13165.0,47.1583,47.218,47.1412,47.1839,13165.0
2017-06-15 14:30:00,55.29,55.34,55.18,55.21,20244.0,47.1754,47.218,47.0815,47.1071,20244.0
2017-06-15 15:00:00,55.21,55.36,55.21,55.36,33413.0,47.1071,47.2351,47.1071,47.2351,33413.0
2017-06-15 15:30:00,55.35,55.49,55.29,55.49,94178.0,47.2266,47.346,47.1754,47.346,94178.0
2017-06-16 09:30:00,55.35,55.55,55.04,55.09,146577.0,47.2266,47.3972,46.9621,47.0047,146577.0
2017-06-16 10:00:00,55.12,55.36,55.11,55.32,31255.0,47.0303,47.2351,47.0218,47.201,31255.0
2017-06-16 10:30:00,55.31,55.46,55.23,55.38,65054.0,47.1924,47.3204,47.1242,47.2522,65054.0
2017-06-16 11:00:00,55.42,55.43,55.22,55.24,24638.0,47.2863,47.2948,47.1156,47.1327,24638.0
2017-06-16 11:30:00,55.26,55.33,55.2,55.33,14374.0,47.1498,47.2095,47.0986,47.2095,14374.0
2017-06-16 12:00:00,55.34,55.41,55.33,55.38,13748.0,47.218,47.2777,47.2095,47.2522,13748.0
2017-06-16 12:30:00,55.38,55.38,55.19,55.19,14499.0,47.2522,47.2522,47.09,47.09,14499.0
2017-06-16 13:00:00,55.19,55.24,55.12,55.21,11971.0,47.09,47.1327,47.0303,47.1071,11971.0
2017-06-16 13:30:00,55.22,55.23,55.14,55.18,18444.0,47.1156,47.1242,47.0474,47.0815,18444.0
2017-06-16 14:00:00,55.17,55.23,55.14,55.14,19702.0,47.073,47.1242,47.0474,47.0474,19702.0
2017-06-16 14:30:00,55.16,55.24,55.11,55.22,22145.0,47.0644,47.1327,47.0218,47.1156,22145.0
2017-06-16 15:00:00,55.21,55.23,55.16,55.21,30664.0,47.1071,47.1242,47.0644,47.1071,30664.0
2017-06-16 15:30:00,55.21,55.7,55.2,55.66,119614.0,47.1071,47.5252,47.0986,47.4911,119614.0
2017-06-19 09:30:00,55.88,56.02,55.65,55.98,28205.0,47.6788,47.7982,47.4825,47.7641,28205.0
2017-06-19 10:00:00,55.96,56.01,55.89,55.96,9890.0,47.747,47.7897,47.6873,47.747,9890.0
2017-06-19 10:30:00,55.95,56.22,55.87,56.11,27992.0,47.7385,47.9689,47.6702,47.875,27992.0
2017-06-19 11:00:00,56.13,56.19,56.01,56.03,16848.0,47.8921,47.9433,47.7897,47.8068,16848.0
2017-06-19 11:30:00,56.02,56.08,55.99,56.08,14310.0,47.7982,47.8494,47.7726,47.8494,14310.0
2017-06-19 12:00:00,56.07,56.3,56.06,56.29,61893.0,47.8409,48.0371,47.8324,48.0286,61893.0
2017-06-19 12:30:00,56.28,56.48,56.25,56.26,66580.0,48.0201,48.1907,47.9945,48.003,66580.0
2017-06-19 13:00:00,56.26,56.43,56.26,56.4,15546.0,48.003,48.148,48.003,48.1225,15546.0
2017-06-19 13:30:00,56.4,56.45,56.21,56.21,21512.0,48.1225,48.1651,47.9603,47.9603,21512.0
2017-06-19 14:00:00,56.21,56.21,56.0,56.1,30985.0,47.9603,47.9603,47.7812,47.8665,30985.0
2017-06-19 14:30:00,56.09,56.13,56.04,56.04,42321.0,47.8579,47.8921,47.8153,47.8153,42321.0
2017-06-19 15:00:00,56.05,56.08,55.98,56.05,48095.0,47.8238,47.8494,47.7641,47.8238,48095.0
2017-06-19 15:30:00,56.06,56.1,55.97,56.0,110261.0,47.8324,47.8665,47.7556,47.7812,110261.0
2017-06-20 09:30:00,55.79,55.85,55.52,55.59,22137.0,47.602,47.6532,47.3716,47.4313,22137.0
2017-06-20 10:00:00,55.56,55.76,55.52,55.69,18514.0,47.4057,47.5764,47.3716,47.5167,18514.0
2017-06-20 10:30:00,55.68,55.72,55.6,55.68,17794.0,47.5081,47.5423,47.4399,47.5081,17794.0
2017-06-20 11:00:00,55.69,55.95,55.62,55.74,88810.0,47.5167,47.7385,47.4569,47.5593,88810.0
2017-06-20 11:30:00,55.73,55.9,55.72,55.81,41114.0,47.5508,47.6958,47.5423,47.619,41114.0
2017-06-20 12:00:00,55.81,55.85,55.64,55.64,7617.0,47.619,47.6532,47.474,47.474,7617.0
2017-06-20 12:30:00,55.66,55.74,55.63,55.73,5749.0,47.4911,47.5593,47.4655,47.5508,5749.0
2017-06-20 13:00:00,55.74,55.84,55.72,55.84,10173.0,47.5593,47.6446,47.5423,47.6446,10173.0
2017-06-20 13:30:00,55.86,55.88,55.78,55.85,9536.0,47.6617,47.6788,47.5934,47.6532,9536.0
2017-06-20 14:00:00,55.86,55.93,55.82,55.87,11799.0,47.6617,47.7214,47.6276,47.6702,11799.0
2017-06-20 14:30:00,55.86,55.89,55.77,55.83,11966.0,47.6617,47.6873,47.5849,47.6361,11966.0
2017-06-20 15:00:00,55.85,55.86,55.74,55.78,21558.0,47.6532,47.6617,47.5593,47.5934,21558.0
2017-06-20 15:30:00,55.76,55.87,55.75,55.81,78951.0,47.5764,47.6702,47.5678,47.619,78951.0
2017-06-21 09:30:00,55.67,55.67,55.39,55.5,18425.0,47.4996,47.4996,47.2607,47.3545,18425.0
2017-06-21 10:00:00,55.51,55.69,55.41,55.47,15773.0,47.3631,47.5167,47.2777,47.3289,15773.0
2017-06-21 10:30:00,55.45,55.64,55.45,55.5,10457.0,47.3119,47.474,47.3119,47.3545,10457.0
2017-06-21 11:00:00,55.49,55.49,55.35,55.36,14424.0,47.346,47.346,47.2266,47.2351,14424.0
2017-06-21 11:30:00,55.34,55.5,55.33,55.46,26406.0,47.218,47.3545,47.2095,47.3204,26406.0
2017-06-21 12:00:00,55.46,55.51,55.41,55.51,10311.0,47.3204,47.3631,47.2777,47.3631,10311.0
2017-06-21 12:30:00,55.51,55.54,55.41,55.43,10806.0,47.3631,47.3887,47.2777,47.2948,10806.0
2017-06-21 13:00:00,55.45,55.5,55.44,55.47,12599.0,47.3119,47.3545,47.3033,47.3289,12599.0
2017-06-21 13:30:00,55.46,55.46,55.27,55.29,8991.0,47.3204,47.3204,47.1583,47.1754,8991.0
2017-06-21 14:00:00,55.27,55.36,55.24,55.28,19494.0,47.1583,47.2351,47.1327,47.1668,19494.0
2017-06-21 14:30:00,55.29,55.35,55.26,55.28,12435.0,47.1754,47.2266,47.1498,47.1668,12435.0
2017-06-21 15:00:00,55.26,55.28,55.19,55.26,22847.0,47.1498,47.1668,47.09,47.1498,22847.0
2017-06-21 15:30:00,55.25,55.29,55.1,55.26,104614.0,47.1412,47.1754,47.0132,47.1498,104614.0
2017-06-22 09:30:00,55.29,55.52,55.17,55.31,16997.0,47.1754,47.3716,47.073,47.1924,16997.0
2017-06-22 10:00:00,55.27,55.28,55.03,55.16,15432.0,47.1583,47.1668,46.9535,47.0644,15432.0
2017-06-22 10:30:00,55.16,55.37,55.12,55.27,69565.0,47.0644,47.2436,47.0303,47.1583,69565.0
2017-06-22 11:00:00,55.26,55.32,55.19,55.25,51461.0,47.1498,47.201,47.09,47.1412,51461.0
2017-06-22 11:30:00,55.24,55.28,55.19,55.28,11074.0,47.1327,47.1668,47.09,47.1668,11074.0
2017-06-22 12:00:00,55.28,55.31,55.24,55.25,6800.0,47.1668,47.1924,47.1327,47.1412,6800.0
2017-06-22 12:30:00,55.28,55.29,55.19,55.21,7216.0,47.1668,47.1754,47.09,47.1071,7216.0
2017-06-22 13:00:00,55.21,55.21,55.1,55.14,4908.0,47.1071,47.1071,47.0132,47.0474,4908.0
2017-06-22 13:30:00,55.12,55.12,54.98,55.09,14709.0,47.0303,47.0303,46.9109,47.0047,14709.0
2017-06-22 14:00:00,55.09,55.14,55.07,55.11,12856.0,47.0047,47.0474,46.9876,47.0218,12856.0
2017-06-22 14:30:00,55.09,55.09,55.01,55.06,10214.0,47.0047,47.0047,46.9365,46.9791,10214.0
2017-06-22 15:00:00,55.05,55.08,55.0,55.06,16391.0,46.9706,46.9962,46.9279,46.9791,16391.0
2017-06-22 15:30:00,55.07,55.07,54.87,54.88,93554.0,46.9876,46.9876,46.817,46.8255,93554.0
2017-06-23 09:30:00,54.97,55.07,54.72,54.91,18705.0,46.9023,46.9876,46.689,46.8511,18705.0
2017-06-23 10:00:00,54.91,54.95,54.84,54.89,23118.0,46.8511,46.8853,46.7914,46.8341,23118.0
2017-06-23 10:30:00,54.89,55.12,54.89,55.12,15750.0,46.8341,47.0303,46.8341,47.0303,15750.0
2017-06-23 11:00:00,55.13,55.15,54.9,54.98,47520.0,47.0388,47.0559,46.8426,46.9109,47520.0
2017-06-23 11:30:00,55.01,55.01,54.87,54.92,44605.0,46.9365,46.9365,46.817,46.8597,44605.0
2017-06-23 12:00:00,54.92,54.97,54.7,54.73,56028.0,46.8597,46.9023,46.672,46.6975,56028.0
2017-06-23 12:30:00,54.71,54.83,54.7,54.78,52952.0,46.6805,46.7829,46.672,46.7402,52952.0
2017-06-23 13:00:00,54.78,54.78,54.69,54.74,26805.0,46.7402,46.7402,46.6634,46.7061,26805.0
2017-06-23 13:30:00,54.73,54.78,54.71,54.75,27499.0,46.6975,46.7402,46.6805,46.7146,27499.0
2017-06-23 14:00:00,54.75,54.76,54.61,54.65,42833.0,46.7146,46.7231,46.5952,46.6293,42833.0
2017-06-23 14:30:00,54.65,54.65,54.53,54.56,165037.0,46.6293,46.6293,46.5269,46.5525,165037.0
2017-06-23 15:00:00,54.57,54.59,54.45,54.47,83768.0,46.561,46.5781,46.4586,46.4757,83768.0
2017-06-23 15:30:00,54.47,54.47,54.23,54.25,290381.0,46.4757,46.4757,46.2709,46.288,290381.0
2017-06-26 09:30:00,54.46,54.46,54.2,54.31,37985.0,46.4672,46.4672,46.2453,46.3392,37985.0
2017-06-26 10:00:00,54.32,54.4,54.26,54.31,20471.0,46.3477,46.416,46.2965,46.3392,20471.0
2017-06-26 10:30:00,54.32,54.32,54.03,54.1,26534.0,46.3477,46.3477,46.1003,46.16,26534.0
2017-06-26 11:00:00,54.09,54.28,54.05,54.28,109188.0,46.1515,46.3136,46.1173,46.3136,109188.0
2017-06-26 11:30:00,54.28,54.28,54.1,54.14,85578.0,46.3136,46.3136,46.16,46.1941,85578.0
2017-06-26 12:00:00,54.17,54.25,54.12,54.15,55549.0,46.2197,46.288,46.1771,46.2027,55549.0
2017-06-26 12:30:00,54.15,54.2,54.12,54.13,38445.0,46.2027,46.2453,46.1771,46.1856,38445.0
2017-06-26 13:00:00,54.14,54.14,54.06,54.12,25597.0,46.1941,46.1941,46.1259,46.1771,25597.0
2017-06-26 13:30:00,54.13,54.17,54.06,54.1,41702.0,46.1856,46.2197,46.1259,46.16,41702.0
2017-06-26 14:00:00,54.1,54.2,54.09,54.17,84240.0,46.16,46.2453,46.1515,46.2197,84240.0
2017-06-26 14:30:00,54.17,54.26,54.14,54.22,84634.0,46.2197,46.2965,46.1941,46.2624,84634.0
2017-06-26 15:00:00,54.22,54.24,54.19,54.2,140625.0,46.2624,46.2795,46.2368,46.2453,140625.0
2017-06-26 15:30:00,54.21,54.25,54.06,54.1,256736.0,46.2539,46.288,46.1259,46.16,256736.0
2017-06-27 09:30:00,54.1,54.36,53.97,54.36,35694.0,46.16,46.3819,46.0491,46.3819,35694.0
2017-06-27 10:00:00,54.36,54.45,54.18,54.34,16052.0,46.3819,46.4586,46.2283,46.3648,16052.0
2017-06-27 10:30:00,54.35,54.42,54.26,54.42,19084.0,46.3733,46.433,46.2965,46.433,19084.0
2017-06-27 11:00:00,54.41,54.5,54.37,54.41,20365.0,46.4245,46.5013,46.3904,46.4245,20365.0
2017-06-27 11:30:00,54.4,54.66,54.4,54.64,22468.0,46.416,46.6378,46.416,46.6208,22468.0
2017-06-27 12:00:00,54.65,54.71,54.59,54.63,18050.0,46.6293,46.6805,46.5781,46.6122,18050.0
2017-06-27 12:30:00,54.63,54.63,54.49,54.49,27468.0,46.6122,46.6122,46.4928,46.4928,27468.0
2017-06-27 13:00:00,54.49,54.51,54.43,54.47,23351.0,46.4928,46.5098,46.4416,46.4757,23351.0
2017-06-27 13:30:00,54.48,54.49,54.25,54.31,20484.0,46.4842,46.4928,46.288,46.3392,20484.0
2017-06-27 14:00:00,54.31,54.34,54.05,54.15,50318.0,46.3392,46.3648,46.1173,46.2027,50318.0
2017-06-27 14:30:00,54.13,54.28,54.13,54.19,27787.0,46.1856,46.3136,46.1856,46.2368,27787.0
2017-06-27 15:00:00,54.21,54.29,54.15,54.2,40157.0,46.2539,46.3221,46.2027,46.2453,40157.0
2017-06-27 15:30:00,54.2,54.2,53.97,54.05,169149.0,46.2453,46.2453,46.0491,46.1173,169149.0
2017-06-28 09:30:00,54.4,54.72,54.36,54.72,14381.0,46.416,46.689,46.3819,46.689,14381.0
2017-06-28 10:00:00,54.72,54.93,54.68,54.79,24356.0,46.689,46.8682,46.6549,46.7487,24356.0
2017-06-28 10:30:00,54.81,55.12,54.75,55.11,33217.0,46.7658,47.0303,46.7146,47.0218,33217.0
2017-06-28 11:00:00,55.1,55.2,55.05,55.09,38868.0,47.0132,47.0986,46.9706,47.0047,38868.0
2017-06-28 11:30:00,55.1,55.22,55.09,55.13,26866.0,47.0132,47.1156,47.0047,47.0388,26866.0
2017-06-28 12:00:00,55.13,55.13,55.0,55.07,21935.0,47.0388,47.0388,46.9279,46.9876,21935.0
2017-06-28 12:30:00,55.08,55.12,55.0,55.05,20343.0,46.9962,47.0303,46.9279,46.9706,20343.0
2017-06-28 13:00:00,55.06,55.07,54.99,55.03,16882.0,46.9791,46.9876,46.9194,46.9535,16882.0
2017-06-28 13:30:00,55.03,55.09,55.0,55.06,17399.0,46.9535,47.0047,46.9279,46.9791,17399.0
2017-06-28 14:00:00,55.05,55.08,54.94,54.97,15509.0,46.9706,46.9962,46.8767,46.9023,15509.0
2017-06-28 14:30:00,54.96,55.04,54.95,55.01,23347.0,46.8938,46.9621,46.8853,46.9365,23347.0
2017-06-28 15:00:00,55.0,55.03,54.9,54.92,25289.0,46.9279,46.9535,46.8426,46.8597,25289.0
2017-06-28 15:30:00,54.93,55.08,54.85,55.05,156152.0,46.8682,46.9962,46.7999,46.9706,156152.0
2017-06-29 09:30:00,55.11,55.2,54.68,54.89,14060.0,47.0218,47.0986,46.6549,46.8341,14060.0
2017-06-29 10:00:00,54.91,54.91,54.45,54.59,17215.0,46.8511,46.8511,46.4586,46.5781,17215.0
2017-06-29 10:30:00,54.57,54.78,54.55,54.68,14159.0,46.561,46.7402,46.544,46.6549,14159.0
2017-06-29 11:00:00,54.69,54.7,54.34,54.34,14285.0,46.6634,46.672,46.3648,46.3648,14285.0
2017-06-29 11:30:00,54.35,54.35,54.17,54.32,23523.0,46.3733,46.3733,46.2197,46.3477,23523.0
2017-06-29 12:00:00,54.3,54.51,54.29,54.41,22829.0,46.3307,46.5098,46.3221,46.4245,22829.0
2017-06-29 12:30:00,54.4,54.44,54.25,54.28,10889.0,46.416,46.4501,46.288,46.3136,10889.0
2017-06-29 13:00:00,54.3,54.32,53.88,53.92,12473.0,46.3307,46.3477,45.9723,46.0064,12473.0
2017-06-29 13:30:00,53.92,54.02,53.91,54.0,14887.0,46.0064,46.0918,45.9979,46.0747,14887.0
2017-06-29 14:00:00,53.98,54.33,53.95,54.31,34534.0,46.0576,46.3563,46.032,46.3392,34534.0
2017-06-29 14:30:00,54.3,54.34,54.21,54.28,13032.0,46.3307,46.3648,46.2539,46.3136,13032.0
2017-06-29 15:00:00,54.26,54.34,54.19,54.22,22802.0,46.2965,46.3648,46.2368,46.2624,22802.0
2017-06-29 15:30:00,54.23,54.35,54.21,54.24,86509.0,46.2709,46.3733,46.2539,46.2795,86509.0
2017-06-30 09:30:00,54.46,54.71,54.26,54.53,23731.0,46.4672,46.6805,46.2965,46.5269,23731.0
2017-06-30 10:00:00,54.49,54.49,54.23,54.36,27042.0,46.4928,46.4928,46.2709,46.3819,27042.0
2017-06-30 10:30:00,54.38,54.46,54.17,54.36,43847.0,46.3989,46.4672,46.2197,46.3819,43847.0
2017-06-30 11:00:00,54.33,54.47,54.31,54.31,20237.0,46.3563,46.4757,46.3392,46.3392,20237.0
2017-06-30 11:30:00,54.33,54.5,54.3,54.5,17586.0,46.3563,46.5013,46.3307,46.5013,17586.0
2017-06-30 12:00:00,54.52,54.56,54.46,54.54,15022.0,46.5184,46.5525,46.4672,46.5354,15022.0
2017-06-30 12:30:00,54.53,54.55,54.38,54.42,18060.0,46.5269,46.544,46.3989,46.433,18060.0
2017-06-30 13:00:00,54.45,54.58,54.45,54.57,18027.0,46.4586,46.5696,46.4586,46.561,18027.0
2017-06-30 13:30:00,54.57,54.57,54.42,54.49,20746.0,46.561,46.561,46.433,46.4928,20746.0
2017-06-30 14:00:00,54.49,54.67,54.49,54.64,18312.0,46.4928,46.6464,46.4928,46.6208,18312.0
2017-06-30 14:30:00,54.64,54.72,54.64,54.68,16470.0,46.6208,46.689,46.6208,46.6549,16470.0
2017-06-30 15:00:00,54.67,54.74,54.6,54.71,38388.0,46.6464,46.7061,46.5866,46.6805,38388.0
2017-06-30 15:30:00,54.72,54.8,54.54,54.55,119550.0,46.689,46.7573,46.5354,46.544,119550.0
2017-07-03 09:30:00,54.8,54.96,54.45,54.83,31141.0,46.7573,46.8938,46.4586,46.7829,31141.0
2017-07-03 10:00:00,54.83,55.14,54.83,54.97,12442.0,46.7829,47.0474,46.7829,46.9023,12442.0
2017-07-03 10:30:00,55.0,55.08,54.96,55.08,17516.0,46.9279,46.9962,46.8938,46.9962,17516.0
2017-07-03 11:00:00,55.08,55.15,54.96,54.98,16314.0,46.9962,47.0559,46.8938,46.9109,16314.0
2017-07-03 11:30:00,54.98,55.04,54.92,54.92,14484.0,46.9109,46.9621,46.8597,46.8597,14484.0
2017-07-03 12:00:00,54.91,54.96,54.81,54.91,25764.0,46.8511,46.8938,46.7658,46.8511,25764.0
2017-07-03 12:30:00,54.91,55.22,54.91,55.02,68354.0,46.8511,47.1156,46.8511,46.945,68354.0
2017-07-05 09:30:00,54.95,54.95,54.36,54.6,19104.0,46.8853,46.8853,46.3819,46.5866,19104.0
2017-07-05 10:00:00,54.6,54.6,54.16,54.17,31355.0,46.5866,46.5866,46.2112,46.2197,31355.0
2017-07-05 10:30:00,54.15,54.31,54.14,54.29,18805.0,46.2027,46.3392,46.1941,46.3221,18805.0
2017-07-05 11:00:00,54.29,54.35,54.2,54.21,17044.0,46.3221,46.3733,46.2453,46.2539,17044.0
2017-07-05 11:30:00,54.22,54.28,54.11,54.15,17034.0,46.2624,46.3136,46.1685,46.2027,17034.0
2017-07-05 12:00:00,54.13,54.15,54.05,54.08,48668.0,46.1856,46.2027,46.1173,46.1429,48668.0
2017-07-05 12:30:00,54.07,54.14,54.0,54.02,39958.0,46.1344,46.1941,46.0747,46.0918,39958.0
2017-07-05 13:00:00,54.02,54.19,53.97,54.14,20969.0,46.0918,46.2368,46.0491,46.1941,20969.0
2017-07-05 13:30:00,54.17,54.33,54.16,54.3,12139.0,46.2197,46.3563,46.2112,46.3307,12139.0
2017-07-05 14:00:00,54.34,54.35,54.15,54.29,159779.0,46.3648,46.3733,46.2027,46.3221,159779.0
2017-07-05 14:30:00,54.27,54.33,54.23,54.29,31961.0,46.3051,46.3563,46.2709,46.3221,31961.0
2017-07-05 15:00:00,54.3,54.49,54.3,54.45,48764.0,46.3307,46.4928,46.3307,46.4586,48764.0
2017-07-05 15:30:00,54.44,54.5,54.37,54.46,103809.0,46.4501,46.5013,46.3904,46.4672,103809.0
2017-07-06 09:30:00,54.09,54.26,53.73,53.76,23623.0,46.1515,46.2965,45.8443,45.8699,23623.0
2017-07-06 10:00:00,53.81,54.13,53.71,54.06,28124.0,45.9126,46.1856,45.8272,46.1259,28124.0
2017-07-06 10:30:00,54.05,54.23,54.02,54.14,13505.0,46.1173,46.2709,46.0918,46.1941,13505.0
2017-07-06 11:00:00,54.16,54.38,54.16,54.28,13810.0,46.2112,46.3989,46.2112,46.3136,13810.0
2017-07-06 11:30:00,54.3,54.33,54.21,54.23,18119.0,46.3307,46.3563,46.2539,46.2709,18119.0
2017-07-06 12:00:00,54.23,54.33,54.22,54.27,16572.0,46.2709,46.3563,46.2624,46.3051,16572.0
2017-07-06 12:30:00,54.26,54.38,54.2,54.38,21601.0,46.2965,46.3989,46.2453,46.3989,21601.0
2017-07-06 13:00:00,54.38,54.47,54.34,54.39,18104.0,46.3989,46.4757,46.3648,46.4074,18104.0
2017-07-06 13:30:00,54.38,54.39,54.28,54.39,18232.0,46.3989,46.4074,46.3136,46.4074,18232.0
2017-07-06 14:00:00,54.37,54.37,54.26,54.32,31242.0,46.3904,46.3904,46.2965,46.3477,31242.0
2017-07-06 14:30:00,54.32,54.33,54.28,54.33,28707.0,46.3477,46.3563,46.3136,46.3563,28707.0
2017-07-06 15:00:00,54.32,54.33,54.23,54.24,55818.0,46.3477,46.3563,46.2709,46.2795,55818.0
2017-07-06 15:30:00,54.24,54.26,54.1,54.21,132267.0,46.2795,46.2965,46.16,46.2539,132267.0
2017-07-07 09:30:00,54.25,54.33,54.15,54.29,9827.0,46.288,46.3563,46.2027,46.3221,9827.0
2017-07-07 10:00:00,54.31,54.42,54.2,54.42,12732.0,46.3392,46.433,46.2453,46.433,12732.0
2017-07-07 10:30:00,54.42,54.43,54.3,54.38,23265.0,46.433,46.4416,46.3307,46.3989,23265.0
2017-07-07 11:00:00,54.39,54.61,54.3,54.59,19266.0,46.4074,46.5952,46.3307,46.5781,19266.0
2017-07-07 11:30:00,54.6,54.82,54.6,54.8,24318.0,46.5866,46.7743,46.5866,46.7573,24318.0
2017-07-07 12:00:00,54.8,54.99,54.8,54.95,21873.0,46.7573,46.9194,46.7573,46.8853,21873.0
2017-07-07 12:30:00,54.96,55.03,54.94,54.99,13535.0,46.8938,46.9535,46.8767,46.9194,13535.0
2017-07-07 13:00:00,55.01,55.11,55.01,55.06,12519.0,46.9365,47.0218,46.9365,46.9791,12519.0
2017-07-07 13:30:00,55.07,55.17,55.05,55.17,14027.0,46.9876,47.073,46.9706,47.073,14027.0
2017-07-07 14:00:00,55.17,55.17,54.99,55.01,17615.0,47.073,47.073,46.9194,46.9365,17615.0
2017-07-07 14:30:00,55.02,55.08,55.01,55.03,20464.0,46.945,46.9962,46.9365,46.9535,20464.0
2017-07-07 15:00:00,55.02,55.09,55.0,55.05,21399.0,46.945,47.0047,46.9279,46.9706,21399.0
2017-07-07 15:30:00,55.03,55.14,55.0,55.11,95039.0,46.9535,47.0474,46.9279,47.0218,95039.0
2017-07-10 09:30:00,55.04,55.18,54.88,55.03,25480.0,46.9621,47.0815,46.8255,46.9535,25480.0
2017-07-10 10:00:00,55.02,55.21,55.02,55.21,19805.0,46.945,47.1071,46.945,47.1071,19805.0
2017-07-10 10:30:00,55.18,55.25,55.09,55.22,18449.0,47.0815,47.1412,47.0047,47.1156,18449.0
2017-07-10 11:00:00,55.2,55.26,55.15,55.24,21047.0,47.0986,47.1498,47.0559,47.1327,21047.0
2017-07-10 11:30:00,55.24,55.38,55.24,55.38,22737.0,47.1327,47.2522,47.1327,47.2522,22737.0
2017-07-10 12:00:00,55.39,55.46,55.34,55.43,23089.0,47.2607,47.3204,47.218,47.2948,23089.0
2017-07-10 12:30:00,55.43,55.45,55.36,55.45,16287.0,47.2948,47.3119,47.2351,47.3119,16287.0
2017-07-10 13:00:00,55.45,55.47,55.37,55.43,26553.0,47.3119,47.3289,47.2436,47.2948,26553.0
2017-07-10 13:30:00,55.44,55.48,55.38,55.45,13190.0,47.3033,47.3375,47.2522,47.3119,13190.0
2017-07-10 14:00:00,55.45,55.48,55.4,55.4,20854.0,47.3119,47.3375,47.2692,47.2692,20854.0
2017-07-10 14:30:00,55.38,55.39,55.27,55.29,19279.0,47.2522,47.2607,47.1583,47.1754,19279.0
2017-07-10 15:00:00,55.28,55.31,55.22,55.28,46236.0,47.1668,47.1924,47.1156,47.1668,46236.0
2017-07-10 15:30:00,55.28,55.4,55.26,55.35,156621.0,47.1668,47.2692,47.1498,47.2266,156621.0
2017-07-11 09:30:00,55.15,55.5,55.11,55.47,12788.0,47.0559,47.3545,47.0218,47.3289,12788.0
2017-07-11 10:00:00,55.46,55.53,55.33,55.53,32413.0,47.3204,47.3801,47.2095,47.3801,32413.0
2017-07-11 10:30:00,55.51,55.62,55.5,55.61,15950.0,47.3631,47.4569,47.3545,47.4484,15950.0
2017-07-11 11:00:00,55.62,55.62,55.25,55.25,34252.0,47.4569,47.4569,47.1412,47.1412,34252.0
2017-07-11 11:30:00,55.24,55.54,55.22,55.52,12790.0,47.1327,47.3887,47.1156,47.3716,12790.0
2017-07-11 12:00:00,55.53,55.55,55.47,55.54,24432.0,47.3801,47.3972,47.3289,47.3887,24432.0
2017-07-11 12:30:00,55.52,55.57,55.49,55.54,35979.0,47.3716,47.4143,47.346,47.3887,35979.0
2017-07-11 13:00:00,55.54,55.61,55.53,55.6,20453.0,47.3887,47.4484,47.3801,47.4399,20453.0
2017-07-11 13:30:00,55.6,55.61,55.48,55.53,30760.0,47.4399,47.4484,47.3375,47.3801,30760.0
2017-07-11 14:00:00,55.54,55.63,55.51,55.62,15681.0,47.3887,47.4655,47.3631,47.4569,15681.0
2017-07-11 14:30:00,55.63,55.67,55.57,55.65,17019.0,47.4655,47.4996,47.4143,47.4825,17019.0
2017-07-11 15:00:00,55.66,55.82,55.65,55.82,32256.0,47.4911,47.6276,47.4825,47.6276,32256.0
2017-07-11 15:30:00,55.82,55.89,55.76,55.82,124815.0,47.6276,47.6873,47.5764,47.6276,124815.0
2017-07-12 09:30:00,55.98,56.47,55.84,56.28,33555.0,47.7641,48.1822,47.6446,48.0201,33555.0
2017-07-12 10:00:00,56.24,56.45,56.2,56.24,41225.0,47.9859,48.1651,47.9518,47.9859,41225.0
2017-07-12 10:30:00,56.27,56.38,56.19,56.22,13172.0,48.0115,48.1054,47.9433,47.9689,13172.0
2017-07-12 11:00:00,56.2,56.22,56.05,56.17,24494.0,47.9518,47.9689,47.8238,47.9262,24494.0
2017-07-12 11:30:00,56.17,56.22,56.1,56.14,19843.0,47.9262,47.9689,47.8665,47.9006,19843.0
2017-07-12 12:00:00,56.14,56.27,56.11,56.14,33781.0,47.9006,48.0115,47.875,47.9006,33781.0
2017-07-12 12:30:00,56.16,56.16,56.04,56.12,19649.0,47.9177,47.9177,47.8153,47.8835,19649.0
2017-07-12 13:00:00,56.13,56.14,55.94,55.98,23839.0,47.8921,47.9006,47.73,47.7641,23839.0
2017-07-12 13:30:00,55.97,55.99,55.92,55.99,22009.0,47.7556,47.7726,47.7129,47.7726,22009.0
2017-07-12 14:00:00,56.0,56.0,55.89,55.97,28921.0,47.7812,47.7812,47.6873,47.7556,28921.0
2017-07-12 14:30:00,55.99,56.0,55.92,55.99,35544.0,47.7726,47.7812,47.7129,47.7726,35544.0
2017-07-12 15:00:00,55.97,55.98,55.85,55.88,30883.0,47.7556,47.7641,47.6532,47.6788,30883.0
2017-07-12 15:30:00,55.88,55.91,55.75,55.76,121255.0,47.6788,47.7044,47.5678,47.5764,121255.0
2017-07-13 09:30:00,55.6,55.6,55.16,55.22,18969.0,47.6991,47.6991,47.3216,47.3731,18969.0
2017-07-13 10:00:00,55.25,55.25,54.82,54.88,44217.0,47.3988,47.3988,47.0299,47.0814,44217.0
2017-07-13 10:30:00,54.86,54.89,54.73,54.78,34979.0,47.0643,47.09,46.9527,46.9956,34979.0
2017-07-13 11:00:00,54.78,54.85,54.72,54.78,19403.0,46.9956,47.0557,46.9441,46.9956,19403.0
2017-07-13 11:30:00,54.78,54.79,54.68,54.71,13347.0,46.9956,47.0042,46.9098,46.9356,13347.0
2017-07-13 12:00:00,54.7,54.78,54.69,54.78,10789.0,46.927,46.9956,46.9184,46.9956,10789.0
2017-07-13 12:30:00,54.78,54.81,54.72,54.8,14479.0,46.9956,47.0214,46.9441,47.0128,14479.0
2017-07-13 13:00:00,54.79,54.94,54.78,54.91,25489.0,47.0042,47.1329,46.9956,47.1071,25489.0
2017-07-13 13:30:00,54.91,55.11,54.91,55.1,16557.0,47.1071,47.2787,47.1071,47.2701,16557.0
2017-07-13 14:00:00,55.1,55.11,54.96,54.97,36109.0,47.2701,47.2787,47.15,47.1586,36109.0
2017-07-13 14:30:00,54.98,55.03,54.97,55.01,23770.0,47.1672,47.2101,47.1586,47.1929,23770.0
2017-07-13 15:00:00,55.0,55.02,54.9,54.92,54657.0,47.1844,47.2015,47.0986,47.1157,54657.0
2017-07-13 15:30:00,54.93,54.94,54.87,54.9,173418.0,47.1243,47.1329,47.0728,47.0986,173418.0
2017-07-14 09:30:00,54.71,55.08,54.71,54.96,44758.0,46.9356,47.253,46.9356,47.15,44758.0
2017-07-14 10:00:00,54.95,55.06,54.9,54.91,26850.0,47.1415,47.2358,47.0986,47.1071,26850.0
2017-07-14 10:30:00,54.92,55.09,54.92,54.97,25002.0,47.1157,47.2616,47.1157,47.1586,25002.0
2017-07-14 11:00:00,54.96,54.96,54.83,54.91,35341.0,47.15,47.15,47.0385,47.1071,35341.0
2017-07-14 11:30:00,54.92,54.98,54.89,54.91,35580.0,47.1157,47.1672,47.09,47.1071,35580.0
2017-07-14 12:00:00,54.92,54.94,54.83,54.84,32571.0,47.1157,47.1329,47.0385,47.0471,32571.0
2017-07-14 12:30:00,54.85,55.0,54.85,54.98,32096.0,47.0557,47.1844,47.0557,47.1672,32096.0
2017-07-14 13:00:00,54.98,55.05,54.96,55.04,21582.0,47.1672,47.2273,47.15,47.2187,21582.0
2017-07-14 13:30:00,55.04,55.06,54.95,55.06,27734.0,47.2187,47.2358,47.1415,47.2358,27734.0
2017-07-14 14:00:00,55.06,55.17,55.06,55.14,26240.0,47.2358,47.3302,47.2358,47.3045,26240.0
2017-07-14 14:30:00,55.14,55.17,55.05,55.06,22177.0,47.3045,47.3302,47.2273,47.2358,22177.0
2017-07-14 15:00:00,55.07,55.12,55.03,55.07,40500.0,47.2444,47.2873,47.2101,47.2444,40500.0
2017-07-14 15:30:00,55.08,55.13,54.94,54.98,141037.0,47.253,47.2959,47.1329,47.1672,141037.0
2017-07-17 09:30:00,55.03,55.13,54.8,55.09,16832.0,47.2101,47.2959,47.0128,47.2616,16832.0
2017-07-17 10:00:00,55.0,55.13,54.97,55.13,13229.0,47.1844,47.2959,47.1586,47.2959,13229.0
2017-07-17 10:30:00,55.14,55.32,55.14,55.3,15055.0,47.3045,47.4589,47.3045,47.4417,15055.0
2017-07-17 11:00:00,55.3,55.34,55.23,55.23,14051.0,47.4417,47.476,47.3817,47.3817,14051.0
2017-07-17 11:30:00,55.23,55.26,55.09,55.13,12952.0,47.3817,47.4074,47.2616,47.2959,12952.0
2017-07-17 12:00:00,55.15,55.25,55.15,55.23,11042.0,47.313,47.3988,47.313,47.3817,11042.0
2017-07-17 12:30:00,55.24,55.3,55.22,55.3,8491.0,47.3903,47.4417,47.3731,47.4417,8491.0
2017-07-17 13:00:00,55.3,55.36,55.24,55.24,10481.0,47.4417,47.4932,47.3903,47.3903,10481.0
2017-07-17 13:30:00,55.24,55.33,55.23,55.33,8944.0,47.3903,47.4675,47.3817,47.4675,8944.0
2017-07-17 14:00:00,55.32,55.34,55.26,55.29,18720.0,47.4589,47.476,47.4074,47.4331,18720.0
2017-07-17 14:30:00,55.29,55.29,55.22,55.23,23430.0,47.4331,47.4331,47.3731,47.3817,23430.0
2017-07-17 15:00:00,55.23,55.23,55.12,55.13,29260.0,47.3817,47.3817,47.2873,47.2959,29260.0
2017-07-17 15:30:00,55.12,55.21,55.12,55.18,75132.0,47.2873,47.3645,47.2873,47.3388,75132.0
2017-07-18 09:30:00,55.01,55.13,54.85,55.01,15786.0,47.1929,47.2959,47.0557,47.1929,15786.0
2017-07-18 10:00:00,55.04,55.12,54.97,55.04,4200.0,47.2187,47.2873,47.1586,47.2187,4200.0
2017-07-18 10:30:00,55.02,55.02,54.75,54.98,51764.0,47.2015,47.2015,46.9699,47.1672,51764.0
2017-07-18 11:00:00,54.99,54.99,54.85,54.92,19554.0,47.1758,47.1758,47.0557,47.1157,19554.0
2017-07-18 11:30:00,54.92,55.02,54.92,54.99,10237.0,47.1157,47.2015,47.1157,47.1758,10237.0
2017-07-18 12:00:00,55.0,55.11,55.0,55.06,9109.0,47.1844,47.2787,47.1844,47.2358,9109.0
2017-07-18 12:30:00,55.08,55.1,55.03,55.04,5140.0,47.253,47.2701,47.2101,47.2187,5140.0
2017-07-18 13:00:00,55.03,55.05,54.99,55.0,8750.0,47.2101,47.2273,47.1758,47.1844,8750.0
2017-07-18 13:30:00,54.99,55.04,54.99,55.01,9277.0,47.1758,47.2187,47.1758,47.1929,9277.0
2017-07-18 14:00:00,55.01,55.05,54.99,55.02,18765.0,47.1929,47.2273,47.1758,47.2015,18765.0
2017-07-18 14:30:00,55.03,55.05,55.0,55.01,10605.0,47.2101,47.2273,47.1844,47.1929,10605.0
2017-07-18 15:00:00,55.01,55.25,55.0,55.21,50750.0,47.1929,47.3988,47.1844,47.3645,50750.0
2017-07-18 15:30:00,55.21,55.22,55.08,55.1,71738.0,47.3645,47.3731,47.253,47.2701,71738.0
2017-07-19 09:30:00,55.29,55.48,55.14,55.18,15327.0,47.4331,47.5961,47.3045,47.3388,15327.0
2017-07-19 10:00:00,55.2,55.21,55.06,55.12,11214.0,47.3559,47.3645,47.2358,47.2873,11214.0
2017-07-19 10:30:00,55.15,55.16,55.03,55.05,7469.0,47.313,47.3216,47.2101,47.2273,7469.0
2017-07-19 11:00:00,55.05,55.09,55.01,55.03,4300.0,47.2273,47.2616,47.1929,47.2101,4300.0
2017-07-19 11:30:00,55.03,55.19,55.03,55.18,7083.0,47.2101,47.3474,47.2101,47.3388,7083.0
2017-07-19 12:00:00,55.19,55.24,55.16,55.22,5793.0,47.3474,47.3903,47.3216,47.3731,5793.0
2017-07-19 12:30:00,55.23,55.25,55.19,55.25,10895.0,47.3817,47.3988,47.3474,47.3988,10895.0
2017-07-19 13:00:00,55.25,55.45,55.25,55.42,8465.0,47.3988,47.5704,47.3988,47.5447,8465.0
2017-07-19 13:30:00,55.4,55.56,55.38,55.53,26332.0,47.5275,47.6648,47.5104,47.639,26332.0
2017-07-19 14:00:00,55.53,55.97,55.52,55.94,123565.0,47.639,48.0165,47.6305,47.9908,123565.0
2017-07-19 14:30:00,55.91,55.99,55.73,55.74,71161.0,47.965,48.0337,47.8106,47.8192,71161.0
2017-07-19 15:00:00,55.74,55.74,55.54,55.62,53542.0,47.8192,47.8192,47.6476,47.7163,53542.0
2017-07-19 15:30:00,55.63,55.67,55.56,55.64,91093.0,47.7248,47.7591,47.6648,47.7334,91093.0
2017-07-20 09:30:00,55.35,55.41,55.15,55.15,26916.0,47.4846,47.5361,47.313,47.313,26916.0
2017-07-20 10:00:00,55.13,55.18,54.86,54.89,27783.0,47.2959,47.3388,47.0643,47.09,27783.0
2017-07-20 10:30:00,54.92,54.93,54.73,54.77,44968.0,47.1157,47.1243,46.9527,46.987,44968.0
2017-07-20 11:00:00,54.77,54.83,54.64,54.77,30593.0,46.987,47.0385,46.8755,46.987,30593.0
2017-07-20 11:30:00,54.77,54.77,54.58,54.6,39316.0,46.987,46.987,46.824,46.8412,39316.0
2017-07-20 12:00:00,54.59,54.79,54.49,54.7,55957.0,46.8326,47.0042,46.7468,46.927,55957.0
2017-07-20 12:30:00,54.71,54.74,54.66,54.67,13650.0,46.9356,46.9613,46.8927,46.9013,13650.0
2017-07-20 13:00:00,54.66,54.68,54.61,54.61,24311.0,46.8927,46.9098,46.8498,46.8498,24311.0
2017-07-20 13:30:00,54.6,54.63,54.52,54.53,24388.0,46.8412,46.8669,46.7726,46.7811,24388.0
2017-07-20 14:00:00,54.53,54.64,54.51,54.63,23468.0,46.7811,46.8755,46.764,46.8669,23468.0
2017-07-20 14:30:00,54.65,54.74,54.6,54.69,31958.0,46.8841,46.9613,46.8412,46.9184,31958.0
2017-07-20 15:00:00,54.67,54.85,54.65,54.81,31445.0,46.9013,47.0557,46.8841,47.0214,31445.0
2017-07-20 15:30:00,54.79,54.79,54.52,54.6,166752.0,47.0042,47.0042,46.7726,46.8412,166752.0
2017-07-21 09:30:00,54.57,54.74,54.38,54.66,35880.0,46.8155,46.9613,46.6525,46.8927,35880.0
2017-07-21 10:00:00,54.64,54.65,54.37,54.52,24518.0,46.8755,46.8841,46.6439,46.7726,24518.0
2017-07-21 10:30:00,54.51,54.68,54.45,54.6,68280.0,46.764,46.9098,46.7125,46.8412,68280.0
2017-07-21 11:00:00,54.6,54.94,54.58,54.86,67229.0,46.8412,47.1329,46.824,47.0643,67229.0
2017-07-21 11:30:00,54.88,55.22,54.83,55.02,96259.0,47.0814,47.3731,47.0385,47.2015,96259.0
2017-07-21 12:00:00,55.03,55.14,54.81,54.83,25565.0,47.2101,47.3045,47.0214,47.0385,25565.0
2017-07-21 12:30:00,54.82,54.91,54.82,54.84,11404.0,47.0299,47.1071,47.0299,47.0471,11404.0
2017-07-21 13:00:00,54.85,54.88,54.78,54.79,14033.0,47.0557,47.0814,46.9956,47.0042,14033.0
2017-07-21 13:30:00,54.79,54.81,54.67,54.72,21102.0,47.0042,47.0214,46.9013,46.9441,21102.0
2017-07-21 14:00:00,54.72,54.75,54.59,54.62,39583.0,46.9441,46.9699,46.8326,46.8584,39583.0
2017-07-21 14:30:00,54.62,54.69,54.57,54.57,26269.0,46.8584,46.9184,46.8155,46.8155,26269.0
2017-07-21 15:00:00,54.57,54.62,54.46,54.56,53262.0,46.8155,46.8584,46.7211,46.8069,53262.0
2017-07-21 15:30:00,54.57,54.8,54.49,54.78,288413.0,46.8155,47.0128,46.7468,46.9956,288413.0
2017-07-24 09:30:00,51.05,51.7,50.03,51.36,670923.0,43.7957,44.3533,42.9206,44.0616,670923.0
2017-07-24 10:00:00,51.27,51.35,50.4,50.47,261423.0,43.9844,44.053,43.238,43.2981,261423.0
2017-07-24 10:30:00,50.45,50.8,50.14,50.35,375408.0,43.2809,43.5812,43.015,43.1951,375408.0
2017-07-24 11:00:00,50.4,50.47,50.2,50.3,222161.0,43.238,43.2981,43.0665,43.1522,222161.0
2017-07-24 11:30:00,50.27,50.61,50.26,50.38,200150.0,43.1265,43.4182,43.1179,43.2209,200150.0
2017-07-24 12:00:00,50.4,50.51,50.27,50.38,244972.0,43.238,43.3324,43.1265,43.2209,244972.0
2017-07-24 12:30:00,50.37,50.48,50.32,50.42,93940.0,43.2123,43.3067,43.1694,43.2552,93940.0
2017-07-24 13:00:00,50.41,51.06,50.38,50.93,211627.0,43.2466,43.8042,43.2209,43.6927,211627.0
2017-07-24 13:30:00,50.94,51.0,50.75,50.99,134373.0,43.7013,43.7528,43.5383,43.7442,134373.0
2017-07-24 14:00:00,50.99,51.2,50.88,50.93,251691.0,43.7442,43.9243,43.6498,43.6927,251691.0
2017-07-24 14:30:00,50.93,51.38,50.78,51.21,145063.0,43.6927,44.0788,43.564,43.9329,145063.0
2017-07-24 15:00:00,51.23,51.25,50.92,51.0,308756.0,43.9501,43.9672,43.6841,43.7528,308756.0
2017-07-24 15:30:00,51.0,51.09,50.77,50.86,580437.0,43.7528,43.83,43.5555,43.6327,580437.0
2017-07-25 09:30:00,51.02,52.0,51.02,51.92,100787.0,43.7699,44.6107,43.7699,44.542,100787.0
2017-07-25 10:00:00,51.9,52.04,51.7,51.82,72118.0,44.5249,44.645,44.3533,44.4562,72118.0
2017-07-25 10:30:00,51.84,51.98,51.74,51.75,67894.0,44.4734,44.5935,44.3876,44.3962,67894.0
2017-07-25 11:00:00,51.75,51.93,51.72,51.8,85826.0,44.3962,44.5506,44.3705,44.4391,85826.0
2017-07-25 11:30:00,51.8,51.92,51.7,51.88,51280.0,44.4391,44.542,44.3533,44.5077,51280.0
2017-07-25 12:00:00,51.88,51.96,51.78,51.85,62405.0,44.5077,44.5764,44.4219,44.482,62405.0
2017-07-25 12:30:00,51.87,51.93,51.73,51.9,81145.0,44.4991,44.5506,44.379,44.5249,81145.0
2017-07-25 13:00:00,51.89,52.29,51.89,52.29,144388.0,44.5163,44.8595,44.5163,44.8595,144388.0
2017-07-25 13:30:00,52.31,52.39,52.21,52.26,77812.0,44.8766,44.9452,44.7908,44.8337,77812.0
2017-07-25 14:00:00,52.25,52.37,52.15,52.31,77179.0,44.8251,44.9281,44.7394,44.8766,77179.0
2017-07-25 14:30:00,52.3,52.45,52.3,52.39,99082.0,44.868,44.9967,44.868,44.9452,99082.0
2017-07-25 15:00:00,52.39,52.43,52.28,52.31,128482.0,44.9452,44.9796,44.8509,44.8766,128482.0
2017-07-25 15:30:00,52.32,52.6,52.3,52.51,331607.0,44.8852,45.1254,44.868,45.0482,331607.0
2017-07-26 09:30:00,52.58,52.61,52.31,52.58,48095.0,45.1082,45.134,44.8766,45.1082,48095.0
2017-07-26 10:00:00,52.57,52.59,52.33,52.33,45255.0,45.0997,45.1168,44.8938,44.8938,45255.0
2017-07-26 10:30:00,52.35,52.8,52.35,52.77,101654.0,44.9109,45.297,44.9109,45.2712,101654.0
2017-07-26 11:00:00,52.76,52.8,52.53,52.63,96123.0,45.2627,45.297,45.0654,45.1511,96123.0
2017-07-26 11:30:00,52.62,52.7,52.54,52.59,45722.0,45.1426,45.2112,45.0739,45.1168,45722.0
2017-07-26 12:00:00,52.6,52.65,52.52,52.53,36702.0,45.1254,45.1683,45.0568,45.0654,36702.0
2017-07-26 12:30:00,52.54,52.6,52.46,52.46,24984.0,45.0739,45.1254,45.0053,45.0053,24984.0
2017-07-26 13:00:00,52.47,52.5,52.42,52.49,58684.0,45.0139,45.0396,44.971,45.031,58684.0
2017-07-26 13:30:00,52.49,52.53,52.44,52.52,64944.0,45.031,45.0654,44.9881,45.0568,64944.0
2017-07-26 14:00:00,52.54,52.66,52.45,52.63,117295.0,45.0739,45.1769,44.9967,45.1511,117295.0
2017-07-26 14:30:00,52.64,52.64,52.46,52.53,99826.0,45.1597,45.1597,45.0053,45.0654,99826.0
2017-07-26 15:00:00,52.53,52.65,52.53,52.6,115934.0,45.0654,45.1683,45.0654,45.1254,115934.0
2017-07-26 15:30:00,52.61,52.68,52.5,52.62,301790.0,45.134,45.194,45.0396,45.1426,301790.0
2017-07-27 09:30:00,52.62,52.84,52.27,52.43,36596.0,45.1426,45.3313,44.8423,44.9796,36596.0
2017-07-27 10:00:00,52.4,52.44,52.02,52.03,61396.0,44.9538,44.9881,44.6278,44.6364,61396.0
2017-07-27 10:30:00,52.04,52.29,51.91,52.25,64026.0,44.645,44.8595,44.5335,44.8251,64026.0
2017-07-27 11:00:00,52.25,52.29,52.13,52.25,255691.0,44.8251,44.8595,44.7222,44.8251,255691.0
2017-07-27 11:30:00,52.26,52.48,52.25,52.38,89224.0,44.8337,45.0225,44.8251,44.9367,89224.0
2017-07-27 12:00:00,52.39,52.41,52.11,52.11,38369.0,44.9452,44.9624,44.705,44.705,38369.0
2017-07-27 12:30:00,52.12,52.12,51.74,51.78,42469.0,44.7136,44.7136,44.3876,44.4219,42469.0
2017-07-27 13:00:00,51.79,51.91,51.73,51.77,59660.0,44.4305,44.5335,44.379,44.4133,59660.0
2017-07-27 13:30:00,51.76,51.88,51.66,51.83,35495.0,44.4048,44.5077,44.319,44.4648,35495.0
2017-07-27 14:00:00,51.84,51.86,51.65,51.68,50400.0,44.4734,44.4906,44.3104,44.3361,50400.0
2017-07-27 14:30:00,51.68,51.76,51.59,51.67,69178.0,44.3361,44.4048,44.2589,44.3276,69178.0
2017-07-27 15:00:00,51.67,51.86,51.65,51.86,93084.0,44.3276,44.4906,44.3104,44.4906,93084.0
2017-07-27 15:30:00,51.86,52.1,51.84,52.07,264438.0,44.4906,44.6965,44.4734,44.6707,264438.0
2017-07-28 09:30:00,52.03,52.1,51.84,52.04,31770.0,44.6364,44.6965,44.4734,44.645,31770.0
2017-07-28 10:00:00,52.08,52.21,52.03,52.13,11558.0,44.6793,44.7908,44.6364,44.7222,11558.0
2017-07-28 10:30:00,52.15,52.18,52.0,52.13,17655.0,44.7394,44.7651,44.6107,44.7222,17655.0
2017-07-28 11:00:00,52.13,52.2,51.81,51.81,46297.0,44.7222,44.7822,44.4477,44.4477,46297.0
2017-07-28 11:30:00,51.86,52.07,51.86,51.92,15249.0,44.4906,44.6707,44.4906,44.542,15249.0
2017-07-28 12:00:00,51.91,52.09,51.86,52.06,29873.0,44.5335,44.6879,44.4906,44.6621,29873.0
2017-07-28 12:30:00,52.08,52.1,51.94,52.05,21465.0,44.6793,44.6965,44.5592,44.6536,21465.0
2017-07-28 13:00:00,52.08,52.15,52.0,52.12,20138.0,44.6793,44.7394,44.6107,44.7136,20138.0
2017-07-28 13:30:00,52.12,52.31,52.11,52.22,60648.0,44.7136,44.8766,44.705,44.7994,60648.0
2017-07-28 14:00:00,52.22,52.36,52.19,52.36,51897.0,44.7994,44.9195,44.7737,44.9195,51897.0
2017-07-28 14:30:00,52.37,52.41,52.17,52.23,39883.0,44.9281,44.9624,44.7565,44.808,39883.0
2017-07-28 15:00:00,52.25,52.3,52.18,52.18,70756.0,44.8251,44.868,44.7651,44.7651,70756.0
2017-07-28 15:30:00,52.19,52.28,52.17,52.18,206827.0,44.7737,44.8509,44.7565,44.7651,206827.0
2017-07-31 09:30:00,52.29,52.33,51.9,51.9,145094.0,44.8595,44.8938,44.5249,44.5249,145094.0
2017-07-31 10:00:00,51.9,52.18,51.82,52.18,30624.0,44.5249,44.7651,44.4562,44.7651,30624.0
2017-07-31 10:30:00,52.18,52.23,51.9,51.98,20281.0,44.7651,44.808,44.5249,44.5935,20281.0
2017-07-31 11:00:00,52.0,52.12,51.93,51.93,56410.0,44.6107,44.7136,44.5506,44.5506,56410.0
2017-07-31 11:30:00,51.92,52.03,51.9,51.92,15705.0,44.542,44.6364,44.5249,44.542,15705.0
2017-07-31 12:00:00,51.91,51.92,51.78,51.84,33365.0,44.5335,44.542,44.4219,44.4734,33365.0
2017-07-31 12:30:00,51.85,51.85,51.68,51.8,49169.0,44.482,44.482,44.3361,44.4391,49169.0
2017-07-31 13:00:00,51.82,51.93,51.82,51.83,53078.0,44.4562,44.5506,44.4562,44.4648,53078.0
2017-07-31 13:30:00,51.82,52.0,51.82,51.97,16967.0,44.4562,44.6107,44.4562,44.5849,16967.0
2017-07-31 14:00:00,51.97,51.98,51.83,51.86,37886.0,44.5849,44.5935,44.4648,44.4906,37886.0
2017-07-31 14:30:00,51.86,52.0,51.82,51.9,79699.0,44.4906,44.6107,44.4562,44.5249,79699.0
2017-07-31 15:00:00,51.9,51.96,51.81,51.88,83600.0,44.5249,44.5764,44.4477,44.5077,83600.0
2017-07-31 15:30:00,51.88,52.05,51.83,51.86,199920.0,44.5077,44.6536,44.4648,44.4906,199920.0
2017-08-01 09:30:00,52.08,52.22,51.93,52.08,38417.0,44.6793,44.7994,44.5506,44.6793,38417.0
2017-08-01 10:00:00,52.1,52.18,52.0,52.05,226042.0,44.6965,44.7651,44.6107,44.6536,226042.0
2017-08-01 10:30:00,52.07,52.21,52.07,52.13,18629.0,44.6707,44.7908,44.6707,44.7222,18629.0
2017-08-01 11:00:00,52.15,52.19,51.93,51.94,30456.0,44.7394,44.7737,44.5506,44.5592,30456.0
2017-08-01 11:30:00,51.95,52.04,51.91,51.96,30427.0,44.5678,44.645,44.5335,44.5764,30427.0
2017-08-01 12:00:00,51.97,52.0,51.86,51.96,49006.0,44.5849,44.6107,44.4906,44.5764,49006.0
2017-08-01 12:30:00,51.96,52.02,51.9,52.0,32939.0,44.5764,44.6278,44.5249,44.6107,32939.0
2017-08-01 13:00:00,52.0,52.04,51.96,52.01,24207.0,44.6107,44.645,44.5764,44.6192,24207.0
2017-08-01 13:30:00,52.01,52.16,52.01,52.09,32471.0,44.6192,44.7479,44.6192,44.6879,32471.0
2017-08-01 14:00:00,52.09,52.09,51.9,51.91,24755.0,44.6879,44.6879,44.5249,44.5335,24755.0
2017-08-01 14:30:00,51.92,52.09,51.89,52.06,33391.0,44.542,44.6879,44.5163,44.6621,33391.0
2017-08-01 15:00:00,52.06,52.1,51.98,52.08,84989.0,44.6621,44.6965,44.5935,44.6793,84989.0
2017-08-01 15:30:00,52.08,52.16,52.03,52.07,202597.0,44.6793,44.7479,44.6364,44.6707,202597.0
2017-08-02 09:30:00,51.9,52.1,51.72,52.0,14824.0,44.5249,44.6965,44.3705,44.6107,14824.0
2017-08-02 10:00:00,52.0,52.14,51.9,51.92,19158.0,44.6107,44.7308,44.5249,44.542,19158.0
2017-08-02 10:30:00,51.9,51.94,51.7,51.74,17628.0,44.5249,44.5592,44.3533,44.3876,17628.0
2017-08-02 11:00:00,51.72,51.91,51.69,51.82,17940.0,44.3705,44.5335,44.3447,44.4562,17940.0
2017-08-02 11:30:00,51.82,51.9,51.77,51.77,22328.0,44.4562,44.5249,44.4133,44.4133,22328.0
2017-08-02 12:00:00,51.76,51.78,51.65,51.65,23686.0,44.4048,44.4219,44.3104,44.3104,23686.0
2017-08-02 12:30:00,51.66,51.71,51.63,51.66,17630.0,44.319,44.3619,44.2932,44.319,17630.0
2017-08-02 13:00:00,51.66,51.7,51.6,51.68,79755.0,44.319,44.3533,44.2675,44.3361,79755.0
2017-08-02 13:30:00,51.68,51.75,51.66,51.72,21970.0,44.3361,44.3962,44.319,44.3705,21970.0
2017-08-02 14:00:00,51.72,51.76,51.71,51.73,21353.0,44.3705,44.4048,44.3619,44.379,21353.0
2017-08-02 14:30:00,51.73,51.88,51.73,51.86,31949.0,44.379,44.5077,44.379,44.4906,31949.0
2017-08-02 15:00:00,51.85,51.89,51.81,51.82,34927.0,44.482,44.5163,44.4477,44.4562,34927.0
2017-08-02 15:30:00,51.82,51.89,51.78,51.8,140076.0,44.4562,44.5163,44.4219,44.4391,140076.0
2017-08-03 09:30:00,51.79,51.92,51.41,51.45,25741.0,44.4305,44.542,44.1045,44.1388,25741.0
2017-08-03 10:00:00,51.43,51.46,51.23,51.29,33411.0,44.1217,44.1474,43.9501,44.0016,33411.0
2017-08-03 10:30:00,51.29,51.31,50.98,51.03,64038.0,44.0016,44.0187,43.7356,43.7785,64038.0
2017-08-03 11:00:00,51.03,51.09,51.0,51.07,30440.0,43.7785,43.83,43.7528,43.8128,30440.0
2017-08-03 11:30:00,51.06,51.07,50.88,50.93,66516.0,43.8042,43.8128,43.6498,43.6927,66516.0
2017-08-03 12:00:00,50.94,51.01,50.92,50.95,30307.0,43.7013,43.7613,43.6841,43.7099,30307.0
2017-08-03 12:30:00,50.95,50.97,50.89,50.91,22882.0,43.7099,43.727,43.6584,43.6756,22882.0
2017-08-03 13:00:00,50.92,50.95,50.8,50.8,33823.0,43.6841,43.7099,43.5812,43.5812,33823.0
2017-08-03 13:30:00,50.8,50.96,50.77,50.9,33490.0,43.5812,43.7185,43.5555,43.667,33490.0
2017-08-03 14:00:00,50.91,50.94,50.82,50.94,38861.0,43.6756,43.7013,43.5983,43.7013,38861.0
2017-08-03 14:30:00,50.93,50.93,50.74,50.77,44436.0,43.6927,43.6927,43.5297,43.5555,44436.0
2017-08-03 15:00:00,50.77,50.98,50.75,50.95,57351.0,43.5555,43.7356,43.5383,43.7099,57351.0
2017-08-03 15:30:00,50.95,51.16,50.81,51.13,238442.0,43.7099,43.89,43.5898,43.8643,238442.0
2017-08-04 09:30:00,51.31,51.31,51.11,51.18,14196.0,44.0187,44.0187,43.8471,43.9072,14196.0
2017-08-04 10:00:00,51.15,51.29,51.08,51.28,40178.0,43.8815,44.0016,43.8214,43.993,40178.0
2017-08-04 10:30:00,51.27,51.3,51.18,51.21,53737.0,43.9844,44.0101,43.9072,43.9329,53737.0
2017-08-04 11:00:00,51.19,51.24,51.11,51.17,22817.0,43.9158,43.9587,43.8471,43.8986,22817.0
2017-08-04 11:30:00,51.19,51.27,51.18,51.22,15568.0,43.9158,43.9844,43.9072,43.9415,15568.0
2017-08-04 12:00:00,51.22,51.22,51.11,51.16,17037.0,43.9415,43.9415,43.8471,43.89,17037.0
2017-08-04 12:30:00,51.17,51.18,51.11,51.17,24430.0,43.8986,43.9072,43.8471,43.8986,24430.0
2017-08-04 13:00:00,51.16,51.31,51.14,51.24,34949.0,43.89,44.0187,43.8729,43.9587,34949.0
2017-08-04 13:30:00,51.24,51.32,51.13,51.31,67376.0,43.9587,44.0273,43.8643,44.0187,67376.0
2017-08-04 14:00:00,51.31,51.32,51.2,51.27,39506.0,44.0187,44.0273,43.9243,43.9844,39506.0
2017-08-04 14:30:00,51.27,51.35,51.23,51.25,84859.0,43.9844,44.053,43.9501,43.9672,84859.0
2017-08-04 15:00:00,51.25,51.26,51.19,51.19,40547.0,43.9672,43.9758,43.9158,43.9158,40547.0
2017-08-04 15:30:00,51.2,51.21,51.12,51.19,125042.0,43.9243,43.9329,43.8557,43.9158,125042.0
2017-08-07 09:30:00,51.28,51.44,51.16,51.44,24326.0,43.993,44.1302,43.89,44.1302,24326.0
2017-08-07 10:00:00,51.45,51.51,51.42,51.51,12940.0,44.1388,44.1903,44.1131,44.1903,12940.0
2017-08-07 10:30:00,51.51,51.54,51.39,51.4,64870.0,44.1903,44.216,44.0873,44.0959,64870.0
2017-08-07 11:00:00,51.4,51.52,51.39,51.46,18846.0,44.0959,44.1989,44.0873,44.1474,18846.0
2017-08-07 11:30:00,51.47,51.56,51.42,51.52,29371.0,44.156,44.2332,44.1131,44.1989,29371.0
2017-08-07 12:00:00,51.52,51.52,51.3,51.35,99972.0,44.1989,44.1989,44.0101,44.053,99972.0
2017-08-07 12:30:00,51.32,51.36,51.26,51.3,10975.0,44.0273,44.0616,43.9758,44.0101,10975.0
2017-08-07 13:00:00,51.29,51.29,51.14,51.17,16615.0,44.0016,44.0016,43.8729,43.8986,16615.0
2017-08-07 13:30:00,51.17,51.29,51.14,51.17,54383.0,43.8986,44.0016,43.8729,43.8986,54383.0
2017-08-07 14:00:00,51.16,51.22,51.15,51.18,15562.0,43.89,43.9415,43.8815,43.9072,15562.0
2017-08-07 14:30:00,51.19,51.19,51.08,51.08,16258.0,43.9158,43.9158,43.8214,43.8214,16258.0
2017-08-07 15:00:00,51.08,51.11,50.92,50.96,57622.0,43.8214,43.8471,43.6841,43.7185,57622.0
2017-08-07 15:30:00,50.96,51.09,50.89,50.97,110869.0,43.7185,43.83,43.6584,43.727,110869.0
2017-08-08 09:30:00,51.01,51.12,50.73,50.77,23583.0,43.7613,43.8557,43.5211,43.5555,23583.0
2017-08-08 10:00:00,50.8,51.03,50.75,50.98,22467.0,43.5812,43.7785,43.5383,43.7356,22467.0
2017-08-08 10:30:00,51.0,51.19,50.95,51.13,13383.0,43.7528,43.9158,43.7099,43.8643,13383.0
2017-08-08 11:00:00,51.14,51.24,51.1,51.13,16069.0,43.8729,43.9587,43.8386,43.8643,16069.0
2017-08-08 11:30:00,51.13,51.23,51.02,51.06,40570.0,43.8643,43.9501,43.7699,43.8042,40570.0
2017-08-08 12:00:00,51.05,51.07,50.88,50.9,38669.0,43.7957,43.8128,43.6498,43.667,38669.0
2017-08-08 12:30:00,50.9,50.91,50.73,50.74,40609.0,43.667,43.6756,43.5211,43.5297,40609.0
2017-08-08 13:00:00,50.74,50.81,50.69,50.75,38632.0,43.5297,43.5898,43.4868,43.5383,38632.0
2017-08-08 13:30:00,50.74,50.75,50.67,50.7,28999.0,43.5297,43.5383,43.4697,43.4954,28999.0
2017-08-08 14:00:00,50.71,50.72,50.65,50.68,24931.0,43.504,43.5126,43.4525,43.4782,24931.0
2017-08-08 14:30:00,50.68,50.74,50.62,50.63,28900.0,43.4782,43.5297,43.4268,43.4353,28900.0
2017-08-08 15:00:00,50.63,50.64,50.4,50.43,60784.0,43.4353,43.4439,43.238,43.2638,60784.0
2017-08-08 15:30:00,50.44,50.47,50.34,50.35,395895.0,43.2723,43.2981,43.1866,43.1951,395895.0
2017-08-09 09:30:00,50.22,50.48,50.08,50.48,33203.0,43.0836,43.3067,42.9635,43.3067,33203.0
2017-08-09 10:00:00,50.49,50.49,50.23,50.32,33684.0,43.3152,43.3152,43.0922,43.1694,33684.0
2017-08-09 10:30:00,50.31,50.36,50.14,50.24,26438.0,43.1608,43.2037,43.015,43.1008,26438.0
2017-08-09 11:00:00,50.25,50.25,49.97,50.1,90573.0,43.1093,43.1093,42.8691,42.9807,90573.0
2017-08-09 11:30:00,50.13,50.16,50.0,50.16,34965.0,43.0064,43.0321,42.8949,43.0321,34965.0
2017-08-09 12:00:00,50.14,50.16,50.0,50.08,49661.0,43.015,43.0321,42.8949,42.9635,49661.0
2017-08-09 12:30:00,50.07,50.07,49.94,49.96,36988.0,42.9549,42.9549,42.8434,42.8606,36988.0
2017-08-09 13:00:00,49.95,50.02,49.95,50.0,22138.0,42.852,42.912,42.852,42.8949,22138.0
2017-08-09 13:30:00,50.0,50.01,49.9,49.91,24735.0,42.8949,42.9035,42.8091,42.8177,24735.0
2017-08-09 14:00:00,49.9,49.91,49.67,49.73,74831.0,42.8091,42.8177,42.6118,42.6632,74831.0
2017-08-09 14:30:00,49.74,49.79,49.7,49.76,32847.0,42.6718,42.7147,42.6375,42.689,32847.0
2017-08-09 15:00:00,49.75,49.75,49.67,49.7,67288.0,42.6804,42.6804,42.6118,42.6375,67288.0
2017-08-09 15:30:00,49.7,49.76,49.66,49.7,284737.0,42.6375,42.689,42.6032,42.6375,284737.0
2017-08-10 09:30:00,49.58,49.67,49.29,49.3,29066.0,42.5346,42.6118,42.2858,42.2943,29066.0
2017-08-10 10:00:00,49.3,49.3,48.92,49.09,117834.0,42.2943,42.2943,41.9683,42.1142,117834.0
2017-08-10 10:30:00,49.09,49.33,49.05,49.14,26914.0,42.1142,42.3201,42.0799,42.1571,26914.0
2017-08-10 11:00:00,49.09,49.16,49.03,49.05,29659.0,42.1142,42.1742,42.0627,42.0799,29659.0
2017-08-10 11:30:00,49.03,49.11,48.98,49.03,31303.0,42.0627,42.1313,42.0198,42.0627,31303.0
2017-08-10 12:00:00,49.02,49.02,48.89,48.93,36898.0,42.0541,42.0541,41.9426,41.9769,36898.0
2017-08-10 12:30:00,48.9,48.99,48.85,48.97,35377.0,41.9512,42.0284,41.9083,42.0112,35377.0
2017-08-10 13:00:00,48.98,49.11,48.96,49.04,34154.0,42.0198,42.1313,42.0027,42.0713,34154.0
2017-08-10 13:30:00,49.02,49.05,48.87,48.94,29637.0,42.0541,42.0799,41.9254,41.9855,29637.0
2017-08-10 14:00:00,48.94,49.01,48.84,48.93,37750.0,41.9855,42.0456,41.8997,41.9769,37750.0
2017-08-10 14:30:00,48.94,49.05,48.92,48.93,47504.0,41.9855,42.0799,41.9683,41.9769,47504.0
2017-08-10 15:00:00,48.93,48.93,48.69,48.74,101631.0,41.9769,41.9769,41.771,41.8139,101631.0
2017-08-10 15:30:00,48.75,48.77,48.59,48.6,261041.0,41.8225,41.8397,41.6852,41.6938,261041.0
2017-08-11 09:30:00,48.39,48.77,48.39,48.68,75392.0,41.5137,41.8397,41.5137,41.7624,75392.0
2017-08-11 10:00:00,48.68,48.9,48.66,48.76,19889.0,41.7624,41.9512,41.7453,41.8311,19889.0
2017-08-11 10:30:00,48.8,48.93,48.79,48.91,130101.0,41.8654,41.9769,41.8568,41.9598,130101.0
2017-08-11 11:00:00,48.9,48.9,48.66,48.69,27775.0,41.9512,41.9512,41.7453,41.771,27775.0
2017-08-11 11:30:00,48.7,48.86,48.63,48.83,37337.0,41.7796,41.9169,41.7196,41.8911,37337.0
2017-08-11 12:00:00,48.84,49.07,48.83,48.98,125859.0,41.8997,42.097,41.8911,42.0198,125859.0
2017-08-11 12:30:00,48.98,49.01,48.9,48.9,15203.0,42.0198,42.0456,41.9512,41.9512,15203.0
2017-08-11 13:00:00,48.88,49.01,48.88,48.94,29240.0,41.934,42.0456,41.934,41.9855,29240.0
2017-08-11 13:30:00,48.94,48.94,48.86,48.9,37681.0,41.9855,41.9855,41.9169,41.9512,37681.0
2017-08-11 14:00:00,48.9,48.95,48.82,48.86,22506.0,41.9512,41.9941,41.8826,41.9169,22506.0
2017-08-11 14:30:00,48.86,48.93,48.77,48.86,29265.0,41.9169,41.9769,41.8397,41.9169,29265.0
2017-08-11 15:00:00,48.86,48.95,48.86,48.9,38475.0,41.9169,41.9941,41.9169,41.9512,38475.0
2017-08-11 15:30:00,48.91,48.93,48.77,48.79,145887.0,41.9598,41.9769,41.8397,41.8568,145887.0
2017-08-14 09:30:00,49.18,49.27,48.98,49.13,22326.0,42.1914,42.2686,42.0198,42.1485,22326.0
2017-08-14 10:00:00,49.1,49.13,49.02,49.04,12419.0,42.1228,42.1485,42.0541,42.0713,12419.0
2017-08-14 10:30:00,49.03,49.29,49.03,49.29,24060.0,42.0627,42.2858,42.0627,42.2858,24060.0
2017-08-14 11:00:00,49.29,49.45,49.29,49.39,35966.0,42.2858,42.423,42.2858,42.3716,35966.0
2017-08-14 11:30:00,49.4,49.43,49.34,49.36,54062.0,42.3801,42.4059,42.3287,42.3458,54062.0
2017-08-14 12:00:00,49.36,49.37,49.26,49.3,37402.0,42.3458,42.3544,42.26,42.2943,37402.0
2017-08-14 12:30:00,49.3,49.36,49.27,49.29,23419.0,42.2943,42.3458,42.2686,42.2858,23419.0
2017-08-14 13:00:00,49.25,49.28,49.23,49.27,18058.0,42.2514,42.2772,42.2343,42.2686,18058.0
2017-08-14 13:30:00,49.25,49.27,49.14,49.26,19840.0,42.2514,42.2686,42.1571,42.26,19840.0
2017-08-14 14:00:00,49.26,49.32,49.26,49.3,13464.0,42.26,42.3115,42.26,42.2943,13464.0
2017-08-14 14:30:00,49.3,49.33,49.24,49.28,45527.0,42.2943,42.3201,42.2429,42.2772,45527.0
2017-08-14 15:00:00,49.27,49.35,49.23,49.35,28042.0,42.2686,42.3372,42.2343,42.3372,28042.0
2017-08-14 15:30:00,49.34,49.35,49.21,49.25,108623.0,42.3287,42.3372,42.2171,42.2514,108623.0
2017-08-15 09:30:00,49.41,49.66,49.34,49.45,34146.0,42.3887,42.6032,42.3287,42.423,34146.0
2017-08-15 10:00:00,49.45,49.48,49.28,49.29,25373.0,42.423,42.4488,42.2772,42.2858,25373.0
2017-08-15 10:30:00,49.32,49.47,49.22,49.42,21449.0,42.3115,42.4402,42.2257,42.3973,21449.0
2017-08-15 11:00:00,49.42,49.48,49.37,49.41,14933.0,42.3973,42.4488,42.3544,42.3887,14933.0
2017-08-15 11:30:00,49.42,49.45,49.3,49.32,13345.0,42.3973,42.423,42.2943,42.3115,13345.0
2017-08-15 12:00:00,49.27,49.37,49.27,49.29,10396.0,42.2686,42.3544,42.2686,42.2858,10396.0
2017-08-15 12:30:00,49.26,49.33,49.23,49.29,64822.0,42.26,42.3201,42.2343,42.2858,64822.0
2017-08-15 13:00:00,49.29,49.29,49.13,49.2,10423.0,42.2858,42.2858,42.1485,42.2086,10423.0
2017-08-15 13:30:00,49.19,49.22,49.11,49.17,12682.0,42.2,42.2257,42.1313,42.1828,12682.0
2017-08-15 14:00:00,49.14,49.23,49.14,49.23,11717.0,42.1571,42.2343,42.1571,42.2343,11717.0
2017-08-15 14:30:00,49.22,49.26,49.19,49.23,15753.0,42.2257,42.26,42.2,42.2343,15753.0
2017-08-15 15:00:00,49.24,49.24,49.19,49.2,46372.0,42.2429,42.2429,42.2,42.2086,46372.0
2017-08-15 15:30:00,49.2,49.23,49.14,49.14,73836.0,42.2086,42.2343,42.1571,42.1571,73836.0
2017-08-16 09:30:00,49.22,49.4,49.22,49.28,16033.0,42.2257,42.3801,42.2257,42.2772,16033.0
2017-08-16 10:00:00,49.29,49.44,49.29,49.35,14766.0,42.2858,42.4144,42.2858,42.3372,14766.0
2017-08-16 10:30:00,49.36,49.46,49.31,49.41,18521.0,42.3458,42.4316,42.3029,42.3887,18521.0
2017-08-16 11:00:00,49.41,49.45,49.26,49.27,13838.0,42.3887,42.423,42.26,42.2686,13838.0
2017-08-16 11:30:00,49.27,49.42,49.26,49.4,26619.0,42.2686,42.3973,42.26,42.3801,26619.0
2017-08-16 12:00:00,49.41,49.43,49.34,49.34,23392.0,42.3887,42.4059,42.3287,42.3287,23392.0
2017-08-16 12:30:00,49.34,49.36,49.2,49.25,357327.0,42.3287,42.3458,42.2086,42.2514,357327.0
2017-08-16 13:00:00,49.25,49.26,49.12,49.16,42686.0,42.2514,42.26,42.1399,42.1742,42686.0
2017-08-16 13:30:00,49.15,49.25,49.14,49.2,21356.0,42.1657,42.2514,42.1571,42.2086,21356.0
2017-08-16 14:00:00,49.2,49.27,49.11,49.13,19553.0,42.2086,42.2686,42.1313,42.1485,19553.0
2017-08-16 14:30:00,49.13,49.21,49.05,49.19,20797.0,42.1485,42.2171,42.0799,42.2,20797.0
2017-08-16 15:00:00,49.2,49.22,49.15,49.2,28668.0,42.2086,42.2257,42.1657,42.2086,28668.0
2017-08-16 15:30:00,49.21,49.26,49.2,49.24,82484.0,42.2171,42.26,42.2086,42.2429,82484.0
2017-08-17 09:30:00,49.17,49.42,49.07,49.19,70557.0,42.1828,42.3973,42.097,42.2,70557.0
2017-08-17 10:00:00,49.19,49.35,49.01,49.22,76156.0,42.2,42.3372,42.0456,42.2257,76156.0
2017-08-17 10:30:00,49.23,49.46,49.23,49.39,37077.0,42.2343,42.4316,42.2343,42.3716,37077.0
2017-08-17 11:00:00,49.41,49.49,49.38,49.41,33892.0,42.3887,42.4573,42.363,42.3887,33892.0
2017-08-17 11:30:00,49.42,49.45,49.23,49.29,53206.0,42.3973,42.423,42.2343,42.2858,53206.0
2017-08-17 12:00:00,49.28,49.37,49.23,49.28,24204.0,42.2772,42.3544,42.2343,42.2772,24204.0
2017-08-17 12:30:00,49.28,49.35,49.2,49.21,32027.0,42.2772,42.3372,42.2086,42.2171,32027.0
2017-08-17 13:00:00,49.21,49.23,49.12,49.12,11952.0,42.2171,42.2343,42.1399,42.1399,11952.0
2017-08-17 13:30:00,49.14,49.17,49.11,49.14,13155.0,42.1571,42.1828,42.1313,42.1571,13155.0
2017-08-17 14:00:00,49.14,49.16,49.04,49.14,19238.0,42.1571,42.1742,42.0713,42.1571,19238.0
2017-08-17 14:30:00,49.15,49.15,49.02,49.11,14028.0,42.1657,42.1657,42.0541,42.1313,14028.0
2017-08-17 15:00:00,49.12,49.13,48.97,48.97,21729.0,42.1399,42.1485,42.0112,42.0112,21729.0
2017-08-17 15:30:00,48.97,49.04,48.79,48.81,109137.0,42.0112,42.0713,41.8568,41.874,109137.0
2017-08-18 09:30:00,48.68,48.84,48.36,48.39,16301.0,41.7624,41.8997,41.4879,41.5137,16301.0
2017-08-18 10:00:00,48.38,48.43,48.27,48.27,29790.0,41.5051,41.548,41.4107,41.4107,29790.0
2017-08-18 10:30:00,48.28,48.37,48.24,48.3,30839.0,41.4193,41.4965,41.385,41.4364,30839.0
2017-08-18 11:00:00,48.31,48.45,48.29,48.44,65729.0,41.445,41.5651,41.4279,41.5566,65729.0
2017-08-18 11:30:00,48.44,48.51,48.33,48.35,48196.0,41.5566,41.6166,41.4622,41.4793,48196.0
2017-08-18 12:00:00,48.35,48.39,48.23,48.29,32068.0,41.4793,41.5137,41.3764,41.4279,32068.0
2017-08-18 12:30:00,48.29,48.42,48.29,48.34,36884.0,41.4279,41.5394,41.4279,41.4708,36884.0
2017-08-18 13:00:00,48.35,48.36,48.2,48.21,23922.0,41.4793,41.4879,41.3507,41.3592,23922.0
2017-08-18 13:30:00,48.22,48.23,48.12,48.12,26526.0,41.3678,41.3764,41.282,41.282,26526.0
2017-08-18 14:00:00,48.12,48.43,48.11,48.41,126036.0,41.282,41.548,41.2734,41.5308,126036.0
2017-08-18 14:30:00,48.4,48.57,48.37,48.53,124257.0,41.5222,41.6681,41.4965,41.6338,124257.0
2017-08-18 15:00:00,48.51,48.67,48.5,48.59,63266.0,41.6166,41.7539,41.608,41.6852,63266.0
2017-08-18 15:30:00,48.6,48.67,48.44,48.46,251863.0,41.6938,41.7539,41.5566,41.5737,251863.0
2017-08-21 09:30:00,48.31,48.36,47.97,48.03,50084.0,41.445,41.4879,41.1533,41.2048,50084.0
2017-08-21 10:00:00,48.02,48.04,47.87,47.99,41304.0,41.1962,41.2134,41.0675,41.1705,41304.0
2017-08-21 10:30:00,47.97,48.05,47.95,47.99,74732.0,41.1533,41.222,41.1362,41.1705,74732.0
2017-08-21 11:00:00,48.0,48.19,47.97,48.19,88688.0,41.1791,41.3421,41.1533,41.3421,88688.0
2017-08-21 11:30:00,48.17,48.37,48.12,48.26,36589.0,41.3249,41.4965,41.282,41.4021,36589.0
2017-08-21 12:00:00,48.28,48.49,48.28,48.48,23979.0,41.4193,41.5994,41.4193,41.5909,23979.0
2017-08-21 12:30:00,48.47,48.47,48.29,48.44,90750.0,41.5823,41.5823,41.4279,41.5566,90750.0
2017-08-21 13:00:00,48.44,48.56,48.43,48.54,15554.0,41.5566,41.6595,41.548,41.6423,15554.0
2017-08-21 13:30:00,48.54,48.54,48.35,48.35,48425.0,41.6423,41.6423,41.4793,41.4793,48425.0
2017-08-21 14:00:00,48.36,48.45,48.34,48.38,56327.0,41.4879,41.5651,41.4708,41.5051,56327.0
2017-08-21 14:30:00,48.38,48.43,48.34,48.39,19209.0,41.5051,41.548,41.4708,41.5137,19209.0
2017-08-21 15:00:00,48.38,48.41,48.29,48.36,35267.0,41.5051,41.5308,41.4279,41.4879,35267.0
2017-08-21 15:30:00,48.36,48.39,48.28,48.3,125104.0,41.4879,41.5137,41.4193,41.4364,125104.0
2017-08-22 09:30:00,48.49,48.88,48.42,48.83,45023.0,41.5994,41.934,41.5394,41.8911,45023.0
2017-08-22 10:00:00,48.8,49.03,48.78,48.95,41765.0,41.8654,42.0627,41.8482,41.9941,41765.0
2017-08-22 10:30:00,48.94,48.95,48.76,48.83,27146.0,41.9855,41.9941,41.8311,41.8911,27146.0
2017-08-22 11:00:00,48.85,49.04,48.83,49.01,56883.0,41.9083,42.0713,41.8911,42.0456,56883.0
2017-08-22 11:30:00,49.05,49.21,49.05,49.2,37066.0,42.0799,42.2171,42.0799,42.2086,37066.0
2017-08-22 12:00:00,49.18,49.2,49.06,49.11,19669.0,42.1914,42.2086,42.0884,42.1313,19669.0
2017-08-22 12:30:00,49.11,49.12,48.97,49.1,56773.0,42.1313,42.1399,42.0112,42.1228,56773.0
2017-08-22 13:00:00,49.11,49.15,49.1,49.15,11100.0,42.1313,42.1657,42.1228,42.1657,11100.0
2017-08-22 13:30:00,49.13,49.15,49.06,49.09,18043.0,42.1485,42.1657,42.0884,42.1142,18043.0
2017-08-22 14:00:00,49.1,49.24,49.08,49.22,17236.0,42.1228,42.2429,42.1056,42.2257,17236.0
2017-08-22 14:30:00,49.23,49.28,49.13,49.24,37509.0,42.2343,42.2772,42.1485,42.2429,37509.0
2017-08-22 15:00:00,49.24,49.24,49.19,49.23,22304.0,42.2429,42.2429,42.2,42.2343,22304.0
2017-08-22 15:30:00,49.23,49.32,49.15,49.18,175902.0,42.2343,42.3115,42.1657,42.1914,175902.0
2017-08-23 09:30:00,48.83,49.22,48.75,49.15,64926.0,41.8911,42.2257,41.8225,42.1657,64926.0
2017-08-23 10:00:00,49.16,49.24,49.09,49.21,34941.0,42.1742,42.2429,42.1142,42.2171,34941.0
2017-08-23 10:30:00,49.2,49.2,48.97,48.97,34119.0,42.2086,42.2086,42.0112,42.0112,34119.0
2017-08-23 11:00:00,48.96,49.1,48.96,49.03,20886.0,42.0027,42.1228,42.0027,42.0627,20886.0
2017-08-23 11:30:00,49.04,49.12,49.02,49.02,31485.0,42.0713,42.1399,42.0541,42.0541,31485.0
2017-08-23 12:00:00,49.02,49.06,49.0,49.01,27982.0,42.0541,42.0884,42.037,42.0456,27982.0
2017-08-23 12:30:00,49.02,49.04,48.91,48.91,52115.0,42.0541,42.0713,41.9598,41.9598,52115.0
2017-08-23 13:00:00,48.91,49.01,48.86,48.9,51825.0,41.9598,42.0456,41.9169,41.9512,51825.0
2017-08-23 13:30:00,48.89,48.9,48.73,48.86,44990.0,41.9426,41.9512,41.8053,41.9169,44990.0
2017-08-23 14:00:00,48.85,48.9,48.77,48.89,29785.0,41.9083,41.9512,41.8397,41.9426,29785.0
2017-08-23 14:30:00,48.89,48.94,48.83,48.84,34383.0,41.9426,41.9855,41.8911,41.8997,34383.0
2017-08-23 15:00:00,48.84,48.85,48.77,48.83,44621.0,41.8997,41.9083,41.8397,41.8911,44621.0
2017-08-23 15:30:00,48.83,48.84,48.58,48.63,288568.0,41.8911,41.8997,41.6767,41.7196,288568.0
2017-08-24 09:30:00,48.75,48.91,48.61,48.8,17122.0,41.8225,41.9598,41.7024,41.8654,17122.0
2017-08-24 10:00:00,48.81,49.01,48.76,48.96,23102.0,41.874,42.0456,41.8311,42.0027,23102.0
2017-08-24 10:30:00,48.95,49.08,48.91,48.96,48386.0,41.9941,42.1056,41.9598,42.0027,48386.0
2017-08-24 11:00:00,48.94,48.96,48.79,48.88,12993.0,41.9855,42.0027,41.8568,41.934,12993.0
2017-08-24 11:30:00,48.89,49.01,48.81,49.0,33138.0,41.9426,42.0456,41.874,42.037,33138.0
2017-08-24 12:00:00,49.0,49.01,48.85,48.87,22750.0,42.037,42.0456,41.9083,41.9254,22750.0
2017-08-24 12:30:00,48.85,48.92,48.85,48.88,16906.0,41.9083,41.9683,41.9083,41.934,16906.0
2017-08-24 13:00:00,48.88,48.97,48.86,48.9,17101.0,41.934,42.0112,41.9169,41.9512,17101.0
2017-08-24 13:30:00,48.9,48.94,48.85,48.94,21947.0,41.9512,41.9855,41.9083,41.9855,21947.0
2017-08-24 14:00:00,48.94,48.99,48.9,48.97,67509.0,41.9855,42.0284,41.9512,42.0112,67509.0
2017-08-24 14:30:00,48.97,48.98,48.81,48.84,65549.0,42.0112,42.0198,41.874,41.8997,65549.0
2017-08-24 15:00:00,48.84,48.86,48.72,48.72,50646.0,41.8997,41.9169,41.7968,41.7968,50646.0
2017-08-24 15:30:00,48.73,48.73,48.55,48.57,160153.0,41.8053,41.8053,41.6509,41.6681,160153.0
2017-08-25 09:30:00,48.83,48.83,48.6,48.72,18565.0,41.8911,41.8911,41.6938,41.7968,18565.0
2017-08-25 10:00:00,48.74,48.85,48.55,48.69,35429.0,41.8139,41.9083,41.6509,41.771,35429.0
2017-08-25 10:30:00,48.66,48.68,48.55,48.62,28151.0,41.7453,41.7624,41.6509,41.711,28151.0
2017-08-25 11:00:00,48.63,48.64,48.52,48.61,20872.0,41.7196,41.7281,41.6252,41.7024,20872.0
2017-08-25 11:30:00,48.59,48.68,48.59,48.63,11604.0,41.6852,41.7624,41.6852,41.7196,11604.0
2017-08-25 12:00:00,48.63,48.71,48.59,48.64,12243.0,41.7196,41.7882,41.6852,41.7281,12243.0
2017-08-25 12:30:00,48.64,48.7,48.64,48.67,12892.0,41.7281,41.7796,41.7281,41.7539,12892.0
2017-08-25 13:00:00,48.68,48.72,48.66,48.7,11975.0,41.7624,41.7968,41.7453,41.7796,11975.0
2017-08-25 13:30:00,48.71,48.8,48.67,48.75,25540.0,41.7882,41.8654,41.7539,41.8225,25540.0
2017-08-25 14:00:00,48.73,48.83,48.73,48.76,24395.0,41.8053,41.8911,41.8053,41.8311,24395.0
2017-08-25 14:30:00,48.76,48.82,48.75,48.81,45052.0,41.8311,41.8826,41.8225,41.874,45052.0
2017-08-25 15:00:00,48.82,48.86,48.75,48.85,51321.0,41.8826,41.9169,41.8225,41.9083,51321.0
2017-08-25 15:30:00,48.84,48.86,48.72,48.75,106424.0,41.8997,41.9169,41.7968,41.8225,106424.0
2017-08-28 09:30:00,48.91,49.07,48.76,48.87,19180.0,41.9598,42.097,41.8311,41.9254,19180.0
2017-08-28 10:00:00,48.9,48.9,48.71,48.71,13236.0,41.9512,41.9512,41.7882,41.7882,13236.0
2017-08-28 10:30:00,48.68,48.76,48.62,48.75,18641.0,41.7624,41.8311,41.711,41.8225,18641.0
2017-08-28 11:00:00,48.73,48.75,48.68,48.7,14636.0,41.8053,41.8225,41.7624,41.7796,14636.0
2017-08-28 11:30:00,48.7,48.71,48.64,48.7,12345.0,41.7796,41.7882,41.7281,41.7796,12345.0
2017-08-28 12:00:00,48.68,48.69,48.61,48.64,9052.0,41.7624,41.771,41.7024,41.7281,9052.0
2017-08-28 12:30:00,48.65,48.72,48.64,48.7,16429.0,41.7367,41.7968,41.7281,41.7796,16429.0
2017-08-28 13:00:00,48.72,48.79,48.72,48.77,8843.0,41.7968,41.8568,41.7968,41.8397,8843.0
2017-08-28 13:30:00,48.77,48.78,48.73,48.77,10140.0,41.8397,41.8482,41.8053,41.8397,10140.0
2017-08-28 14:00:00,48.76,48.8,48.73,48.76,11702.0,41.8311,41.8654,41.8053,41.8311,11702.0
2017-08-28 14:30:00,48.75,48.81,48.74,48.79,11108.0,41.8225,41.874,41.8139,41.8568,11108.0
2017-08-28 15:00:00,48.81,48.84,48.79,48.84,11041.0,41.874,41.8997,41.8568,41.8997,11041.0
2017-08-28 15:30:00,48.84,48.85,48.7,48.78,93038.0,41.8997,41.9083,41.7796,41.8482,93038.0
2017-08-29 09:30:00,48.45,48.63,48.38,48.57,8311.0,41.5651,41.7196,41.5051,41.6681,8311.0
2017-08-29 10:00:00,48.61,48.79,48.58,48.77,23234.0,41.7024,41.8568,41.6767,41.8397,23234.0
2017-08-29 10:30:00,48.75,48.8,48.72,48.75,17349.0,41.8225,41.8654,41.7968,41.8225,17349.0
2017-08-29 11:00:00,48.76,48.83,48.74,48.78,16373.0,41.8311,41.8911,41.8139,41.8482,16373.0
2017-08-29 11:30:00,48.76,48.8,48.7,48.7,22995.0,41.8311,41.8654,41.7796,41.7796,22995.0
2017-08-29 12:00:00,48.7,48.88,48.69,48.88,18622.0,41.7796,41.934,41.771,41.934,18622.0
2017-08-29 12:30:00,48.88,49.02,48.81,48.93,30962.0,41.934,42.0541,41.874,41.9769,30962.0
2017-08-29 13:00:00,48.93,49.05,48.93,49.04,36796.0,41.9769,42.0799,41.9769,42.0713,36796.0
2017-08-29 13:30:00,49.02,49.06,48.84,48.86,27708.0,42.0541,42.0884,41.8997,41.9169,27708.0
2017-08-29 14:00:00,48.87,48.9,48.7,48.72,26734.0,41.9254,41.9512,41.7796,41.7968,26734.0
2017-08-29 14:30:00,48.72,48.78,48.71,48.77,20135.0,41.7968,41.8482,41.7882,41.8397,20135.0
2017-08-29 15:00:00,48.76,48.8,48.74,48.75,25110.0,41.8311,41.8654,41.8139,41.8225,25110.0
2017-08-29 15:30:00,48.75,48.76,48.64,48.67,69816.0,41.8225,41.8311,41.7281,41.7539,69816.0
2017-08-30 09:30:00,48.7,48.7,48.54,48.62,47651.0,41.7796,41.7796,41.6423,41.711,47651.0
2017-08-30 10:00:00,48.64,48.66,48.59,48.61,29253.0,41.7281,41.7453,41.6852,41.7024,29253.0
2017-08-30 10:30:00,48.6,48.66,48.56,48.61,19636.0,41.6938,41.7453,41.6595,41.7024,19636.0
2017-08-30 11:00:00,48.61,48.68,48.51,48.55,22459.0,41.7024,41.7624,41.6166,41.6509,22459.0
2017-08-30 11:30:00,48.56,48.7,48.5,48.66,33321.0,41.6595,41.7796,41.608,41.7453,33321.0
2017-08-30 12:00:00,48.67,48.74,48.63,48.69,27738.0,41.7539,41.8139,41.7196,41.771,27738.0
2017-08-30 12:30:00,48.69,48.89,48.66,48.89,68455.0,41.771,41.9426,41.7453,41.9426,68455.0
2017-08-30 13:00:00,48.89,48.94,48.82,48.87,27065.0,41.9426,41.9855,41.8826,41.9254,27065.0
2017-08-30 13:30:00,48.87,48.88,48.83,48.87,23503.0,41.9254,41.934,41.8911,41.9254,23503.0
2017-08-30 14:00:00,48.86,48.92,48.83,48.92,26836.0,41.9169,41.9683,41.8911,41.9683,26836.0
2017-08-30 14:30:00,48.92,48.95,48.87,48.95,32312.0,41.9683,41.9941,41.9254,41.9941,32312.0
2017-08-30 15:00:00,48.95,48.95,48.8,48.83,47241.0,41.9941,41.9941,41.8654,41.8911,47241.0
2017-08-30 15:30:00,48.84,48.85,48.76,48.76,118275.0,41.8997,41.9083,41.8311,41.8311,118275.0
2017-08-31 09:30:00,49.0,49.26,48.91,49.26,30346.0,42.037,42.26,41.9598,42.26,30346.0
2017-08-31 10:00:00,49.21,49.36,49.21,49.27,13022.0,42.2171,42.3458,42.2171,42.2686,13022.0
2017-08-31 10:30:00,49.3,49.31,49.03,49.04,46879.0,42.2943,42.3029,42.0627,42.0713,46879.0
2017-08-31 11:00:00,49.05,49.18,49.02,49.11,22410.0,42.0799,42.1914,42.0541,42.1313,22410.0
2017-08-31 11:30:00,49.1,49.19,49.04,49.09,45278.0,42.1228,42.2,42.0713,42.1142,45278.0
2017-08-31 12:00:00,49.07,49.12,49.04,49.11,19262.0,42.097,42.1399,42.0713,42.1313,19262.0
2017-08-31 12:30:00,49.12,49.15,49.09,49.12,14458.0,42.1399,42.1657,42.1142,42.1399,14458.0
2017-08-31 13:00:00,49.11,49.12,49.06,49.07,13243.0,42.1313,42.1399,42.0884,42.097,13243.0
2017-08-31 13:30:00,49.08,49.16,49.02,49.02,67450.0,42.1056,42.1742,42.0541,42.0541,67450.0
2017-08-31 14:00:00,49.02,49.06,48.95,49.05,72850.0,42.0541,42.0884,41.9941,42.0799,72850.0
2017-08-31 14:30:00,49.05,49.13,49.05,49.1,34008.0,42.0799,42.1485,42.0799,42.1228,34008.0
2017-08-31 15:00:00,49.09,49.1,48.97,49.01,39882.0,42.1142,42.1228,42.0112,42.0456,39882.0
2017-08-31 15:30:00,49.0,49.07,48.91,48.96,111742.0,42.037,42.097,41.9598,42.0027,111742.0
2017-09-01 09:30:00,49.16,49.35,49.13,49.35,40987.0,42.1742,42.3372,42.1485,42.3372,40987.0
2017-09-01 10:00:00,49.34,49.35,49.16,49.17,19503.0,42.3287,42.3372,42.1742,42.1828,19503.0
2017-09-01 10:30:00,49.15,49.22,49.15,49.2,24168.0,42.1657,42.2257,42.1657,42.2086,24168.0
2017-09-01 11:00:00,49.2,49.2,49.0,49.01,80272.0,42.2086,42.2086,42.037,42.0456,80272.0
2017-09-01 11:30:00,49.02,49.05,48.99,49.01,30187.0,42.0541,42.0799,42.0284,42.0456,30187.0
2017-09-01 12:00:00,49.03,49.1,49.02,49.04,12698.0,42.0627,42.1228,42.0541,42.0713,12698.0
2017-09-01 12:30:00,49.04,49.12,49.02,49.11,14951.0,42.0713,42.1399,42.0541,42.1313,14951.0
2017-09-01 13:00:00,49.11,49.15,49.08,49.12,26902.0,42.1313,42.1657,42.1056,42.1399,26902.0
2017-09-01 13:30:00,49.14,49.26,49.14,49.18,36625.0,42.1571,42.26,42.1571,42.1914,36625.0
2017-09-01 14:00:00,49.18,49.21,49.12,49.16,22011.0,42.1914,42.2171,42.1399,42.1742,22011.0
2017-09-01 14:30:00,49.16,49.22,49.12,49.14,73371.0,42.1742,42.2257,42.1399,42.1571,73371.0
2017-09-01 15:00:00,49.15,49.35,49.1,49.32,73205.0,42.1657,42.3372,42.1228,42.3115,73205.0
2017-09-01 15:30:00,49.32,49.34,49.23,49.24,103507.0,42.3115,42.3287,42.2343,42.2429,103507.0
2017-09-05 09:30:00,49.22,49.48,49.1,49.35,39448.0,42.2257,42.4488,42.1228,42.3372,39448.0
2017-09-05 10:00:00,49.37,49.41,49.28,49.29,22965.0,42.3544,42.3887,42.2772,42.2858,22965.0
2017-09-05 10:30:00,49.28,49.28,49.12,49.17,24726.0,42.2772,42.2772,42.1399,42.1828,24726.0
2017-09-05 11:00:00,49.16,49.26,49.14,49.21,18370.0,42.1742,42.26,42.1571,42.2171,18370.0
2017-09-05 11:30:00,49.21,49.27,49.2,49.23,17325.0,42.2171,42.2686,42.2086,42.2343,17325.0
2017-09-05 12:00:00,49.23,49.24,48.93,48.94,43904.0,42.2343,42.2429,41.9769,41.9855,43904.0
2017-09-05 12:30:00,48.92,48.95,48.8,48.86,40451.0,41.9683,41.9941,41.8654,41.9169,40451.0
2017-09-05 13:00:00,48.86,48.86,48.72,48.8,32439.0,41.9169,41.9169,41.7968,41.8654,32439.0
2017-09-05 13:30:00,48.8,48.97,48.77,48.94,30785.0,41.8654,42.0112,41.8397,41.9855,30785.0
2017-09-05 14:00:00,48.95,49.01,48.9,48.99,72654.0,41.9941,42.0456,41.9512,42.0284,72654.0
2017-09-05 14:30:00,48.99,49.0,48.85,48.9,132600.0,42.0284,42.037,41.9083,41.9512,132600.0
2017-09-05 15:00:00,48.9,48.92,48.85,48.91,45289.0,41.9512,41.9683,41.9083,41.9598,45289.0
2017-09-05 15:30:00,48.9,48.94,48.79,48.83,133681.0,41.9512,41.9855,41.8568,41.8911,133681.0
2017-09-06 09:30:00,49.11,49.16,48.75,48.91,37009.0,42.1313,42.1742,41.8225,41.9598,37009.0
2017-09-06 10:00:00,48.9,49.09,48.88,48.94,148997.0,41.9512,42.1142,41.934,41.9855,148997.0
2017-09-06 10:30:00,48.94,48.94,48.77,48.79,30699.0,41.9855,41.9855,41.8397,41.8568,30699.0
2017-09-06 11:00:00,48.78,48.9,48.67,48.9,54389.0,41.8482,41.9512,41.7539,41.9512,54389.0
2017-09-06 11:30:00,48.9,48.9,48.79,48.86,42226.0,41.9512,41.9512,41.8568,41.9169,42226.0
2017-09-06 12:00:00,48.9,48.91,48.84,48.85,45654.0,41.9512,41.9598,41.8997,41.9083,45654.0
2017-09-06 12:30:00,48.86,48.91,48.84,48.89,42012.0,41.9169,41.9598,41.8997,41.9426,42012.0
2017-09-06 13:00:00,48.9,48.94,48.86,48.89,53865.0,41.9512,41.9855,41.9169,41.9426,53865.0
2017-09-06 13:30:00,48.9,49.08,48.89,49.04,109111.0,41.9512,42.1056,41.9426,42.0713,109111.0
2017-09-06 14:00:00,49.03,49.16,49.03,49.11,41475.0,42.0627,42.1742,42.0627,42.1313,41475.0
2017-09-06 14:30:00,49.11,49.2,49.09,49.15,54572.0,42.1313,42.2086,42.1142,42.1657,54572.0
2017-09-06 15:00:00,49.15,49.17,49.09,49.15,75890.0,42.1657,42.1828,42.1142,42.1657,75890.0
2017-09-06 15:30:00,49.15,49.17,48.88,48.97,290726.0,42.1657,42.1828,41.934,42.0112,290726.0
2017-09-07 09:30:00,49.04,49.17,48.86,48.86,28480.0,42.0713,42.1828,41.9169,41.9169,28480.0
2017-09-07 10:00:00,48.87,48.88,48.62,48.62,32355.0,41.9254,41.934,41.711,41.711,32355.0
2017-09-07 10:30:00,48.62,48.76,48.56,48.69,35895.0,41.711,41.8311,41.6595,41.771,35895.0
2017-09-07 11:00:00,48.68,48.75,48.55,48.58,27585.0,41.7624,41.8225,41.6509,41.6767,27585.0
2017-09-07 11:30:00,48.57,48.8,48.54,48.75,23176.0,41.6681,41.8654,41.6423,41.8225,23176.0
2017-09-07 12:00:00,48.77,48.9,48.75,48.86,28649.0,41.8397,41.9512,41.8225,41.9169,28649.0
2017-09-07 12:30:00,48.84,49.21,48.84,49.19,75145.0,41.8997,42.2171,41.8997,42.2,75145.0
2017-09-07 13:00:00,49.16,49.23,49.12,49.23,23144.0,42.1742,42.2343,42.1399,42.2343,23144.0
2017-09-07 13:30:00,49.26,49.26,49.12,49.14,39176.0,42.26,42.26,42.1399,42.1571,39176.0
2017-09-07 14:00:00,49.15,49.26,49.14,49.25,27982.0,42.1657,42.26,42.1571,42.2514,27982.0
2017-09-07 14:30:00,49.25,49.27,49.09,49.19,73169.0,42.2514,42.2686,42.1142,42.2,73169.0
2017-09-07 15:00:00,49.19,49.25,49.19,49.22,42804.0,42.2,42.2514,42.2,42.2257,42804.0
2017-09-07 15:30:00,49.22,49.29,49.2,49.22,143282.0,42.2257,42.2858,42.2086,42.2257,143282.0
2017-09-08 09:30:00,49.1,49.18,48.56,48.58,47457.0,42.1228,42.1914,41.6595,41.6767,47457.0
2017-09-08 10:00:00,48.54,48.7,48.52,48.64,33308.0,41.6423,41.7796,41.6252,41.7281,33308.0
2017-09-08 10:30:00,48.63,48.7,48.53,48.67,61864.0,41.7196,41.7796,41.6338,41.7539,61864.0
2017-09-08 11:00:00,48.68,48.7,48.57,48.64,29630.0,41.7624,41.7796,41.6681,41.7281,29630.0
2017-09-08 11:30:00,48.66,48.76,48.66,48.69,13184.0,41.7453,41.8311,41.7453,41.771,13184.0
2017-09-08 12:00:00,48.69,48.82,48.69,48.79,15816.0,41.771,41.8826,41.771,41.8568,15816.0
2017-09-08 12:30:00,48.79,48.85,48.77,48.84,19753.0,41.8568,41.9083,41.8397,41.8997,19753.0
2017-09-08 13:00:00,48.85,48.93,48.84,48.92,13981.0,41.9083,41.9769,41.8997,41.9683,13981.0
2017-09-08 13:30:00,48.92,49.0,48.89,49.0,19865.0,41.9683,42.037,41.9426,42.037,19865.0
2017-09-08 14:00:00,49.01,49.15,49.01,49.12,17643.0,42.0456,42.1657,42.0456,42.1399,17643.0
2017-09-08 14:30:00,49.13,49.24,49.11,49.21,26009.0,42.1485,42.2429,42.1313,42.2171,26009.0
2017-09-08 15:00:00,49.23,49.26,49.07,49.08,36980.0,42.2343,42.26,42.097,42.1056,36980.0
2017-09-08 15:30:00,49.08,49.12,49.02,49.09,117939.0,42.1056,42.1399,42.0541,42.1142,117939.0
2017-09-11 09:30:00,49.47,49.57,49.18,49.57,33533.0,42.4402,42.526,42.1914,42.526,33533.0
2017-09-11 10:00:00,49.57,49.57,49.43,49.47,29816.0,42.526,42.526,42.4059,42.4402,29816.0
2017-09-11 10:30:00,49.49,49.51,49.4,49.47,10964.0,42.4573,42.4745,42.3801,42.4402,10964.0
2017-09-11 11:00:00,49.44,49.49,49.36,49.48,20063.0,42.4144,42.4573,42.3458,42.4488,20063.0
2017-09-11 11:30:00,49.47,49.52,49.4,49.5,38935.0,42.4402,42.4831,42.3801,42.4659,38935.0
2017-09-11 12:00:00,49.5,49.53,49.46,49.51,14981.0,42.4659,42.4917,42.4316,42.4745,14981.0
2017-09-11 12:30:00,49.52,49.63,49.52,49.56,38869.0,42.4831,42.5774,42.4831,42.5174,38869.0
2017-09-11 13:00:00,49.56,49.63,49.56,49.58,16856.0,42.5174,42.5774,42.5174,42.5346,16856.0
2017-09-11 13:30:00,49.57,49.59,49.55,49.56,15931.0,42.526,42.5431,42.5088,42.5174,15931.0
2017-09-11 14:00:00,49.55,49.66,49.55,49.64,21909.0,42.5088,42.6032,42.5088,42.586,21909.0
2017-09-11 14:30:00,49.65,49.71,49.59,49.67,30445.0,42.5946,42.6461,42.5431,42.6118,30445.0
2017-09-11 15:00:00,49.67,49.71,49.63,49.65,24012.0,42.6118,42.6461,42.5774,42.5946,24012.0
2017-09-11 15:30:00,49.65,49.68,49.54,49.59,209458.0,42.5946,42.6203,42.5002,42.5431,209458.0
2017-09-12 09:30:00,49.75,49.91,49.74,49.89,22725.0,42.6804,42.8177,42.6718,42.8005,22725.0
2017-09-12 10:00:00,49.9,49.96,49.77,49.83,26205.0,42.8091,42.8606,42.6976,42.749,26205.0
2017-09-12 10:30:00,49.83,49.85,49.76,49.79,17803.0,42.749,42.7662,42.689,42.7147,17803.0
2017-09-12 11:00:00,49.81,49.89,49.81,49.82,19636.0,42.7319,42.8005,42.7319,42.7404,19636.0
2017-09-12 11:30:00,49.82,49.96,49.82,49.96,31383.0,42.7404,42.8606,42.7404,42.8606,31383.0
2017-09-12 12:00:00,49.95,49.99,49.89,49.98,15037.0,42.852,42.8863,42.8005,42.8777,15037.0
2017-09-12 12:30:00,49.98,50.07,49.95,50.07,13248.0,42.8777,42.9549,42.852,42.9549,13248.0
2017-09-12 13:00:00,50.08,50.12,50.0,50.04,14463.0,42.9635,42.9978,42.8949,42.9292,14463.0
2017-09-12 13:30:00,50.05,50.1,50.03,50.06,12810.0,42.9378,42.9807,42.9206,42.9463,12810.0
2017-09-12 14:00:00,50.06,50.09,50.03,50.08,13213.0,42.9463,42.9721,42.9206,42.9635,13213.0
2017-09-12 14:30:00,50.09,50.2,50.06,50.18,31190.0,42.9721,43.0665,42.9463,43.0493,31190.0
2017-09-12 15:00:00,50.18,50.24,50.12,50.22,24869.0,43.0493,43.1008,42.9978,43.0836,24869.0
2017-09-12 15:30:00,50.23,50.31,50.22,50.27,113236.0,43.0922,43.1608,43.0836,43.1265,113236.0
2017-09-13 09:30:00,50.16,50.34,50.01,50.13,15884.0,43.0321,43.1866,42.9035,43.0064,15884.0
2017-09-13 10:00:00,50.15,50.26,50.13,50.22,36383.0,43.0236,43.1179,43.0064,43.0836,36383.0
2017-09-13 10:30:00,50.25,50.25,50.01,50.01,45998.0,43.1093,43.1093,42.9035,42.9035,45998.0
2017-09-13 11:00:00,50.03,50.13,50.03,50.05,12415.0,42.9206,43.0064,42.9206,42.9378,12415.0
2017-09-13 11:30:00,50.05,50.09,49.97,50.02,21308.0,42.9378,42.9721,42.8691,42.912,21308.0
2017-09-13 12:00:00,50.01,50.1,49.97,50.04,24388.0,42.9035,42.9807,42.8691,42.9292,24388.0
2017-09-13 12:30:00,50.04,50.05,49.93,49.93,20524.0,42.9292,42.9378,42.8348,42.8348,20524.0
2017-09-13 13:00:00,49.94,49.96,49.82,49.83,27707.0,42.8434,42.8606,42.7404,42.749,27707.0
2017-09-13 13:30:00,49.83,49.9,49.81,49.84,24936.0,42.749,42.8091,42.7319,42.7576,24936.0
2017-09-13 14:00:00,49.83,49.86,49.75,49.77,28655.0,42.749,42.7748,42.6804,42.6976,28655.0
2017-09-13 14:30:00,49.76,49.8,49.73,49.74,29137.0,42.689,42.7233,42.6632,42.6718,29137.0
2017-09-13 15:00:00,49.73,49.74,49.54,49.55,53547.0,42.6632,42.6718,42.5002,42.5088,53547.0
2017-09-13 15:30:00,49.56,49.6,49.46,49.57,146252.0,42.5174,42.5517,42.4316,42.526,146252.0
2017-09-14 09:30:00,49.55,49.88,49.51,49.83,78570.0,42.5088,42.7919,42.4745,42.749,78570.0
2017-09-14 10:00:00,49.83,49.87,49.71,49.81,14308.0,42.749,42.7833,42.6461,42.7319,14308.0
2017-09-14 10:30:00,49.78,49.86,49.71,49.72,33638.0,42.7061,42.7748,42.6461,42.6547,33638.0
2017-09-14 11:00:00,49.73,49.77,49.67,49.69,108984.0,42.6632,42.6976,42.6118,42.6289,108984.0
2017-09-14 11:30:00,49.69,49.69,49.55,49.63,147090.0,42.6289,42.6289,42.5088,42.5774,147090.0
2017-09-14 12:00:00,49.61,49.9,49.57,49.88,133021.0,42.5603,42.8091,42.526,42.7919,133021.0
2017-09-14 12:30:00,49.89,49.96,49.86,49.93,15927.0,42.8005,42.8606,42.7748,42.8348,15927.0
2017-09-14 13:00:00,49.93,50.02,49.79,49.8,43309.0,42.8348,42.912,42.7147,42.7233,43309.0
2017-09-14 13:30:00,49.8,49.82,49.7,49.76,167344.0,42.7233,42.7404,42.6375,42.689,167344.0
2017-09-14 14:00:00,49.76,49.77,49.71,49.73,144105.0,42.689,42.6976,42.6461,42.6632,144105.0
2017-09-14 14:30:00,49.71,49.9,49.65,49.89,40063.0,42.6461,42.8091,42.5946,42.8005,40063.0
2017-09-14 15:00:00,49.88,49.9,49.62,49.65,295832.0,42.7919,42.8091,42.5689,42.5946,295832.0
2017-09-14 15:30:00,49.65,49.92,49.64,49.89,149442.0,42.5946,42.8262,42.586,42.8005,149442.0
2017-09-15 09:30:00,49.78,49.94,49.75,49.9,222936.0,42.7061,42.8434,42.6804,42.8091,222936.0
2017-09-15 10:00:00,49.92,50.16,49.9,50.1,44491.0,42.8262,43.0321,42.8091,42.9807,44491.0
2017-09-15 10:30:00,50.09,50.14,50.01,50.14,26976.0,42.9721,43.015,42.9035,43.015,26976.0
2017-09-15 11:00:00,50.13,50.28,50.04,50.26,134024.0,43.0064,43.1351,42.9292,43.1179,134024.0
2017-09-15 11:30:00,50.28,50.52,50.27,50.49,75418.0,43.1351,43.341,43.1265,43.3152,75418.0
2017-09-15 12:00:00,50.5,50.57,50.42,50.5,41726.0,43.3238,43.3839,43.2552,43.3238,41726.0
2017-09-15 12:30:00,50.49,50.52,50.43,50.46,77448.0,43.3152,43.341,43.2638,43.2895,77448.0
2017-09-15 13:00:00,50.47,50.53,50.42,50.51,28163.0,43.2981,43.3496,43.2552,43.3324,28163.0
2017-09-15 13:30:00,50.5,50.55,50.48,50.52,25431.0,43.3238,43.3667,43.3067,43.341,25431.0
2017-09-15 14:00:00,50.52,50.55,50.49,50.5,31244.0,43.341,43.3667,43.3152,43.3238,31244.0
2017-09-15 14:30:00,50.5,50.53,50.46,50.46,38944.0,43.3238,43.3496,43.2895,43.2895,38944.0
2017-09-15 15:00:00,50.46,50.53,50.46,50.49,50515.0,43.2895,43.3496,43.2895,43.3152,50515.0
2017-09-15 15:30:00,50.49,50.54,50.44,50.5,306192.0,43.3152,43.3581,43.2723,43.3238,306192.0
2017-09-18 09:30:00,50.5,50.69,50.43,50.56,130599.0,43.3238,43.4868,43.2638,43.3753,130599.0
2017-09-18 10:00:00,50.53,50.89,50.49,50.76,93591.0,43.3496,43.6584,43.3152,43.5469,93591.0
2017-09-18 10:30:00,50.76,50.93,50.69,50.83,53675.0,43.5469,43.6927,43.4868,43.6069,53675.0
2017-09-18 11:00:00,50.81,50.87,50.76,50.84,29113.0,43.5898,43.6412,43.5469,43.6155,29113.0
2017-09-18 11:30:00,50.81,50.85,50.55,50.55,97058.0,43.5898,43.6241,43.3667,43.3667,97058.0
2017-09-18 12:00:00,50.58,50.59,50.41,50.44,133973.0,43.3925,43.401,43.2466,43.2723,133973.0
2017-09-18 12:30:00,50.43,50.44,50.27,50.29,195139.0,43.2638,43.2723,43.1265,43.1437,195139.0
2017-09-18 13:00:00,50.29,50.37,50.2,50.34,24580.0,43.1437,43.2123,43.0665,43.1866,24580.0
2017-09-18 13:30:00,50.34,50.46,50.33,50.45,63754.0,43.1866,43.2895,43.178,43.2809,63754.0
2017-09-18 14:00:00,50.44,50.47,50.37,50.44,17074.0,43.2723,43.2981,43.2123,43.2723,17074.0
2017-09-18 14:30:00,50.44,50.48,50.31,50.46,323826.0,43.2723,43.3067,43.1608,43.2895,323826.0
2017-09-18 15:00:00,50.49,50.52,50.39,50.39,35970.0,43.3152,43.341,43.2295,43.2295,35970.0
2017-09-18 15:30:00,50.4,50.45,50.39,50.4,62172.0,43.238,43.2809,43.2295,43.238,62172.0
2017-09-19 09:30:00,50.41,50.67,50.22,50.58,326328.0,43.2466,43.4697,43.0836,43.3925,326328.0
2017-09-19 10:00:00,50.61,50.65,50.55,50.6,33761.0,43.4182,43.4525,43.3667,43.4096,33761.0
2017-09-19 10:30:00,50.59,50.62,50.5,50.58,21225.0,43.401,43.4268,43.3238,43.3925,21225.0
2017-09-19 11:00:00,50.58,50.58,50.43,50.43,17383.0,43.3925,43.3925,43.2638,43.2638,17383.0
2017-09-19 11:30:00,50.42,50.58,50.38,50.56,22701.0,43.2552,43.3925,43.2209,43.3753,22701.0
2017-09-19 12:00:00,50.58,50.62,50.53,50.58,35382.0,43.3925,43.4268,43.3496,43.3925,35382.0
2017-09-19 12:30:00,50.6,50.61,50.57,50.61,23018.0,43.4096,43.4182,43.3839,43.4182,23018.0
2017-09-19 13:00:00,50.6,50.61,50.57,50.59,21103.0,43.4096,43.4182,43.3839,43.401,21103.0
2017-09-19 13:30:00,50.6,50.61,50.53,50.6,16565.0,43.4096,43.4182,43.3496,43.4096,16565.0
2017-09-19 14:00:00,50.59,50.6,50.55,50.57,15190.0,43.401,43.4096,43.3667,43.3839,15190.0
2017-09-19 14:30:00,50.58,50.61,50.55,50.58,19009.0,43.3925,43.4182,43.3667,43.3925,19009.0
2017-09-19 15:00:00,50.58,50.61,50.55,50.6,27182.0,43.3925,43.4182,43.3667,43.4096,27182.0
2017-09-19 15:30:00,50.6,50.61,50.51,50.58,79286.0,43.4096,43.4182,43.3324,43.3925,79286.0
2017-09-20 09:30:00,50.7,50.73,50.45,50.6,30241.0,43.4954,43.5211,43.2809,43.4096,30241.0
2017-09-20 10:00:00,50.58,50.68,50.51,50.59,24268.0,43.3925,43.4782,43.3324,43.401,24268.0
2017-09-20 10:30:00,50.59,50.61,50.56,50.6,16730.0,43.401,43.4182,43.3753,43.4096,16730.0
2017-09-20 11:00:00,50.6,50.62,50.55,50.59,32069.0,43.4096,43.4268,43.3667,43.401,32069.0
2017-09-20 11:30:00,50.59,50.81,50.58,50.81,22752.0,43.401,43.5898,43.3925,43.5898,22752.0
2017-09-20 12:00:00,50.83,50.93,50.8,50.89,12621.0,43.6069,43.6927,43.5812,43.6584,12621.0
2017-09-20 12:30:00,50.91,50.98,50.9,50.97,10873.0,43.6756,43.7356,43.667,43.727,10873.0
2017-09-20 13:00:00,50.98,51.01,50.95,51.01,11611.0,43.7356,43.7613,43.7099,43.7613,11611.0
2017-09-20 13:30:00,51.01,51.06,50.98,51.06,11066.0,43.7613,43.8042,43.7356,43.8042,11066.0
2017-09-20 14:00:00,51.05,51.05,50.79,50.86,18419.0,43.7957,43.7957,43.5726,43.6327,18419.0
2017-09-20 14:30:00,50.88,51.01,50.82,50.97,25799.0,43.6498,43.7613,43.5983,43.727,25799.0
2017-09-20 15:00:00,50.98,51.01,50.92,50.95,16425.0,43.7356,43.7613,43.6841,43.7099,16425.0
2017-09-20 15:30:00,50.95,51.03,50.9,51.01,143223.0,43.7099,43.7785,43.667,43.7613,143223.0
2017-09-21 09:30:00,50.94,51.09,50.89,51.04,12731.0,43.7013,43.83,43.6584,43.7871,12731.0
2017-09-21 10:00:00,51.09,51.17,51.06,51.13,7917.0,43.83,43.8986,43.8042,43.8643,7917.0
2017-09-21 10:30:00,51.15,51.41,51.14,51.39,29345.0,43.8815,44.1045,43.8729,44.0873,29345.0
2017-09-21 11:00:00,51.39,51.53,51.37,51.37,53997.0,44.0873,44.2075,44.0702,44.0702,53997.0
2017-09-21 11:30:00,51.35,51.35,51.23,51.32,17171.0,44.053,44.053,43.9501,44.0273,17171.0
2017-09-21 12:00:00,51.32,51.46,51.31,51.43,17851.0,44.0273,44.1474,44.0187,44.1217,17851.0
2017-09-21 12:30:00,51.42,51.47,51.39,51.43,13554.0,44.1131,44.156,44.0873,44.1217,13554.0
2017-09-21 13:00:00,51.43,51.46,51.43,51.44,13047.0,44.1217,44.1474,44.1217,44.1302,13047.0
2017-09-21 13:30:00,51.44,51.46,51.38,51.45,20208.0,44.1302,44.1474,44.0788,44.1388,20208.0
2017-09-21 14:00:00,51.47,51.47,51.36,51.38,12029.0,44.156,44.156,44.0616,44.0788,12029.0
2017-09-21 14:30:00,51.38,51.41,51.32,51.41,11734.0,44.0788,44.1045,44.0273,44.1045,11734.0
2017-09-21 15:00:00,51.43,51.46,51.29,51.32,22551.0,44.1217,44.1474,44.0016,44.0273,22551.0
2017-09-21 15:30:00,51.31,51.34,51.15,51.2,133007.0,44.0187,44.0445,43.8815,43.9243,133007.0
2017-09-22 09:30:00,51.15,51.21,51.06,51.07,12357.0,43.8815,43.9329,43.8042,43.8128,12357.0
2017-09-22 10:00:00,51.09,51.12,50.98,51.09,11365.0,43.83,43.8557,43.7356,43.83,11365.0
2017-09-22 10:30:00,51.09,51.14,51.08,51.1,30735.0,43.83,43.8729,43.8214,43.8386,30735.0
2017-09-22 11:00:00,51.11,51.14,50.96,50.97,14245.0,43.8471,43.8729,43.7185,43.727,14245.0
2017-09-22 11:30:00,51.0,51.01,50.85,50.88,18774.0,43.7528,43.7613,43.6241,43.6498,18774.0
2017-09-22 12:00:00,50.89,50.96,50.88,50.93,14242.0,43.6584,43.7185,43.6498,43.6927,14242.0
2017-09-22 12:30:00,50.9,50.94,50.88,50.94,6763.0,43.667,43.7013,43.6498,43.7013,6763.0
2017-09-22 13:00:00,50.93,50.98,50.92,50.97,9376.0,43.6927,43.7356,43.6841,43.727,9376.0
2017-09-22 13:30:00,50.97,50.99,50.94,50.96,6708.0,43.727,43.7442,43.7013,43.7185,6708.0
2017-09-22 14:00:00,50.96,50.96,50.87,50.89,6032.0,43.7185,43.7185,43.6412,43.6584,6032.0
2017-09-22 14:30:00,50.89,50.99,50.89,50.96,32342.0,43.6584,43.7442,43.6584,43.7185,32342.0
2017-09-22 15:00:00,50.96,51.0,50.95,51.0,11787.0,43.7185,43.7528,43.7099,43.7528,11787.0
2017-09-22 15:30:00,51.0,51.02,50.96,50.96,72494.0,43.7528,43.7699,43.7185,43.7185,72494.0
2017-09-25 09:30:00,50.78,50.93,50.73,50.91,26372.0,43.564,43.6927,43.5211,43.6756,26372.0
2017-09-25 10:00:00,50.93,51.23,50.93,51.2,23275.0,43.6927,43.9501,43.6927,43.9243,23275.0
2017-09-25 10:30:00,51.21,51.3,51.18,51.26,24997.0,43.9329,44.0101,43.9072,43.9758,24997.0
2017-09-25 11:00:00,51.26,51.42,51.23,51.29,46526.0,43.9758,44.1131,43.9501,44.0016,46526.0
2017-09-25 11:30:00,51.28,51.28,51.09,51.09,60575.0,43.993,43.993,43.83,43.83,60575.0
2017-09-25 12:00:00,51.1,51.12,51.02,51.05,23937.0,43.8386,43.8557,43.7699,43.7957,23937.0
2017-09-25 12:30:00,51.04,51.12,51.04,51.08,19885.0,43.7871,43.8557,43.7871,43.8214,19885.0
2017-09-25 13:00:00,51.08,51.12,51.05,51.07,25811.0,43.8214,43.8557,43.7957,43.8128,25811.0
2017-09-25 13:30:00,51.06,51.1,51.03,51.05,13000.0,43.8042,43.8386,43.7785,43.7957,13000.0
2017-09-25 14:00:00,51.06,51.12,51.06,51.09,12508.0,43.8042,43.8557,43.8042,43.83,12508.0
2017-09-25 14:30:00,51.09,51.15,51.05,51.07,16817.0,43.83,43.8815,43.7957,43.8128,16817.0
2017-09-25 15:00:00,51.07,51.19,51.06,51.14,25271.0,43.8128,43.9158,43.8042,43.8729,25271.0
2017-09-25 15:30:00,51.15,51.16,51.06,51.12,61094.0,43.8815,43.89,43.8042,43.8557,61094.0
2017-09-26 09:30:00,51.17,51.23,51.01,51.11,24610.0,43.8986,43.9501,43.7613,43.8471,24610.0
2017-09-26 10:00:00,51.11,51.15,50.94,50.94,17902.0,43.8471,43.8815,43.7013,43.7013,17902.0
2017-09-26 10:30:00,50.94,51.08,50.94,51.0,11478.0,43.7013,43.8214,43.7013,43.7528,11478.0
2017-09-26 11:00:00,51.02,51.07,50.94,50.96,21470.0,43.7699,43.8128,43.7013,43.7185,21470.0
2017-09-26 11:30:00,50.96,51.07,50.95,51.04,14443.0,43.7185,43.8128,43.7099,43.7871,14443.0
2017-09-26 12:00:00,51.02,51.14,51.02,51.14,44080.0,43.7699,43.8729,43.7699,43.8729,44080.0
2017-09-26 12:30:00,51.15,51.18,51.07,51.07,24090.0,43.8815,43.9072,43.8128,43.8128,24090.0
2017-09-26 13:00:00,51.08,51.17,51.06,51.12,15133.0,43.8214,43.8986,43.8042,43.8557,15133.0
2017-09-26 13:30:00,51.11,51.15,51.08,51.1,17424.0,43.8471,43.8815,43.8214,43.8386,17424.0
2017-09-26 14:00:00,51.11,51.15,51.08,51.11,20898.0,43.8471,43.8815,43.8214,43.8471,20898.0
2017-09-26 14:30:00,51.12,51.17,51.08,51.16,24318.0,43.8557,43.8986,43.8214,43.89,24318.0
2017-09-26 15:00:00,51.16,51.28,51.16,51.27,35605.0,43.89,43.993,43.89,43.9844,35605.0
2017-09-26 15:30:00,51.26,51.29,51.1,51.15,142087.0,43.9758,44.0016,43.8386,43.8815,142087.0
2017-09-27 09:30:00,51.3,51.3,50.97,50.97,25459.0,44.0101,44.0101,43.727,43.727,25459.0
2017-09-27 10:00:00,50.99,51.2,50.99,51.13,27908.0,43.7442,43.9243,43.7442,43.8643,27908.0
2017-09-27 10:30:00,51.09,51.1,50.79,50.79,109996.0,43.83,43.8386,43.5726,43.5726,109996.0
2017-09-27 11:00:00,50.84,50.9,50.79,50.85,53568.0,43.6155,43.667,43.5726,43.6241,53568.0
2017-09-27 11:30:00,50.86,50.9,50.83,50.85,30066.0,43.6327,43.667,43.6069,43.6241,30066.0
2017-09-27 12:00:00,50.86,51.01,50.86,50.99,29861.0,43.6327,43.7613,43.6327,43.7442,29861.0
2017-09-27 12:30:00,50.97,51.13,50.95,51.13,24300.0,43.727,43.8643,43.7099,43.8643,24300.0
2017-09-27 13:00:00,51.12,51.15,51.06,51.11,19134.0,43.8557,43.8815,43.8042,43.8471,19134.0
2017-09-27 13:30:00,51.1,51.3,51.08,51.27,20889.0,43.8386,44.0101,43.8214,43.9844,20889.0
2017-09-27 14:00:00,51.27,51.32,51.22,51.25,32363.0,43.9844,44.0273,43.9415,43.9672,32363.0
2017-09-27 14:30:00,51.23,51.27,51.21,51.25,28138.0,43.9501,43.9844,43.9329,43.9672,28138.0
2017-09-27 15:00:00,51.26,51.39,51.25,51.36,38940.0,43.9758,44.0873,43.9672,44.0616,38940.0
2017-09-27 15:30:00,51.36,51.4,51.25,51.35,115080.0,44.0616,44.0959,43.9672,44.053,115080.0
2017-09-28 09:30:00,51.33,51.6,51.26,51.46,16445.0,44.0359,44.2675,43.9758,44.1474,16445.0
2017-09-28 10:00:00,51.47,51.48,51.33,51.42,17333.0,44.156,44.1646,44.0359,44.1131,17333.0
2017-09-28 10:30:00,51.39,51.45,51.31,51.34,38138.0,44.0873,44.1388,44.0187,44.0445,38138.0
2017-09-28 11:00:00,51.33,51.43,51.3,51.36,25198.0,44.0359,44.1217,44.0101,44.0616,25198.0
2017-09-28 11:30:00,51.37,51.4,51.32,51.33,25139.0,44.0702,44.0959,44.0273,44.0359,25139.0
2017-09-28 12:00:00,51.32,51.34,51.27,51.28,22921.0,44.0273,44.0445,43.9844,43.993,22921.0
2017-09-28 12:30:00,51.28,51.31,51.25,51.3,23108.0,43.993,44.0187,43.9672,44.0101,23108.0
2017-09-28 13:00:00,51.3,51.32,51.24,51.25,20964.0,44.0101,44.0273,43.9587,43.9672,20964.0
2017-09-28 13:30:00,51.25,51.33,51.24,51.32,21436.0,43.9672,44.0359,43.9587,44.0273,21436.0
2017-09-28 14:00:00,51.32,51.41,51.32,51.36,44042.0,44.0273,44.1045,44.0273,44.0616,44042.0
2017-09-28 14:30:00,51.35,51.39,51.3,51.32,31834.0,44.053,44.0873,44.0101,44.0273,31834.0
2017-09-28 15:00:00,51.31,51.36,51.28,51.29,30557.0,44.0187,44.0616,43.993,44.0016,30557.0
2017-09-28 15:30:00,51.29,51.32,51.22,51.28,161971.0,44.0016,44.0273,43.9415,43.993,161971.0
2017-09-29 09:30:00,51.34,51.52,51.2,51.5,25532.0,44.0445,44.1989,43.9243,44.1817,25532.0
2017-09-29 10:00:00,51.52,51.73,51.49,51.66,39232.0,44.1989,44.379,44.1731,44.319,39232.0
2017-09-29 10:30:00,51.65,51.9,51.6,51.79,42747.0,44.3104,44.5249,44.2675,44.4305,42747.0
2017-09-29 11:00:00,51.79,51.79,51.66,51.75,23981.0,44.4305,44.4305,44.319,44.3962,23981.0
2017-09-29 11:30:00,51.73,51.75,51.66,51.68,21480.0,44.379,44.3962,44.319,44.3361,21480.0
2017-09-29 12:00:00,51.68,51.7,51.39,51.43,33513.0,44.3361,44.3533,44.0873,44.1217,33513.0
2017-09-29 12:30:00,51.44,51.47,51.38,51.39,33536.0,44.1302,44.156,44.0788,44.0873,33536.0
2017-09-29 13:00:00,51.38,51.48,51.35,51.46,35700.0,44.0788,44.1646,44.053,44.1474,35700.0
2017-09-29 13:30:00,51.47,51.62,51.46,51.6,37623.0,44.156,44.2847,44.1474,44.2675,37623.0
2017-09-29 14:00:00,51.6,51.61,51.43,51.43,47242.0,44.2675,44.2761,44.1217,44.1217,47242.0
2017-09-29 14:30:00,51.41,51.53,51.35,51.53,27643.0,44.1045,44.2075,44.053,44.2075,27643.0
2017-09-29 15:00:00,51.52,51.54,51.41,51.41,29783.0,44.1989,44.216,44.1045,44.1045,29783.0
2017-09-29 15:30:00,51.41,51.49,51.24,51.32,234116.0,44.1045,44.1731,43.9587,44.0273,234116.0
2017-10-02 09:30:00,51.34,51.9,51.25,51.8,66563.0,44.0445,44.5249,43.9672,44.4391,66563.0
2017-10-02 10:00:00,51.81,52.26,51.74,52.04,39935.0,44.4477,44.8337,44.3876,44.645,39935.0
2017-10-02 10:30:00,52.04,52.06,51.88,51.91,35609.0,44.645,44.6621,44.5077,44.5335,35609.0
2017-10-02 11:00:00,51.9,51.9,51.78,51.78,21837.0,44.5249,44.5249,44.4219,44.4219,21837.0
2017-10-02 11:30:00,51.78,51.92,51.66,51.71,47619.0,44.4219,44.542,44.319,44.3619,47619.0
2017-10-02 12:00:00,51.71,51.87,51.69,51.79,32508.0,44.3619,44.4991,44.3447,44.4305,32508.0
2017-10-02 12:30:00,51.81,51.85,51.72,51.84,31955.0,44.4477,44.482,44.3705,44.4734,31955.0
2017-10-02 13:00:00,51.84,51.89,51.77,51.87,32952.0,44.4734,44.5163,44.4133,44.4991,32952.0
2017-10-02 13:30:00,51.88,51.98,51.78,51.93,47191.0,44.5077,44.5935,44.4219,44.5506,47191.0
2017-10-02 14:00:00,51.93,51.95,51.77,51.77,61989.0,44.5506,44.5678,44.4133,44.4133,61989.0
2017-10-02 14:30:00,51.77,51.82,51.76,51.8,77276.0,44.4133,44.4562,44.4048,44.4391,77276.0
2017-10-02 15:00:00,51.81,51.89,51.76,51.88,121590.0,44.4477,44.5163,44.4048,44.5077,121590.0
2017-10-02 15:30:00,51.89,52.14,51.85,52.13,274504.0,44.5163,44.7308,44.482,44.7222,274504.0
2017-10-03 09:30:00,52.23,52.39,52.06,52.38,39091.0,44.808,44.9452,44.6621,44.9367,39091.0
2017-10-03 10:00:00,52.39,52.56,52.3,52.51,52055.0,44.9452,45.0911,44.868,45.0482,52055.0
2017-10-03 10:30:00,52.52,52.58,52.3,52.3,62099.0,45.0568,45.1082,44.868,44.868,62099.0
2017-10-03 11:00:00,52.31,52.52,52.3,52.46,68195.0,44.8766,45.0568,44.868,45.0053,68195.0
2017-10-03 11:30:00,52.46,52.67,52.37,52.65,75013.0,45.0053,45.1855,44.9281,45.1683,75013.0
2017-10-03 12:00:00,52.64,52.66,52.34,52.34,55735.0,45.1597,45.1769,44.9024,44.9024,55735.0
2017-10-03 12:30:00,52.36,52.39,52.26,52.37,56847.0,44.9195,44.9452,44.8337,44.9281,56847.0
2017-10-03 13:00:00,52.38,52.44,52.31,52.32,34767.0,44.9367,44.9881,44.8766,44.8852,34767.0
2017-10-03 13:30:00,52.32,52.49,52.29,52.49,41406.0,44.8852,45.031,44.8595,45.031,41406.0
2017-10-03 14:00:00,52.49,52.76,52.48,52.76,88031.0,45.031,45.2627,45.0225,45.2627,88031.0
2017-10-03 14:30:00,52.76,52.78,52.68,52.72,82375.0,45.2627,45.2798,45.194,45.2284,82375.0
2017-10-03 15:00:00,52.71,52.82,52.68,52.82,115141.0,45.2198,45.3141,45.194,45.3141,115141.0
2017-10-03 15:30:00,52.82,53.15,52.79,52.91,425195.0,45.3141,45.5972,45.2884,45.3914,425195.0
2017-10-04 09:30:00,54.25,55.66,52.42,52.92,422105.0,46.5409,47.7506,44.971,45.3999,422105.0
2017-10-04 10:00:00,52.9,53.14,52.08,52.22,141514.0,45.3828,45.5887,44.6793,44.7994,141514.0
2017-10-04 10:30:00,52.15,52.57,51.76,52.11,145725.0,44.7394,45.0997,44.4048,44.705,145725.0
2017-10-04 11:00:00,52.09,52.23,51.79,52.15,211896.0,44.6879,44.808,44.4305,44.7394,211896.0
2017-10-04 11:30:00,52.18,52.47,51.91,52.35,182571.0,44.7651,45.0139,44.5335,44.9109,182571.0
2017-10-04 12:00:00,52.35,52.4,52.06,52.17,192616.0,44.9109,44.9538,44.6621,44.7565,192616.0
2017-10-04 12:30:00,52.13,52.16,51.84,51.91,101517.0,44.7222,44.7479,44.4734,44.5335,101517.0
2017-10-04 13:00:00,51.89,52.24,51.83,52.24,96370.0,44.5163,44.8166,44.4648,44.8166,96370.0
2017-10-04 13:30:00,52.25,52.25,51.9,52.02,86806.0,44.8251,44.8251,44.5249,44.6278,86806.0
2017-10-04 14:00:00,52.01,52.08,51.91,51.99,152200.0,44.6192,44.6793,44.5335,44.6021,152200.0
2017-10-04 14:30:00,51.99,52.08,51.85,51.85,110821.0,44.6021,44.6793,44.482,44.482,110821.0
2017-10-04 15:00:00,51.85,52.11,51.83,51.83,149377.0,44.482,44.705,44.4648,44.4648,149377.0
2017-10-04 15:30:00,51.83,51.9,51.43,51.52,382896.0,44.4648,44.5249,44.1217,44.1989,382896.0
2017-10-05 09:30:00,51.6,51.65,50.29,50.5,125598.0,44.2675,44.3104,43.1437,43.3238,125598.0
2017-10-05 10:00:00,50.54,50.81,50.45,50.67,170263.0,43.3581,43.5898,43.2809,43.4697,170263.0
2017-10-05 10:30:00,50.69,50.98,50.64,50.86,123536.0,43.4868,43.7356,43.4439,43.6327,123536.0
2017-10-05 11:00:00,50.86,50.95,50.78,50.88,50780.0,43.6327,43.7099,43.564,43.6498,50780.0
2017-10-05 11:30:00,50.84,51.11,50.82,50.99,53004.0,43.6155,43.8471,43.5983,43.7442,53004.0
2017-10-05 12:00:00,50.98,51.29,50.97,51.21,83338.0,43.7356,44.0016,43.727,43.9329,83338.0
2017-10-05 12:30:00,51.21,51.25,51.11,51.25,48660.0,43.9329,43.9672,43.8471,43.9672,48660.0
2017-10-05 13:00:00,51.25,51.37,51.17,51.37,54768.0,43.9672,44.0702,43.8986,44.0702,54768.0
2017-10-05 13:30:00,51.35,51.51,51.34,51.39,72068.0,44.053,44.1903,44.0445,44.0873,72068.0
2017-10-05 14:00:00,51.39,51.41,51.29,51.4,49390.0,44.0873,44.1045,44.0016,44.0959,49390.0
2017-10-05 14:30:00,51.39,51.56,51.39,51.5,129360.0,44.0873,44.2332,44.0873,44.1817,129360.0
2017-10-05 15:00:00,51.47,51.69,51.43,51.57,109019.0,44.156,44.3447,44.1217,44.2418,109019.0
2017-10-05 15:30:00,51.57,51.63,51.52,51.62,259681.0,44.2418,44.2932,44.1989,44.2847,259681.0
2017-10-06 09:30:00,51.44,51.66,51.38,51.64,41892.0,44.1302,44.319,44.0788,44.3018,41892.0
2017-10-06 10:00:00,51.62,51.79,51.57,51.68,28563.0,44.2847,44.4305,44.2418,44.3361,28563.0
2017-10-06 10:30:00,51.68,51.96,51.54,51.59,137035.0,44.3361,44.5764,44.216,44.2589,137035.0
2017-10-06 11:00:00,51.62,51.9,51.62,51.85,47038.0,44.2847,44.5249,44.2847,44.482,47038.0
2017-10-06 11:30:00,51.87,51.95,51.7,51.78,40062.0,44.4991,44.5678,44.3533,44.4219,40062.0
2017-10-06 12:00:00,51.78,51.78,51.52,51.56,33677.0,44.4219,44.4219,44.1989,44.2332,33677.0
2017-10-06 12:30:00,51.58,51.66,51.53,51.58,27502.0,44.2503,44.319,44.2075,44.2503,27502.0
2017-10-06 13:00:00,51.58,51.64,51.47,51.56,39089.0,44.2503,44.3018,44.156,44.2332,39089.0
2017-10-06 13:30:00,51.54,51.55,51.39,51.45,47377.0,44.216,44.2246,44.0873,44.1388,47377.0
2017-10-06 14:00:00,51.46,51.51,51.4,51.44,30742.0,44.1474,44.1903,44.0959,44.1302,30742.0
2017-10-06 14:30:00,51.45,51.5,51.4,51.48,32344.0,44.1388,44.1817,44.0959,44.1646,32344.0
2017-10-06 15:00:00,51.47,51.52,51.46,51.48,121201.0,44.156,44.1989,44.1474,44.1646,121201.0
2017-10-06 15:30:00,51.47,51.64,51.47,51.62,160230.0,44.156,44.3018,44.156,44.2847,160230.0
2017-10-09 09:30:00,51.56,51.61,51.16,51.32,33076.0,44.2332,44.2761,43.89,44.0273,33076.0
2017-10-09 10:00:00,51.32,51.6,51.3,51.53,44040.0,44.0273,44.2675,44.0101,44.2075,44040.0
2017-10-09 10:30:00,51.54,51.56,51.41,51.48,26874.0,44.216,44.2332,44.1045,44.1646,26874.0
2017-10-09 11:00:00,51.47,51.6,51.45,51.57,21358.0,44.156,44.2675,44.1388,44.2418,21358.0
2017-10-09 11:30:00,51.57,51.62,51.44,51.5,20020.0,44.2418,44.2847,44.1302,44.1817,20020.0
2017-10-09 12:00:00,51.52,51.52,51.33,51.39,27161.0,44.1989,44.1989,44.0359,44.0873,27161.0
2017-10-09 12:30:00,51.38,51.38,51.27,51.27,19787.0,44.0788,44.0788,43.9844,43.9844,19787.0
2017-10-09 13:00:00,51.28,51.41,51.27,51.41,13640.0,43.993,44.1045,43.9844,44.1045,13640.0
2017-10-09 13:30:00,51.41,51.51,51.38,51.4,17456.0,44.1045,44.1903,44.0788,44.0959,17456.0
2017-10-09 14:00:00,51.41,51.45,51.33,51.33,21555.0,44.1045,44.1388,44.0359,44.0359,21555.0
2017-10-09 14:30:00,51.33,51.33,51.21,51.22,36426.0,44.0359,44.0359,43.9329,43.9415,36426.0
2017-10-09 15:00:00,51.21,51.28,51.14,51.27,50905.0,43.9329,43.993,43.8729,43.9844,50905.0
2017-10-09 15:30:00,51.26,51.39,51.15,51.31,147330.0,43.9758,44.0873,43.8815,44.0187,147330.0
2017-10-10 09:30:00,51.44,51.59,51.28,51.42,22968.0,44.1302,44.2589,43.993,44.1131,22968.0
2017-10-10 10:00:00,51.42,51.64,51.42,51.64,36616.0,44.1131,44.3018,44.1131,44.3018,36616.0
2017-10-10 10:30:00,51.63,51.67,51.57,51.64,33712.0,44.2932,44.3276,44.2418,44.3018,33712.0
2017-10-10 11:00:00,51.65,51.7,51.57,51.62,42584.0,44.3104,44.3533,44.2418,44.2847,42584.0
2017-10-10 11:30:00,51.64,51.64,51.37,51.44,55903.0,44.3018,44.3018,44.0702,44.1302,55903.0
2017-10-10 12:00:00,51.45,51.55,51.43,51.54,26206.0,44.1388,44.2246,44.1217,44.216,26206.0
2017-10-10 12:30:00,51.53,51.59,51.52,51.55,21693.0,44.2075,44.2589,44.1989,44.2246,21693.0
2017-10-10 13:00:00,51.55,51.55,51.39,51.4,39169.0,44.2246,44.2246,44.0873,44.0959,39169.0
2017-10-10 13:30:00,51.41,51.42,51.36,51.4,40365.0,44.1045,44.1131,44.0616,44.0959,40365.0
2017-10-10 14:00:00,51.4,51.41,51.33,51.37,28834.0,44.0959,44.1045,44.0359,44.0702,28834.0
2017-10-10 14:30:00,51.37,51.45,51.34,51.44,33183.0,44.0702,44.1388,44.0445,44.1302,33183.0
2017-10-10 15:00:00,51.44,51.47,51.4,51.42,34473.0,44.1302,44.156,44.0959,44.1131,34473.0
2017-10-10 15:30:00,51.41,51.48,51.38,51.47,157755.0,44.1045,44.1646,44.0788,44.156,157755.0
2017-10-11 09:30:00,51.46,51.55,51.32,51.33,27593.0,44.1474,44.2246,44.0273,44.0359,27593.0
2017-10-11 10:00:00,51.32,51.47,51.15,51.47,37920.0,44.0273,44.156,43.8815,44.156,37920.0
2017-10-11 10:30:00,51.47,51.59,51.45,51.57,57802.0,44.156,44.2589,44.1388,44.2418,57802.0
2017-10-11 11:00:00,51.56,51.56,51.32,51.34,48444.0,44.2332,44.2332,44.0273,44.0445,48444.0
2017-10-11 11:30:00,51.35,51.53,51.33,51.44,42418.0,44.053,44.2075,44.0359,44.1302,42418.0
2017-10-11 12:00:00,51.46,51.61,51.43,51.57,31096.0,44.1474,44.2761,44.1217,44.2418,31096.0
2017-10-11 12:30:00,51.57,51.6,51.51,51.52,14568.0,44.2418,44.2675,44.1903,44.1989,14568.0
2017-10-11 13:00:00,51.52,51.6,51.5,51.51,39872.0,44.1989,44.2675,44.1817,44.1903,39872.0
2017-10-11 13:30:00,51.51,51.6,51.5,51.52,37981.0,44.1903,44.2675,44.1817,44.1989,37981.0
2017-10-11 14:00:00,51.52,51.61,51.49,51.57,35367.0,44.1989,44.2761,44.1731,44.2418,35367.0
2017-10-11 14:30:00,51.56,51.57,51.44,51.47,39713.0,44.2332,44.2418,44.1302,44.156,39713.0
2017-10-11 15:00:00,51.47,51.53,51.46,51.51,33159.0,44.156,44.2075,44.1474,44.1903,33159.0
2017-10-11 15:30:00,51.51,51.53,51.45,51.52,136229.0,44.1903,44.2075,44.1388,44.1989,136229.0
2017-10-12 09:30:00,51.5,51.95,51.46,51.94,28841.0,44.1817,44.5678,44.1474,44.5592,28841.0
2017-10-12 10:00:00,51.94,52.17,51.93,52.14,46878.0,44.5592,44.7565,44.5506,44.7308,46878.0
2017-10-12 10:30:00,52.15,52.18,51.96,52.01,47502.0,44.7394,44.7651,44.5764,44.6192,47502.0
2017-10-12 11:00:00,52.01,52.06,51.85,52.02,62053.0,44.6192,44.6621,44.482,44.6278,62053.0
2017-10-12 11:30:00,52.03,52.11,51.77,51.89,50547.0,44.6364,44.705,44.4133,44.5163,50547.0
2017-10-12 12:00:00,51.89,51.92,51.71,51.76,27467.0,44.5163,44.542,44.3619,44.4048,27467.0
2017-10-12 12:30:00,51.74,51.78,51.64,51.77,32740.0,44.3876,44.4219,44.3018,44.4133,32740.0
2017-10-12 13:00:00,51.78,51.96,51.77,51.89,59765.0,44.4219,44.5764,44.4133,44.5163,59765.0
2017-10-12 13:30:00,51.87,51.94,51.84,51.93,29267.0,44.4991,44.5592,44.4734,44.5506,29267.0
2017-10-12 14:00:00,51.94,52.04,51.94,52.0,53598.0,44.5592,44.645,44.5592,44.6107,53598.0
2017-10-12 14:30:00,51.98,52.0,51.87,51.93,50480.0,44.5935,44.6107,44.4991,44.5506,50480.0
2017-10-12 15:00:00,51.93,52.01,51.91,51.95,73960.0,44.5506,44.6192,44.5335,44.5678,73960.0
2017-10-12 15:30:00,51.95,51.97,51.81,51.85,278083.0,44.5678,44.5849,44.4477,44.482,278083.0
2017-10-13 09:30:00,51.7,51.84,51.58,51.84,31637.0,44.6275,44.7484,44.5239,44.7484,31637.0
2017-10-13 10:00:00,51.84,51.98,51.79,51.97,27381.0,44.7484,44.8692,44.7052,44.8606,27381.0
2017-10-13 10:30:00,51.95,51.95,51.85,51.87,38511.0,44.8433,44.8433,44.757,44.7742,38511.0
2017-10-13 11:00:00,51.86,51.87,51.71,51.76,98179.0,44.7656,44.7742,44.6361,44.6793,98179.0
2017-10-13 11:30:00,51.76,51.8,51.68,51.75,94313.0,44.6793,44.7138,44.6102,44.6707,94313.0
2017-10-13 12:00:00,51.75,51.78,51.58,51.73,40507.0,44.6707,44.6966,44.5239,44.6534,40507.0
2017-10-13 12:30:00,51.73,51.8,51.72,51.79,20176.0,44.6534,44.7138,44.6448,44.7052,20176.0
2017-10-13 13:00:00,51.8,51.83,51.69,51.72,25871.0,44.7138,44.7397,44.6189,44.6448,25871.0
2017-10-13 13:30:00,51.73,51.78,51.7,51.72,18141.0,44.6534,44.6966,44.6275,44.6448,18141.0
2017-10-13 14:00:00,51.72,51.81,51.71,51.75,21578.0,44.6448,44.7225,44.6361,44.6707,21578.0
2017-10-13 14:30:00,51.76,51.81,51.73,51.77,20585.0,44.6793,44.7225,44.6534,44.6879,20585.0
2017-10-13 15:00:00,51.79,51.86,51.75,51.83,44287.0,44.7052,44.7656,44.6707,44.7397,44287.0
2017-10-13 15:30:00,51.83,51.83,51.71,51.77,100959.0,44.7397,44.7397,44.6361,44.6879,100959.0
2017-10-16 09:30:00,51.82,51.94,51.61,51.65,13056.0,44.7311,44.8347,44.5498,44.5843,13056.0
2017-10-16 10:00:00,51.63,51.65,51.46,51.56,23350.0,44.5671,44.5843,44.4203,44.5067,23350.0
2017-10-16 10:30:00,51.56,51.63,51.52,51.56,23011.0,44.5067,44.5671,44.4721,44.5067,23011.0
2017-10-16 11:00:00,51.57,51.67,51.55,51.64,18776.0,44.5153,44.6016,44.498,44.5757,18776.0
2017-10-16 11:30:00,51.66,51.68,51.6,51.63,12231.0,44.593,44.6102,44.5412,44.5671,12231.0
2017-10-16 12:00:00,51.62,51.68,51.6,51.64,16262.0,44.5584,44.6102,44.5412,44.5757,16262.0
2017-10-16 12:30:00,51.63,51.72,51.61,51.67,13164.0,44.5671,44.6448,44.5498,44.6016,13164.0
2017-10-16 13:00:00,51.65,51.77,51.62,51.7,11735.0,44.5843,44.6879,44.5584,44.6275,11735.0
2017-10-16 13:30:00,51.71,51.78,51.66,51.68,16996.0,44.6361,44.6966,44.593,44.6102,16996.0
2017-10-16 14:00:00,51.69,51.77,51.65,51.77,13011.0,44.6189,44.6879,44.5843,44.6879,13011.0
2017-10-16 14:30:00,51.73,51.77,51.64,51.75,21000.0,44.6534,44.6879,44.5757,44.6707,21000.0
2017-10-16 15:00:00,51.75,51.82,51.71,51.74,32358.0,44.6707,44.7311,44.6361,44.662,32358.0
2017-10-16 15:30:00,51.73,51.83,51.69,51.74,156272.0,44.6534,44.7397,44.6189,44.662,156272.0
2017-10-17 09:30:00,51.7,51.89,51.7,51.77,29834.0,44.6275,44.7915,44.6275,44.6879,29834.0
2017-10-17 10:00:00,51.81,51.84,51.69,51.7,16010.0,44.7225,44.7484,44.6189,44.6275,16010.0
2017-10-17 10:30:00,51.71,51.86,51.71,51.82,17473.0,44.6361,44.7656,44.6361,44.7311,17473.0
2017-10-17 11:00:00,51.82,51.93,51.77,51.83,44309.0,44.7311,44.826,44.6879,44.7397,44309.0
2017-10-17 11:30:00,51.83,51.83,51.77,51.81,24922.0,44.7397,44.7397,44.6879,44.7225,24922.0
2017-10-17 12:00:00,51.8,51.82,51.77,51.79,22665.0,44.7138,44.7311,44.6879,44.7052,22665.0
2017-10-17 12:30:00,51.79,51.85,51.77,51.83,32744.0,44.7052,44.757,44.6879,44.7397,32744.0
2017-10-17 13:00:00,51.83,51.87,51.78,51.78,32378.0,44.7397,44.7742,44.6966,44.6966,32378.0
2017-10-17 13:30:00,51.78,51.78,51.63,51.65,22281.0,44.6966,44.6966,44.5671,44.5843,22281.0
2017-10-17 14:00:00,51.65,51.71,51.65,51.69,15307.0,44.5843,44.6361,44.5843,44.6189,15307.0
2017-10-17 14:30:00,51.69,51.71,51.67,51.69,16159.0,44.6189,44.6361,44.6016,44.6189,16159.0
2017-10-17 15:00:00,51.69,51.69,51.58,51.61,23067.0,44.6189,44.6189,44.5239,44.5498,23067.0
2017-10-17 15:30:00,51.6,51.68,51.6,51.63,70781.0,44.5412,44.6102,44.5412,44.5671,70781.0
2017-10-18 09:30:00,51.62,51.75,51.5,51.73,34386.0,44.5584,44.6707,44.4549,44.6534,34386.0
2017-10-18 10:00:00,51.74,51.89,51.7,51.86,29128.0,44.662,44.7915,44.6275,44.7656,29128.0
2017-10-18 10:30:00,51.86,51.88,51.76,51.85,22222.0,44.7656,44.7829,44.6793,44.757,22222.0
2017-10-18 11:00:00,51.86,51.91,51.65,51.65,249152.0,44.7656,44.8088,44.5843,44.5843,249152.0
2017-10-18 11:30:00,51.67,51.7,51.52,51.62,38537.0,44.6016,44.6275,44.4721,44.5584,38537.0
2017-10-18 12:00:00,51.62,51.71,51.62,51.7,24625.0,44.5584,44.6361,44.5584,44.6275,24625.0
2017-10-18 12:30:00,51.71,51.71,51.61,51.68,33160.0,44.6361,44.6361,44.5498,44.6102,33160.0
2017-10-18 13:00:00,51.68,51.79,51.68,51.74,61238.0,44.6102,44.7052,44.6102,44.662,61238.0
2017-10-18 13:30:00,51.74,51.76,51.71,51.74,46777.0,44.662,44.6793,44.6361,44.662,46777.0
2017-10-18 14:00:00,51.74,51.88,51.73,51.86,45532.0,44.662,44.7829,44.6534,44.7656,45532.0
2017-10-18 14:30:00,51.85,51.86,51.74,51.77,53776.0,44.757,44.7656,44.662,44.6879,53776.0
2017-10-18 15:00:00,51.78,51.81,51.77,51.8,21543.0,44.6966,44.7225,44.6879,44.7138,21543.0
2017-10-18 15:30:00,51.8,51.83,51.71,51.77,236193.0,44.7138,44.7397,44.6361,44.6879,236193.0
2017-10-19 09:30:00,51.62,51.77,51.51,51.61,25762.0,44.5584,44.6879,44.4635,44.5498,25762.0
2017-10-19 10:00:00,51.64,51.69,51.48,51.68,20640.0,44.5757,44.6189,44.4376,44.6102,20640.0
2017-10-19 10:30:00,51.69,51.84,51.66,51.78,42164.0,44.6189,44.7484,44.593,44.6966,42164.0
2017-10-19 11:00:00,51.79,51.85,51.67,51.8,22252.0,44.7052,44.757,44.6016,44.7138,22252.0
2017-10-19 11:30:00,51.8,51.85,51.79,51.83,32071.0,44.7138,44.757,44.7052,44.7397,32071.0
2017-10-19 12:00:00,51.83,51.85,51.8,51.85,19460.0,44.7397,44.757,44.7138,44.757,19460.0
2017-10-19 12:30:00,51.84,52.06,51.83,52.06,61966.0,44.7484,44.9383,44.7397,44.9383,61966.0
2017-10-19 13:00:00,52.03,52.03,51.91,51.94,41046.0,44.9124,44.9124,44.8088,44.8347,41046.0
2017-10-19 13:30:00,51.94,52.05,51.94,51.98,31255.0,44.8347,44.9296,44.8347,44.8692,31255.0
2017-10-19 14:00:00,51.97,52.0,51.89,51.92,25923.0,44.8606,44.8865,44.7915,44.8174,25923.0
2017-10-19 14:30:00,51.91,51.98,51.86,51.87,27876.0,44.8088,44.8692,44.7656,44.7742,27876.0
2017-10-19 15:00:00,51.86,51.95,51.85,51.94,26019.0,44.7656,44.8433,44.757,44.8347,26019.0
2017-10-19 15:30:00,51.94,51.99,51.91,51.92,129665.0,44.8347,44.8778,44.8088,44.8174,129665.0
2017-10-20 09:30:00,52.08,52.44,51.97,52.23,24357.0,44.9555,45.2663,44.8606,45.085,24357.0
2017-10-20 10:00:00,52.23,52.37,52.23,52.33,10735.0,45.085,45.2059,45.085,45.1713,10735.0
2017-10-20 10:30:00,52.3,52.42,52.25,52.26,18344.0,45.1454,45.249,45.1023,45.1109,18344.0
2017-10-20 11:00:00,52.26,52.26,52.11,52.12,19660.0,45.1109,45.1109,44.9814,44.9901,19660.0
2017-10-20 11:30:00,52.12,52.19,52.09,52.16,16262.0,44.9901,45.0505,44.9642,45.0246,16262.0
2017-10-20 12:00:00,52.16,52.16,52.03,52.06,23645.0,45.0246,45.0246,44.9124,44.9383,23645.0
2017-10-20 12:30:00,52.06,52.14,52.05,52.09,18360.0,44.9383,45.0073,44.9296,44.9642,18360.0
2017-10-20 13:00:00,52.09,52.12,52.08,52.1,17299.0,44.9642,44.9901,44.9555,44.9728,17299.0
2017-10-20 13:30:00,52.11,52.11,51.98,52.0,28607.0,44.9814,44.9814,44.8692,44.8865,28607.0
2017-10-20 14:00:00,52.0,52.09,51.93,52.09,29621.0,44.8865,44.9642,44.826,44.9642,29621.0
2017-10-20 14:30:00,52.1,52.13,52.03,52.07,24095.0,44.9728,44.9987,44.9124,44.9469,24095.0
2017-10-20 15:00:00,52.08,52.09,52.03,52.05,46144.0,44.9555,44.9642,44.9124,44.9296,46144.0
2017-10-20 15:30:00,52.05,52.18,52.03,52.17,120263.0,44.9296,45.0418,44.9124,45.0332,120263.0
2017-10-23 09:30:00,52.21,52.56,52.12,52.51,37487.0,45.0677,45.3699,44.9901,45.3267,37487.0
2017-10-23 10:00:00,52.51,52.68,52.4,52.47,34973.0,45.3267,45.4734,45.2317,45.2922,34973.0
2017-10-23 10:30:00,52.46,52.58,52.45,52.51,41268.0,45.2835,45.3871,45.2749,45.3267,41268.0
2017-10-23 11:00:00,52.49,52.69,52.42,52.67,54444.0,45.3094,45.4821,45.249,45.4648,54444.0
2017-10-23 11:30:00,52.65,52.65,52.46,52.51,20747.0,45.4475,45.4475,45.2835,45.3267,20747.0
2017-10-23 12:00:00,52.5,52.51,52.35,52.41,28922.0,45.3181,45.3267,45.1886,45.2404,28922.0
2017-10-23 12:30:00,52.41,52.49,52.35,52.35,34917.0,45.2404,45.3094,45.1886,45.1886,34917.0
2017-10-23 13:00:00,52.36,52.39,52.21,52.28,15835.0,45.1972,45.2231,45.0677,45.1282,15835.0
2017-10-23 13:30:00,52.28,52.34,52.17,52.23,48431.0,45.1282,45.18,45.0332,45.085,48431.0
2017-10-23 14:00:00,52.18,52.3,52.18,52.26,38544.0,45.0418,45.1454,45.0418,45.1109,38544.0
2017-10-23 14:30:00,52.27,52.3,52.19,52.29,37836.0,45.1195,45.1454,45.0505,45.1368,37836.0
2017-10-23 15:00:00,52.29,52.31,52.16,52.18,38573.0,45.1368,45.1541,45.0246,45.0418,38573.0
2017-10-23 15:30:00,52.19,52.2,52.07,52.1,112487.0,45.0505,45.0591,44.9469,44.9728,112487.0
2017-10-24 09:30:00,52.26,52.4,52.21,52.21,31060.0,45.1109,45.2317,45.0677,45.0677,31060.0
2017-10-24 10:00:00,52.07,52.27,51.96,52.25,18359.0,44.9469,45.1195,44.8519,45.1023,18359.0
2017-10-24 10:30:00,52.24,52.3,52.17,52.24,17461.0,45.0936,45.1454,45.0332,45.0936,17461.0
2017-10-24 11:00:00,52.24,52.24,52.13,52.16,11598.0,45.0936,45.0936,44.9987,45.0246,11598.0
2017-10-24 11:30:00,52.2,52.23,52.12,52.15,16675.0,45.0591,45.085,44.9901,45.0159,16675.0
2017-10-24 12:00:00,52.12,52.2,52.1,52.16,10443.0,44.9901,45.0591,44.9728,45.0246,10443.0
2017-10-24 12:30:00,52.16,52.2,52.09,52.14,10031.0,45.0246,45.0591,44.9642,45.0073,10031.0
2017-10-24 13:00:00,52.12,52.16,52.07,52.07,8178.0,44.9901,45.0246,44.9469,44.9469,8178.0
2017-10-24 13:30:00,52.09,52.18,52.06,52.15,15551.0,44.9642,45.0418,44.9383,45.0159,15551.0
2017-10-24 14:00:00,52.14,52.17,52.08,52.1,25218.0,45.0073,45.0332,44.9555,44.9728,25218.0
2017-10-24 14:30:00,52.1,52.14,52.09,52.13,14632.0,44.9728,45.0073,44.9642,44.9987,14632.0
2017-10-24 15:00:00,52.14,52.18,52.08,52.16,28569.0,45.0073,45.0418,44.9555,45.0246,28569.0
2017-10-24 15:30:00,52.16,52.31,52.16,52.24,191804.0,45.0246,45.1541,45.0246,45.0936,191804.0
2017-10-25 09:30:00,52.29,52.4,52.14,52.3,17880.0,45.1368,45.2317,45.0073,45.1454,17880.0
2017-10-25 10:00:00,52.31,52.57,52.31,52.4,18194.0,45.1541,45.3785,45.1541,45.2317,18194.0
2017-10-25 10:30:00,52.42,52.42,52.19,52.25,22719.0,45.249,45.249,45.0505,45.1023,22719.0
2017-10-25 11:00:00,52.26,52.26,52.05,52.11,21044.0,45.1109,45.1109,44.9296,44.9814,21044.0
2017-10-25 11:30:00,52.13,52.25,52.1,52.18,23469.0,44.9987,45.1023,44.9728,45.0418,23469.0
2017-10-25 12:00:00,52.2,52.29,51.96,51.99,24980.0,45.0591,45.1368,44.8519,44.8778,24980.0
2017-10-25 12:30:00,51.96,52.11,51.92,52.09,21501.0,44.8519,44.9814,44.8174,44.9642,21501.0
2017-10-25 13:00:00,52.06,52.11,52.03,52.04,13709.0,44.9383,44.9814,44.9124,44.921,13709.0
2017-10-25 13:30:00,52.03,52.31,52.03,52.29,12387.0,44.9124,45.1541,44.9124,45.1368,12387.0
2017-10-25 14:00:00,52.31,52.39,52.29,52.37,16828.0,45.1541,45.2231,45.1368,45.2059,16828.0
2017-10-25 14:30:00,52.37,52.37,52.25,52.32,21595.0,45.2059,45.2059,45.1023,45.1627,21595.0
2017-10-25 15:00:00,52.32,52.49,52.29,52.45,31130.0,45.1627,45.3094,45.1368,45.2749,31130.0
2017-10-25 15:30:00,52.46,52.46,52.26,52.33,86076.0,45.2835,45.2835,45.1109,45.1713,86076.0
2017-10-26 09:30:00,52.62,52.72,52.38,52.67,32133.0,45.4217,45.508,45.2145,45.4648,32133.0
2017-10-26 10:00:00,52.66,52.68,52.48,52.66,10936.0,45.4562,45.4734,45.3008,45.4562,10936.0
2017-10-26 10:30:00,52.68,52.72,52.56,52.71,13900.0,45.4734,45.508,45.3699,45.4993,13900.0
2017-10-26 11:00:00,52.72,52.77,52.66,52.72,18889.0,45.508,45.5511,45.4562,45.508,18889.0
2017-10-26 11:30:00,52.72,52.77,52.62,52.68,12968.0,45.508,45.5511,45.4217,45.4734,12968.0
2017-10-26 12:00:00,52.69,52.83,52.65,52.79,9273.0,45.4821,45.6029,45.4475,45.5684,9273.0
2017-10-26 12:30:00,52.8,52.8,52.63,52.65,9681.0,45.577,45.577,45.4303,45.4475,9681.0
2017-10-26 13:00:00,52.64,52.76,52.57,52.71,15875.0,45.4389,45.5425,45.3785,45.4993,15875.0
2017-10-26 13:30:00,52.7,52.76,52.66,52.74,15803.0,45.4907,45.5425,45.4562,45.5252,15803.0
2017-10-26 14:00:00,52.75,52.79,52.67,52.75,13218.0,45.5339,45.5684,45.4648,45.5339,13218.0
2017-10-26 14:30:00,52.76,52.76,52.56,52.62,19577.0,45.5425,45.5425,45.3699,45.4217,19577.0
2017-10-26 15:00:00,52.63,52.66,52.55,52.57,31773.0,45.4303,45.4562,45.3612,45.3785,31773.0
2017-10-26 15:30:00,52.57,52.72,52.52,52.7,116316.0,45.3785,45.508,45.3353,45.4907,116316.0
2017-10-27 09:30:00,52.92,52.92,52.58,52.62,57795.0,45.6806,45.6806,45.3871,45.4217,57795.0
2017-10-27 10:00:00,52.61,52.74,52.55,52.72,42622.0,45.413,45.5252,45.3612,45.508,42622.0
2017-10-27 10:30:00,52.7,52.7,52.61,52.65,19016.0,45.4907,45.4907,45.413,45.4475,19016.0
2017-10-27 11:00:00,52.65,52.91,52.61,52.75,62839.0,45.4475,45.672,45.413,45.5339,62839.0
2017-10-27 11:30:00,52.75,52.77,52.61,52.74,55858.0,45.5339,45.5511,45.413,45.5252,55858.0
2017-10-27 12:00:00,52.73,53.12,52.66,53.1,62972.0,45.5166,45.8533,45.4562,45.836,62972.0
2017-10-27 12:30:00,53.09,53.82,53.01,53.43,269377.0,45.8274,46.4575,45.7583,46.1208,269377.0
2017-10-27 13:00:00,53.45,53.8,53.42,53.58,111774.0,46.1381,46.4402,46.1122,46.2503,111774.0
2017-10-27 13:30:00,53.6,53.7,53.59,53.62,48113.0,46.2676,46.3539,46.259,46.2849,48113.0
2017-10-27 14:00:00,53.62,53.86,53.6,53.8,104724.0,46.2849,46.492,46.2676,46.4402,104724.0
2017-10-27 14:30:00,53.8,53.83,53.7,53.75,74768.0,46.4402,46.4661,46.3539,46.3971,74768.0
2017-10-27 15:00:00,53.75,53.96,53.72,53.89,83767.0,46.3971,46.5783,46.3712,46.5179,83767.0
2017-10-27 15:30:00,53.89,53.96,53.81,53.96,205576.0,46.5179,46.5783,46.4489,46.5783,205576.0
2017-10-30 09:30:00,53.55,53.85,53.5,53.54,39842.0,46.2244,46.4834,46.1813,46.2158,39842.0
2017-10-30 10:00:00,53.55,53.66,53.35,53.62,54340.0,46.2244,46.3194,46.0518,46.2849,54340.0
2017-10-30 10:30:00,53.62,53.75,53.5,53.65,51709.0,46.2849,46.3971,46.1813,46.3107,51709.0
2017-10-30 11:00:00,53.6,53.68,53.39,53.39,52566.0,46.2676,46.3366,46.0863,46.0863,52566.0
2017-10-30 11:30:00,53.41,53.44,53.02,53.13,49719.0,46.1036,46.1295,45.7669,45.8619,49719.0
2017-10-30 12:00:00,53.12,53.2,52.97,53.04,70243.0,45.8533,45.9223,45.7238,45.7842,70243.0
2017-10-30 12:30:00,53.06,53.25,52.99,53.05,46298.0,45.8015,45.9655,45.741,45.7928,46298.0
2017-10-30 13:00:00,53.05,53.19,52.99,53.15,26746.0,45.7928,45.9137,45.741,45.8791,26746.0
2017-10-30 13:30:00,53.15,53.15,52.98,53.03,29526.0,45.8791,45.8791,45.7324,45.7756,29526.0
2017-10-30 14:00:00,53.02,53.14,52.98,53.1,41048.0,45.7669,45.8705,45.7324,45.836,41048.0
2017-10-30 14:30:00,53.09,53.09,52.96,53.08,50887.0,45.8274,45.8274,45.7151,45.8187,50887.0
2017-10-30 15:00:00,53.05,53.08,52.99,53.04,64195.0,45.7928,45.8187,45.741,45.7842,64195.0
2017-10-30 15:30:00,53.04,53.26,53.01,53.2,283859.0,45.7842,45.9741,45.7583,45.9223,283859.0
2017-10-31 09:30:00,53.29,53.35,53.04,53.24,33130.0,46.0,46.0518,45.7842,45.9568,33130.0
2017-10-31 10:00:00,53.28,53.46,53.14,53.46,25628.0,45.9914,46.1467,45.8705,46.1467,25628.0
2017-10-31 10:30:00,53.46,53.54,53.36,53.42,31210.0,46.1467,46.2158,46.0604,46.1122,31210.0
2017-10-31 11:00:00,53.42,53.57,53.39,53.48,17660.0,46.1122,46.2417,46.0863,46.164,17660.0
2017-10-31 11:30:00,53.47,53.73,53.47,53.7,36583.0,46.1554,46.3798,46.1554,46.3539,36583.0
2017-10-31 12:00:00,53.71,53.71,53.58,53.64,15319.0,46.3625,46.3625,46.2503,46.3021,15319.0
2017-10-31 12:30:00,53.66,53.7,53.57,53.6,19330.0,46.3194,46.3539,46.2417,46.2676,19330.0
2017-10-31 13:00:00,53.59,53.68,53.59,53.63,24408.0,46.259,46.3366,46.259,46.2935,24408.0
2017-10-31 13:30:00,53.62,53.66,53.43,53.5,23692.0,46.2849,46.3194,46.1208,46.1813,23692.0
2017-10-31 14:00:00,53.49,53.55,53.4,53.47,38531.0,46.1726,46.2244,46.0949,46.1554,38531.0
2017-10-31 14:30:00,53.49,53.51,53.3,53.44,37545.0,46.1726,46.1899,46.0086,46.1295,37545.0
2017-10-31 15:00:00,53.42,53.5,53.38,53.39,31849.0,46.1122,46.1813,46.0777,46.0863,31849.0
2017-10-31 15:30:00,53.39,53.42,53.28,53.32,119278.0,46.0863,46.1122,45.9914,46.0259,119278.0
2017-11-01 09:30:00,53.66,53.66,53.28,53.52,28782.0,46.3194,46.3194,45.9914,46.1985,28782.0
2017-11-01 10:00:00,53.53,53.54,53.17,53.17,25414.0,46.2072,46.2158,45.8964,45.8964,25414.0
2017-11-01 10:30:00,53.17,53.39,53.06,53.35,20143.0,45.8964,46.0863,45.8015,46.0518,20143.0
2017-11-01 11:00:00,53.33,53.35,53.12,53.12,17119.0,46.0345,46.0518,45.8533,45.8533,17119.0
2017-11-01 11:30:00,53.1,53.15,52.95,53.06,34722.0,45.836,45.8791,45.7065,45.8015,34722.0
2017-11-01 12:00:00,53.09,53.09,52.91,52.98,23983.0,45.8274,45.8274,45.672,45.7324,23983.0
2017-11-01 12:30:00,52.99,53.01,52.9,52.91,27579.0,45.741,45.7583,45.6633,45.672,27579.0
2017-11-01 13:00:00,52.91,52.95,52.84,52.95,24531.0,45.672,45.7065,45.6116,45.7065,24531.0
2017-11-01 13:30:00,52.96,52.96,52.81,52.91,24721.0,45.7151,45.7151,45.5857,45.672,24721.0
2017-11-01 14:00:00,52.93,52.99,52.86,52.86,33489.0,45.6892,45.741,45.6288,45.6288,33489.0
2017-11-01 14:30:00,52.87,52.93,52.84,52.85,38062.0,45.6375,45.6892,45.6116,45.6202,38062.0
2017-11-01 15:00:00,52.85,52.86,52.79,52.85,43577.0,45.6202,45.6288,45.5684,45.6202,43577.0
2017-11-01 15:30:00,52.84,52.93,52.75,52.85,179511.0,45.6116,45.6892,45.5339,45.6202,179511.0
2017-11-02 09:30:00,52.84,53.02,52.69,53.0,19066.0,45.6116,45.7669,45.4821,45.7497,19066.0
2017-11-02 10:00:00,52.98,53.0,52.72,52.72,20740.0,45.7324,45.7497,45.508,45.508,20740.0
2017-11-02 10:30:00,52.77,52.92,52.65,52.71,16316.0,45.5511,45.6806,45.4475,45.4993,16316.0
2017-11-02 11:00:00,52.71,52.75,52.64,52.68,21570.0,45.4993,45.5339,45.4389,45.4734,21570.0
2017-11-02 11:30:00,52.66,52.72,52.63,52.68,16371.0,45.4562,45.508,45.4303,45.4734,16371.0
2017-11-02 12:00:00,52.7,52.75,52.64,52.75,26136.0,45.4907,45.5339,45.4389,45.5339,26136.0
2017-11-02 12:30:00,52.74,52.74,52.68,52.72,6228.0,45.5252,45.5252,45.4734,45.508,6228.0
2017-11-02 13:00:00,52.74,52.85,52.64,52.85,63444.0,45.5252,45.6202,45.4389,45.6202,63444.0
2017-11-02 13:30:00,52.83,52.85,52.69,52.73,16040.0,45.6029,45.6202,45.4821,45.5166,16040.0
2017-11-02 14:00:00,52.73,52.73,52.6,52.67,12970.0,45.5166,45.5166,45.4044,45.4648,12970.0
2017-11-02 14:30:00,52.68,52.71,52.55,52.59,22522.0,45.4734,45.4993,45.3612,45.3958,22522.0
2017-11-02 15:00:00,52.58,52.66,52.51,52.65,28909.0,45.3871,45.4562,45.3267,45.4475,28909.0
2017-11-02 15:30:00,52.66,52.79,52.65,52.68,133907.0,45.4562,45.5684,45.4475,45.4734,133907.0
2017-11-03 09:30:00,52.68,52.71,52.55,52.71,12223.0,45.4734,45.4993,45.3612,45.4993,12223.0
2017-11-03 10:00:00,52.75,52.91,52.73,52.87,12353.0,45.5339,45.672,45.5166,45.6375,12353.0
2017-11-03 10:30:00,52.87,52.87,52.73,52.76,8172.0,45.6375,45.6375,45.5166,45.5425,8172.0
2017-11-03 11:00:00,52.76,52.92,52.75,52.91,9520.0,45.5425,45.6806,45.5339,45.672,9520.0
2017-11-03 11:30:00,52.91,52.92,52.8,52.88,7108.0,45.672,45.6806,45.577,45.6461,7108.0
2017-11-03 12:00:00,52.87,52.87,52.78,52.8,6902.0,45.6375,45.6375,45.5598,45.577,6902.0
2017-11-03 12:30:00,52.8,52.87,52.79,52.8,8883.0,45.577,45.6375,45.5684,45.577,8883.0
2017-11-03 13:00:00,52.81,52.82,52.76,52.78,8229.0,45.5857,45.5943,45.5425,45.5598,8229.0
2017-11-03 13:30:00,52.76,52.78,52.7,52.76,9960.0,45.5425,45.5598,45.4907,45.5425,9960.0
2017-11-03 14:00:00,52.77,52.77,52.7,52.73,30117.0,45.5511,45.5511,45.4907,45.5166,30117.0
2017-11-03 14:30:00,52.72,52.82,52.7,52.81,40635.0,45.508,45.5943,45.4907,45.5857,40635.0
2017-11-03 15:00:00,52.81,52.89,52.8,52.89,22198.0,45.5857,45.6547,45.577,45.6547,22198.0
2017-11-03 15:30:00,52.9,52.92,52.83,52.91,67867.0,45.6633,45.6806,45.6029,45.672,67867.0
2017-11-06 09:30:00,52.89,52.89,52.7,52.76,8387.0,45.6547,45.6547,45.4907,45.5425,8387.0
2017-11-06 10:00:00,52.74,52.74,52.48,52.66,27636.0,45.5252,45.5252,45.3008,45.4562,27636.0
2017-11-06 10:30:00,52.68,52.91,52.68,52.81,14227.0,45.4734,45.672,45.4734,45.5857,14227.0
2017-11-06 11:00:00,52.79,52.81,52.69,52.77,31951.0,45.5684,45.5857,45.4821,45.5511,31951.0
2017-11-06 11:30:00,52.8,52.87,52.65,52.66,18669.0,45.577,45.6375,45.4475,45.4562,18669.0
2017-11-06 12:00:00,52.66,52.66,52.56,52.61,20217.0,45.4562,45.4562,45.3699,45.413,20217.0
2017-11-06 12:30:00,52.6,52.71,52.54,52.68,18277.0,45.4044,45.4993,45.3526,45.4734,18277.0
2017-11-06 13:00:00,52.69,52.72,52.6,52.63,21702.0,45.4821,45.508,45.4044,45.4303,21702.0
2017-11-06 13:30:00,52.61,52.65,52.57,52.61,15158.0,45.413,45.4475,45.3785,45.413,15158.0
2017-11-06 14:00:00,52.63,52.63,52.58,52.6,11724.0,45.4303,45.4303,45.3871,45.4044,11724.0
2017-11-06 14:30:00,52.61,52.71,52.58,52.61,16191.0,45.413,45.4993,45.3871,45.413,16191.0
2017-11-06 15:00:00,52.62,52.7,52.61,52.69,16811.0,45.4217,45.4907,45.413,45.4821,16811.0
2017-11-06 15:30:00,52.69,52.71,52.57,52.65,169993.0,45.4821,45.4993,45.3785,45.4475,169993.0
2017-11-07 09:30:00,52.64,52.86,52.64,52.64,11983.0,45.4389,45.6288,45.4389,45.4389,11983.0
2017-11-07 10:00:00,52.66,52.73,52.59,52.72,16006.0,45.4562,45.5166,45.3958,45.508,16006.0
2017-11-07 10:30:00,52.69,52.76,52.55,52.6,24818.0,45.4821,45.5425,45.3612,45.4044,24818.0
2017-11-07 11:00:00,52.62,52.71,52.62,52.64,9648.0,45.4217,45.4993,45.4217,45.4389,9648.0
2017-11-07 11:30:00,52.64,52.69,52.33,52.37,43891.0,45.4389,45.4821,45.1713,45.2059,43891.0
2017-11-07 12:00:00,52.38,52.42,52.27,52.35,11562.0,45.2145,45.249,45.1195,45.1886,11562.0
2017-11-07 12:30:00,52.35,52.39,52.26,52.28,8585.0,45.1886,45.2231,45.1109,45.1282,8585.0
2017-11-07 13:00:00,52.27,52.4,52.27,52.38,9002.0,45.1195,45.2317,45.1195,45.2145,9002.0
2017-11-07 13:30:00,52.36,52.36,52.24,52.33,12213.0,45.1972,45.1972,45.0936,45.1713,12213.0
2017-11-07 14:00:00,52.33,52.33,52.25,52.31,16732.0,45.1713,45.1713,45.1023,45.1541,16732.0
2017-11-07 14:30:00,52.31,52.38,52.22,52.23,24194.0,45.1541,45.2145,45.0764,45.085,24194.0
2017-11-07 15:00:00,52.24,52.25,52.15,52.16,30267.0,45.0936,45.1023,45.0159,45.0246,30267.0
2017-11-07 15:30:00,52.16,52.23,52.1,52.2,89526.0,45.0246,45.085,44.9728,45.0591,89526.0
2017-11-08 09:30:00,52.21,52.24,51.88,52.11,15930.0,45.0677,45.0936,44.7829,44.9814,15930.0
2017-11-08 10:00:00,52.16,52.27,51.93,51.94,13116.0,45.0246,45.1195,44.826,44.8347,13116.0
2017-11-08 10:30:00,51.95,52.01,51.9,51.95,10000.0,44.8433,44.8951,44.8001,44.8433,10000.0
2017-11-08 11:00:00,51.97,52.01,51.8,51.88,17185.0,44.8606,44.8951,44.7138,44.7829,17185.0
2017-11-08 11:30:00,51.85,51.91,51.81,51.88,9469.0,44.757,44.8088,44.7225,44.7829,9469.0
2017-11-08 12:00:00,51.86,51.99,51.86,51.97,19201.0,44.7656,44.8778,44.7656,44.8606,19201.0
2017-11-08 12:30:00,51.96,51.99,51.93,51.98,11742.0,44.8519,44.8778,44.826,44.8692,11742.0
2017-11-08 13:00:00,51.98,52.08,51.95,52.05,10627.0,44.8692,44.9555,44.8433,44.9296,10627.0
2017-11-08 13:30:00,52.05,52.13,51.96,52.1,15516.0,44.9296,44.9987,44.8519,44.9728,15516.0
2017-11-08 14:00:00,52.1,52.21,52.1,52.16,12856.0,44.9728,45.0677,44.9728,45.0246,12856.0
2017-11-08 14:30:00,52.16,52.17,52.04,52.06,23320.0,45.0246,45.0332,44.921,44.9383,23320.0
2017-11-08 15:00:00,52.07,52.1,52.04,52.09,22573.0,44.9469,44.9728,44.921,44.9642,22573.0
2017-11-08 15:30:00,52.08,52.12,52.0,52.03,96447.0,44.9555,44.9901,44.8865,44.9124,96447.0
2017-11-09 09:30:00,51.64,51.72,51.44,51.54,38335.0,44.5757,44.6448,44.4031,44.4894,38335.0
2017-11-09 10:00:00,51.59,51.8,51.57,51.68,11303.0,44.5326,44.7138,44.5153,44.6102,11303.0
2017-11-09 10:30:00,51.69,51.84,51.66,51.84,19346.0,44.6189,44.7484,44.593,44.7484,19346.0
2017-11-09 11:00:00,51.83,51.84,51.7,51.75,19342.0,44.7397,44.7484,44.6275,44.6707,19342.0
2017-11-09 11:30:00,51.75,51.76,51.58,51.62,11729.0,44.6707,44.6793,44.5239,44.5584,11729.0
2017-11-09 12:00:00,51.61,51.61,51.35,51.38,18876.0,44.5498,44.5498,44.3254,44.3513,18876.0
2017-11-09 12:30:00,51.37,51.44,51.33,51.39,12079.0,44.3426,44.4031,44.3081,44.3599,12079.0
2017-11-09 13:00:00,51.4,51.55,51.34,51.54,25732.0,44.3685,44.498,44.3168,44.4894,25732.0
2017-11-09 13:30:00,51.56,51.62,51.49,51.5,14131.0,44.5067,44.5584,44.4462,44.4549,14131.0
2017-11-09 14:00:00,51.5,51.62,51.5,51.6,31764.0,44.4549,44.5584,44.4549,44.5412,31764.0
2017-11-09 14:30:00,51.62,51.67,51.44,51.45,26499.0,44.5584,44.6016,44.4031,44.4117,26499.0
2017-11-09 15:00:00,51.45,51.47,51.4,51.46,41645.0,44.4117,44.429,44.3685,44.4203,41645.0
2017-11-09 15:30:00,51.44,51.5,51.33,51.42,110690.0,44.4031,44.4549,44.3081,44.3858,110690.0
2017-11-10 09:30:00,51.28,51.57,51.28,51.49,8979.0,44.265,44.5153,44.265,44.4462,8979.0
2017-11-10 10:00:00,51.54,51.63,51.41,51.53,9321.0,44.4894,44.5671,44.3772,44.4808,9321.0
2017-11-10 10:30:00,51.52,51.53,51.3,51.37,9452.0,44.4721,44.4808,44.2822,44.3426,9452.0
2017-11-10 11:00:00,51.43,51.43,51.24,51.29,13864.0,44.3944,44.3944,44.2304,44.2736,13864.0
2017-11-10 11:30:00,51.29,51.33,51.24,51.3,10839.0,44.2736,44.3081,44.2304,44.2822,10839.0
2017-11-10 12:00:00,51.32,51.33,51.13,51.26,11592.0,44.2995,44.3081,44.1355,44.2477,11592.0
2017-11-10 12:30:00,51.26,51.27,51.15,51.18,7990.0,44.2477,44.2563,44.1527,44.1786,7990.0
2017-11-10 13:00:00,51.16,51.27,51.16,51.25,9085.0,44.1614,44.2563,44.1614,44.2391,9085.0
2017-11-10 13:30:00,51.25,51.27,51.16,51.2,14553.0,44.2391,44.2563,44.1614,44.1959,14553.0
2017-11-10 14:00:00,51.2,51.31,51.2,51.3,9871.0,44.1959,44.2909,44.1959,44.2822,9871.0
2017-11-10 14:30:00,51.31,51.37,51.23,51.37,24284.0,44.2909,44.3426,44.2218,44.3426,24284.0
2017-11-10 15:00:00,51.35,51.46,51.3,51.46,36434.0,44.3254,44.4203,44.2822,44.4203,36434.0
2017-11-10 15:30:00,51.45,51.45,51.35,51.37,87683.0,44.4117,44.4117,44.3254,44.3426,87683.0
2017-11-13 09:30:00,51.07,51.28,51.07,51.27,9237.0,44.0837,44.265,44.0837,44.2563,9237.0
2017-11-13 10:00:00,51.28,51.45,51.25,51.43,32406.0,44.265,44.4117,44.2391,44.3944,32406.0
2017-11-13 10:30:00,51.44,51.46,51.28,51.45,10647.0,44.4031,44.4203,44.265,44.4117,10647.0
2017-11-13 11:00:00,51.46,51.47,51.32,51.43,19309.0,44.4203,44.429,44.2995,44.3944,19309.0
2017-11-13 11:30:00,51.41,51.5,51.29,51.5,23070.0,44.3772,44.4549,44.2736,44.4549,23070.0
2017-11-13 12:00:00,51.49,51.56,51.48,51.5,14115.0,44.4462,44.5067,44.4376,44.4549,14115.0
2017-11-13 12:30:00,51.5,51.51,51.46,51.48,18412.0,44.4549,44.4635,44.4203,44.4376,18412.0
2017-11-13 13:00:00,51.48,51.63,51.48,51.61,21338.0,44.4376,44.5671,44.4376,44.5498,21338.0
2017-11-13 13:30:00,51.62,51.68,51.53,51.64,18475.0,44.5584,44.6102,44.4808,44.5757,18475.0
2017-11-13 14:00:00,51.67,51.71,51.65,51.67,15719.0,44.6016,44.6361,44.5843,44.6016,15719.0
2017-11-13 14:30:00,51.66,51.67,51.57,51.57,18963.0,44.593,44.6016,44.5153,44.5153,18963.0
2017-11-13 15:00:00,51.57,51.6,51.53,51.57,37106.0,44.5153,44.5412,44.4808,44.5153,37106.0
2017-11-13 15:30:00,51.57,51.71,51.55,51.68,104719.0,44.5153,44.6361,44.498,44.6102,104719.0
2017-11-14 09:30:00,51.37,51.51,51.24,51.24,12464.0,44.3426,44.4635,44.2304,44.2304,12464.0
2017-11-14 10:00:00,51.2,51.31,51.15,51.26,15425.0,44.1959,44.2909,44.1527,44.2477,15425.0
2017-11-14 10:30:00,51.29,51.49,51.27,51.45,16320.0,44.2736,44.4462,44.2563,44.4117,16320.0
2017-11-14 11:00:00,51.46,51.6,51.42,51.55,14111.0,44.4203,44.5412,44.3858,44.498,14111.0
2017-11-14 11:30:00,51.55,51.55,51.47,51.5,8211.0,44.498,44.498,44.429,44.4549,8211.0
2017-11-14 12:00:00,51.5,51.55,51.49,51.51,7502.0,44.4549,44.498,44.4462,44.4635,7502.0
2017-11-14 12:30:00,51.53,51.55,51.37,51.37,11053.0,44.4808,44.498,44.3426,44.3426,11053.0
2017-11-14 13:00:00,51.38,51.43,51.36,51.41,8850.0,44.3513,44.3944,44.334,44.3772,8850.0
2017-11-14 13:30:00,51.42,51.5,51.39,51.45,19100.0,44.3858,44.4549,44.3599,44.4117,19100.0
2017-11-14 14:00:00,51.45,51.51,51.41,51.43,18390.0,44.4117,44.4635,44.3772,44.3944,18390.0
2017-11-14 14:30:00,51.43,51.44,51.35,51.35,14098.0,44.3944,44.4031,44.3254,44.3254,14098.0
2017-11-14 15:00:00,51.37,51.46,51.34,51.44,26200.0,44.3426,44.4203,44.3168,44.4031,26200.0
2017-11-14 15:30:00,51.45,51.49,51.35,51.47,76508.0,44.4117,44.4462,44.3254,44.429,76508.0
2017-11-15 09:30:00,51.18,51.24,50.5,50.89,39542.0,44.1786,44.2304,43.5917,43.9283,39542.0
2017-11-15 10:00:00,50.92,50.99,50.79,50.84,18927.0,43.9542,44.0146,43.842,43.8852,18927.0
2017-11-15 10:30:00,50.82,50.94,50.76,50.89,19016.0,43.8679,43.9715,43.8161,43.9283,19016.0
2017-11-15 11:00:00,50.9,50.92,50.78,50.8,19616.0,43.9369,43.9542,43.8334,43.8506,19616.0
2017-11-15 11:30:00,50.78,50.85,50.67,50.83,25287.0,43.8334,43.8938,43.7384,43.8765,25287.0
2017-11-15 12:00:00,50.82,50.93,50.76,50.89,32870.0,43.8679,43.9628,43.8161,43.9283,32870.0
2017-11-15 12:30:00,50.89,50.89,50.83,50.84,53427.0,43.9283,43.9283,43.8765,43.8852,53427.0
2017-11-15 13:00:00,50.84,50.95,50.83,50.89,34036.0,43.8852,43.9801,43.8765,43.9283,34036.0
2017-11-15 13:30:00,50.89,50.93,50.73,50.77,23774.0,43.9283,43.9628,43.7902,43.8247,23774.0
2017-11-15 14:00:00,50.77,50.9,50.72,50.9,36456.0,43.8247,43.9369,43.7816,43.9369,36456.0
2017-11-15 14:30:00,50.88,50.93,50.84,50.84,39824.0,43.9197,43.9628,43.8852,43.8852,39824.0
2017-11-15 15:00:00,50.85,50.99,50.84,50.97,52204.0,43.8938,44.0146,43.8852,43.9974,52204.0
2017-11-15 15:30:00,50.97,51.04,50.93,51.01,139007.0,43.9974,44.0578,43.9628,44.0319,139007.0
2017-11-16 09:30:00,51.21,51.33,51.09,51.31,15796.0,44.2045,44.3081,44.101,44.2909,15796.0
2017-11-16 10:00:00,51.33,51.4,51.21,51.28,18883.0,44.3081,44.3685,44.2045,44.265,18883.0
2017-11-16 10:30:00,51.26,51.42,51.25,51.39,22096.0,44.2477,44.3858,44.2391,44.3599,22096.0
2017-11-16 11:00:00,51.38,51.48,51.37,51.45,24825.0,44.3513,44.4376,44.3426,44.4117,24825.0
2017-11-16 11:30:00,51.45,51.5,51.35,51.46,50092.0,44.4117,44.4549,44.3254,44.4203,50092.0
2017-11-16 12:00:00,51.47,51.56,51.38,51.52,30992.0,44.429,44.5067,44.3513,44.4721,30992.0
2017-11-16 12:30:00,51.5,51.61,51.48,51.57,25892.0,44.4549,44.5498,44.4376,44.5153,25892.0
2017-11-16 13:00:00,51.58,51.67,51.52,51.59,35848.0,44.5239,44.6016,44.4721,44.5326,35848.0
2017-11-16 13:30:00,51.58,51.65,51.54,51.64,27858.0,44.5239,44.5843,44.4894,44.5757,27858.0
2017-11-16 14:00:00,51.65,51.73,51.63,51.7,31866.0,44.5843,44.6534,44.5671,44.6275,31866.0
2017-11-16 14:30:00,51.7,51.73,51.66,51.73,38942.0,44.6275,44.6534,44.593,44.6534,38942.0
2017-11-16 15:00:00,51.72,51.72,51.63,51.7,83076.0,44.6448,44.6448,44.5671,44.6275,83076.0
2017-11-16 15:30:00,51.7,51.7,51.57,51.62,288754.0,44.6275,44.6275,44.5153,44.5584,288754.0
2017-11-17 09:30:00,51.44,51.82,51.34,51.82,18786.0,44.4031,44.7311,44.3168,44.7311,18786.0
2017-11-17 10:00:00,51.81,51.84,51.54,51.74,30350.0,44.7225,44.7484,44.4894,44.662,30350.0
2017-11-17 10:30:00,51.75,51.82,51.59,51.82,21957.0,44.6707,44.7311,44.5326,44.7311,21957.0
2017-11-17 11:00:00,51.83,51.93,51.83,51.92,32801.0,44.7397,44.826,44.7397,44.8174,32801.0
2017-11-17 11:30:00,51.93,52.05,51.87,52.0,32287.0,44.826,44.9296,44.7742,44.8865,32287.0
2017-11-17 12:00:00,52.0,52.03,51.95,52.0,17748.0,44.8865,44.9124,44.8433,44.8865,17748.0
2017-11-17 12:30:00,52.0,52.02,51.88,51.96,48307.0,44.8865,44.9037,44.7829,44.8519,48307.0
2017-11-17 13:00:00,51.96,51.98,51.87,51.88,18802.0,44.8519,44.8692,44.7742,44.7829,18802.0
2017-11-17 13:30:00,51.91,51.93,51.77,51.77,14759.0,44.8088,44.826,44.6879,44.6879,14759.0
2017-11-17 14:00:00,51.78,51.86,51.73,51.86,23953.0,44.6966,44.7656,44.6534,44.7656,23953.0
2017-11-17 14:30:00,51.87,51.9,51.73,51.78,34325.0,44.7742,44.8001,44.6534,44.6966,34325.0
2017-11-17 15:00:00,51.78,51.83,51.74,51.82,65914.0,44.6966,44.7397,44.662,44.7311,65914.0
2017-11-17 15:30:00,51.82,51.94,51.81,51.86,192014.0,44.7311,44.8347,44.7225,44.7656,192014.0
2017-11-20 09:30:00,51.93,52.0,51.49,51.71,37896.0,44.826,44.8865,44.4462,44.6361,37896.0
2017-11-20 10:00:00,51.74,52.03,51.72,52.01,18171.0,44.662,44.9124,44.6448,44.8951,18171.0
2017-11-20 10:30:00,51.98,52.14,51.98,52.1,12805.0,44.8692,45.0073,44.8692,44.9728,12805.0
2017-11-20 11:00:00,52.12,52.2,52.08,52.11,13468.0,44.9901,45.0591,44.9555,44.9814,13468.0
2017-11-20 11:30:00,52.12,52.19,52.01,52.04,20347.0,44.9901,45.0505,44.8951,44.921,20347.0
2017-11-20 12:00:00,52.06,52.15,52.06,52.08,9871.0,44.9383,45.0159,44.9383,44.9555,9871.0
2017-11-20 12:30:00,52.1,52.19,52.1,52.11,10966.0,44.9728,45.0505,44.9728,44.9814,10966.0
2017-11-20 13:00:00,52.11,52.15,52.08,52.13,7639.0,44.9814,45.0159,44.9555,44.9987,7639.0
2017-11-20 13:30:00,52.15,52.15,52.08,52.1,12452.0,45.0159,45.0159,44.9555,44.9728,12452.0
2017-11-20 14:00:00,52.1,52.14,52.05,52.09,13741.0,44.9728,45.0073,44.9296,44.9642,13741.0
2017-11-20 14:30:00,52.1,52.12,52.07,52.1,17900.0,44.9728,44.9901,44.9469,44.9728,17900.0
2017-11-20 15:00:00,52.08,52.11,51.99,52.11,27965.0,44.9555,44.9814,44.8778,44.9814,27965.0
2017-11-20 15:30:00,52.1,52.12,52.04,52.08,110147.0,44.9728,44.9901,44.921,44.9555,110147.0
2017-11-21 09:30:00,52.23,52.38,52.19,52.24,24900.0,45.085,45.2145,45.0505,45.0936,24900.0
2017-11-21 10:00:00,52.25,52.33,52.13,52.19,15440.0,45.1023,45.1713,44.9987,45.0505,15440.0
2017-11-21 10:30:00,52.23,52.34,52.23,52.26,24832.0,45.085,45.18,45.085,45.1109,24832.0
2017-11-21 11:00:00,52.25,52.27,52.17,52.25,23864.0,45.1023,45.1195,45.0332,45.1023,23864.0
2017-11-21 11:30:00,52.28,52.36,52.28,52.29,25957.0,45.1282,45.1972,45.1282,45.1368,25957.0
2017-11-21 12:00:00,52.29,52.3,52.2,52.23,14618.0,45.1368,45.1454,45.0591,45.085,14618.0
2017-11-21 12:30:00,52.24,52.39,52.22,52.39,15098.0,45.0936,45.2231,45.0764,45.2231,15098.0
2017-11-21 13:00:00,52.39,52.41,52.35,52.38,25411.0,45.2231,45.2404,45.1886,45.2145,25411.0
2017-11-21 13:30:00,52.38,52.46,52.38,52.41,19202.0,45.2145,45.2835,45.2145,45.2404,19202.0
2017-11-21 14:00:00,52.4,52.43,52.37,52.4,23226.0,45.2317,45.2576,45.2059,45.2317,23226.0
2017-11-21 14:30:00,52.4,52.46,52.37,52.43,35081.0,45.2317,45.2835,45.2059,45.2576,35081.0
2017-11-21 15:00:00,52.41,52.45,52.38,52.4,26059.0,45.2404,45.2749,45.2145,45.2317,26059.0
2017-11-21 15:30:00,52.4,52.41,52.34,52.38,103922.0,45.2317,45.2404,45.18,45.2145,103922.0
2017-11-22 09:30:00,52.37,52.73,52.37,52.46,23209.0,45.2059,45.5166,45.2059,45.2835,23209.0
2017-11-22 10:00:00,52.44,52.5,52.3,52.39,21511.0,45.2663,45.3181,45.1454,45.2231,21511.0
2017-11-22 10:30:00,52.37,52.46,52.34,52.46,14179.0,45.2059,45.2835,45.18,45.2835,14179.0
2017-11-22 11:00:00,52.45,52.52,52.42,52.43,11155.0,45.2749,45.3353,45.249,45.2576,11155.0
2017-11-22 11:30:00,52.44,52.5,52.37,52.39,10259.0,45.2663,45.3181,45.2059,45.2231,10259.0
2017-11-22 12:00:00,52.39,52.41,52.36,52.38,12562.0,45.2231,45.2404,45.1972,45.2145,12562.0
2017-11-22 12:30:00,52.38,52.39,52.32,52.37,9187.0,45.2145,45.2231,45.1627,45.2059,9187.0
2017-11-22 13:00:00,52.37,52.47,52.37,52.39,17804.0,45.2059,45.2922,45.2059,45.2231,17804.0
2017-11-22 13:30:00,52.39,52.41,52.33,52.37,14850.0,45.2231,45.2404,45.1713,45.2059,14850.0
2017-11-22 14:00:00,52.36,52.41,52.34,52.35,14931.0,45.1972,45.2404,45.18,45.1886,14931.0
2017-11-22 14:30:00,52.35,52.35,52.25,52.28,16500.0,45.1886,45.1886,45.1023,45.1282,16500.0
2017-11-22 15:00:00,52.28,52.33,52.25,52.31,17590.0,45.1282,45.1713,45.1023,45.1541,17590.0
2017-11-22 15:30:00,52.3,52.33,52.22,52.24,84612.0,45.1454,45.1713,45.0764,45.0936,84612.0
2017-11-24 09:30:00,52.33,52.58,52.19,52.36,20295.0,45.1713,45.3871,45.0505,45.1972,20295.0
2017-11-24 10:00:00,52.38,52.4,52.19,52.25,18881.0,45.2145,45.2317,45.0505,45.1023,18881.0
2017-11-24 10:30:00,52.26,52.29,52.15,52.21,19217.0,45.1109,45.1368,45.0159,45.0677,19217.0
2017-11-24 11:00:00,52.22,52.32,52.17,52.2,14220.0,45.0764,45.1627,45.0332,45.0591,14220.0
2017-11-24 11:30:00,52.2,52.33,52.2,52.3,21504.0,45.0591,45.1713,45.0591,45.1454,21504.0
2017-11-24 12:00:00,52.34,52.37,52.28,52.3,30441.0,45.18,45.2059,45.1282,45.1454,30441.0
2017-11-24 12:30:00,52.3,52.37,52.29,52.3,30433.0,45.1454,45.2059,45.1368,45.1454,30433.0
2017-11-27 09:30:00,52.37,52.58,52.26,52.39,25784.0,45.2059,45.3871,45.1109,45.2231,25784.0
2017-11-27 10:00:00,52.43,52.6,52.37,52.54,19193.0,45.2576,45.4044,45.2059,45.3526,19193.0
2017-11-27 10:30:00,52.55,52.63,52.49,52.5,24220.0,45.3612,45.4303,45.3094,45.3181,24220.0
2017-11-27 11:00:00,52.5,52.52,52.35,52.38,25067.0,45.3181,45.3353,45.1886,45.2145,25067.0
2017-11-27 11:30:00,52.36,52.41,52.19,52.26,23884.0,45.1972,45.2404,45.0505,45.1109,23884.0
2017-11-27 12:00:00,52.25,52.41,52.25,52.41,14836.0,45.1023,45.2404,45.1023,45.2404,14836.0
2017-11-27 12:30:00,52.4,52.45,52.26,52.35,20261.0,45.2317,45.2749,45.1109,45.1886,20261.0
2017-11-27 13:00:00,52.35,52.4,52.3,52.31,17717.0,45.1886,45.2317,45.1454,45.1541,17717.0
2017-11-27 13:30:00,52.3,52.31,52.27,52.29,16405.0,45.1454,45.1541,45.1195,45.1368,16405.0
2017-11-27 14:00:00,52.29,52.29,52.18,52.19,21706.0,45.1368,45.1368,45.0418,45.0505,21706.0
2017-11-27 14:30:00,52.19,52.24,52.16,52.21,27114.0,45.0505,45.0936,45.0246,45.0677,27114.0
2017-11-27 15:00:00,52.21,52.22,52.2,52.22,20052.0,45.0677,45.0764,45.0591,45.0764,20052.0
2017-11-27 15:30:00,52.22,52.22,52.06,52.06,121948.0,45.0764,45.0764,44.9383,44.9383,121948.0
2017-11-28 09:30:00,52.1,52.29,52.08,52.29,12265.0,44.9728,45.1368,44.9555,45.1368,12265.0
2017-11-28 10:00:00,52.29,52.37,52.15,52.35,13108.0,45.1368,45.2059,45.0159,45.1886,13108.0
2017-11-28 10:30:00,52.36,52.38,52.3,52.32,8995.0,45.1972,45.2145,45.1454,45.1627,8995.0
2017-11-28 11:00:00,52.31,52.45,52.31,52.34,11482.0,45.1541,45.2749,45.1541,45.18,11482.0
2017-11-28 11:30:00,52.34,52.42,52.29,52.41,25785.0,45.18,45.249,45.1368,45.2404,25785.0
2017-11-28 12:00:00,52.42,52.57,52.42,52.54,11056.0,45.249,45.3785,45.249,45.3526,11056.0
2017-11-28 12:30:00,52.53,52.56,52.49,52.54,10194.0,45.344,45.3699,45.3094,45.3526,10194.0
2017-11-28 13:00:00,52.55,52.65,52.55,52.62,19430.0,45.3612,45.4475,45.3612,45.4217,19430.0
2017-11-28 13:30:00,52.61,52.63,52.5,52.52,20000.0,45.413,45.4303,45.3181,45.3353,20000.0
2017-11-28 14:00:00,52.52,52.6,52.46,52.5,35019.0,45.3353,45.4044,45.2835,45.3181,35019.0
2017-11-28 14:30:00,52.48,52.52,52.45,52.49,42232.0,45.3008,45.3353,45.2749,45.3094,42232.0
2017-11-28 15:00:00,52.49,52.79,52.45,52.71,40952.0,45.3094,45.5684,45.2749,45.4993,40952.0
2017-11-28 15:30:00,52.72,52.79,52.65,52.72,117367.0,45.508,45.5684,45.4475,45.508,117367.0
2017-11-29 09:30:00,52.79,53.34,52.72,53.28,20910.0,45.5684,46.0432,45.508,45.9914,20910.0
2017-11-29 10:00:00,53.27,53.27,53.1,53.1,17230.0,45.9827,45.9827,45.836,45.836,17230.0
2017-11-29 10:30:00,53.09,53.1,53.03,53.05,15976.0,45.8274,45.836,45.7756,45.7928,15976.0
2017-11-29 11:00:00,53.05,53.15,53.02,53.04,27951.0,45.7928,45.8791,45.7669,45.7842,27951.0
2017-11-29 11:30:00,53.05,53.17,53.02,53.12,22390.0,45.7928,45.8964,45.7669,45.8533,22390.0
2017-11-29 12:00:00,53.12,53.19,53.11,53.15,19384.0,45.8533,45.9137,45.8446,45.8791,19384.0
2017-11-29 12:30:00,53.15,53.27,53.13,53.22,15087.0,45.8791,45.9827,45.8619,45.9396,15087.0
2017-11-29 13:00:00,53.21,53.21,53.09,53.18,14124.0,45.9309,45.9309,45.8274,45.905,14124.0
2017-11-29 13:30:00,53.18,53.21,53.13,53.18,34549.0,45.905,45.9309,45.8619,45.905,34549.0
2017-11-29 14:00:00,53.19,53.31,53.17,53.2,36611.0,45.9137,46.0173,45.8964,45.9223,36611.0
2017-11-29 14:30:00,53.19,53.2,53.03,53.03,20687.0,45.9137,45.9223,45.7756,45.7756,20687.0
2017-11-29 15:00:00,53.05,53.13,53.01,53.03,39946.0,45.7928,45.8619,45.7583,45.7756,39946.0
2017-11-29 15:30:00,53.02,53.11,52.93,53.1,135549.0,45.7669,45.8446,45.6892,45.836,135549.0
2017-11-30 09:30:00,53.21,53.39,53.09,53.21,12463.0,45.9309,46.0863,45.8274,45.9309,12463.0
2017-11-30 10:00:00,53.16,53.24,52.92,52.95,20332.0,45.8878,45.9568,45.6806,45.7065,20332.0
2017-11-30 10:30:00,52.94,52.97,52.8,52.93,21268.0,45.6979,45.7238,45.577,45.6892,21268.0
2017-11-30 11:00:00,52.96,53.03,52.73,52.77,27820.0,45.7151,45.7756,45.5166,45.5511,27820.0
2017-11-30 11:30:00,52.77,53.0,52.77,52.94,13967.0,45.5511,45.7497,45.5511,45.6979,13967.0
2017-11-30 12:00:00,52.96,53.06,52.94,53.04,18718.0,45.7151,45.8015,45.6979,45.7842,18718.0
2017-11-30 12:30:00,53.04,53.37,53.04,53.17,34955.0,45.7842,46.0691,45.7842,45.8964,34955.0
2017-11-30 13:00:00,53.16,53.16,52.93,52.93,34810.0,45.8878,45.8878,45.6892,45.6892,34810.0
2017-11-30 13:30:00,52.94,52.94,52.71,52.72,29060.0,45.6979,45.6979,45.4993,45.508,29060.0
2017-11-30 14:00:00,52.71,52.74,52.67,52.71,21055.0,45.4993,45.5252,45.4648,45.4993,21055.0
2017-11-30 14:30:00,52.72,52.8,52.65,52.78,63734.0,45.508,45.577,45.4475,45.5598,63734.0
2017-11-30 15:00:00,52.77,52.81,52.71,52.79,23564.0,45.5511,45.5857,45.4993,45.5684,23564.0
2017-11-30 15:30:00,52.8,52.99,52.74,52.96,116280.0,45.577,45.741,45.5252,45.7151,116280.0
2017-12-01 09:30:00,52.96,53.1,52.85,53.01,32364.0,45.7151,45.836,45.6202,45.7583,32364.0
2017-12-01 10:00:00,52.99,53.02,52.85,52.91,17478.0,45.741,45.7669,45.6202,45.672,17478.0
2017-12-01 10:30:00,52.89,52.92,52.74,52.8,13966.0,45.6547,45.6806,45.5252,45.577,13966.0
2017-12-01 11:00:00,52.79,52.8,51.88,51.89,27544.0,45.5684,45.577,44.7829,44.7915,27544.0
2017-12-01 11:30:00,51.88,52.0,51.65,51.82,76956.0,44.7829,44.8865,44.5843,44.7311,76956.0
2017-12-01 12:00:00,51.87,52.18,51.87,52.0,22054.0,44.7742,45.0418,44.7742,44.8865,22054.0
2017-12-01 12:30:00,52.0,52.3,51.97,52.29,13828.0,44.8865,45.1454,44.8606,45.1368,13828.0
2017-12-01 13:00:00,52.29,52.31,52.13,52.28,32664.0,45.1368,45.1541,44.9987,45.1282,32664.0
2017-12-01 13:30:00,52.28,52.46,52.28,52.42,11770.0,45.1282,45.2835,45.1282,45.249,11770.0
2017-12-01 14:00:00,52.43,52.5,52.37,52.37,13318.0,45.2576,45.3181,45.2059,45.2059,13318.0
2017-12-01 14:30:00,52.37,52.38,52.25,52.35,16521.0,45.2059,45.2145,45.1023,45.1886,16521.0
2017-12-01 15:00:00,52.34,52.41,52.3,52.32,23409.0,45.18,45.2404,45.1454,45.1627,23409.0
2017-12-01 15:30:00,52.31,52.47,52.31,52.44,98167.0,45.1541,45.2922,45.1541,45.2663,98167.0
2017-12-04 09:30:00,52.87,53.48,52.87,53.48,19374.0,45.6375,46.164,45.6375,46.164,19374.0
2017-12-04 10:00:00,53.48,53.71,53.38,53.4,17716.0,46.164,46.3625,46.0777,46.0949,17716.0
2017-12-04 10:30:00,53.42,53.79,53.4,53.73,23374.0,46.1122,46.4316,46.0949,46.3798,23374.0
2017-12-04 11:00:00,53.76,53.89,53.63,53.79,28228.0,46.4057,46.5179,46.2935,46.4316,28228.0
2017-12-04 11:30:00,53.8,53.91,53.77,53.91,17611.0,46.4402,46.5352,46.4143,46.5352,17611.0
2017-12-04 12:00:00,53.94,53.94,53.78,53.78,14224.0,46.5611,46.5611,46.423,46.423,14224.0
2017-12-04 12:30:00,53.76,53.76,53.69,53.71,14179.0,46.4057,46.4057,46.3453,46.3625,14179.0
2017-12-04 13:00:00,53.71,53.72,53.47,53.52,13627.0,46.3625,46.3712,46.1554,46.1985,13627.0
2017-12-04 13:30:00,53.54,53.64,53.54,53.64,12751.0,46.2158,46.3021,46.2158,46.3021,12751.0
2017-12-04 14:00:00,53.62,53.63,53.45,53.46,15604.0,46.2849,46.2935,46.1381,46.1467,15604.0
2017-12-04 14:30:00,53.46,53.85,53.44,53.82,76730.0,46.1467,46.4834,46.1295,46.4575,76730.0
2017-12-04 15:00:00,53.82,53.97,53.77,53.94,50713.0,46.4575,46.587,46.4143,46.5611,50713.0
2017-12-04 15:30:00,53.93,53.97,53.75,53.88,200382.0,46.5524,46.587,46.3971,46.5093,200382.0
2017-12-05 09:30:00,53.84,53.84,53.2,53.45,20538.0,46.4748,46.4748,45.9223,46.1381,20538.0
2017-12-05 10:00:00,53.46,53.74,53.46,53.67,15960.0,46.1467,46.3884,46.1467,46.328,15960.0
2017-12-05 10:30:00,53.66,53.74,53.58,53.74,13388.0,46.3194,46.3884,46.2503,46.3884,13388.0
2017-12-05 11:00:00,53.74,53.78,53.71,53.72,14545.0,46.3884,46.423,46.3625,46.3712,14545.0
2017-12-05 11:30:00,53.74,53.83,53.68,53.79,16951.0,46.3884,46.4661,46.3366,46.4316,16951.0
2017-12-05 12:00:00,53.76,53.76,53.6,53.63,32311.0,46.4057,46.4057,46.2676,46.2935,32311.0
2017-12-05 12:30:00,53.65,53.76,53.64,53.68,15625.0,46.3107,46.4057,46.3021,46.3366,15625.0
2017-12-05 13:00:00,53.72,53.83,53.68,53.76,13862.0,46.3712,46.4661,46.3366,46.4057,13862.0
2017-12-05 13:30:00,53.76,53.76,53.61,53.62,11341.0,46.4057,46.4057,46.2762,46.2849,11341.0
2017-12-05 14:00:00,53.63,53.68,53.55,53.62,12944.0,46.2935,46.3366,46.2244,46.2849,12944.0
2017-12-05 14:30:00,53.63,53.63,53.45,53.47,22179.0,46.2935,46.2935,46.1381,46.1554,22179.0
2017-12-05 15:00:00,53.47,53.6,53.42,53.6,43205.0,46.1554,46.2676,46.1122,46.2676,43205.0
2017-12-05 15:30:00,53.6,53.6,53.34,53.4,98506.0,46.2676,46.2676,46.0432,46.0949,98506.0
2017-12-06 09:30:00,53.16,53.4,53.07,53.23,18285.0,45.8878,46.0949,45.8101,45.9482,18285.0
2017-12-06 10:00:00,53.23,53.27,53.09,53.13,21012.0,45.9482,45.9827,45.8274,45.8619,21012.0
2017-12-06 10:30:00,53.16,53.29,53.09,53.27,7957.0,45.8878,46.0,45.8274,45.9827,7957.0
2017-12-06 11:00:00,53.24,53.41,53.23,53.33,17270.0,45.9568,46.1036,45.9482,46.0345,17270.0
2017-12-06 11:30:00,53.32,53.39,53.23,53.23,13854.0,46.0259,46.0863,45.9482,45.9482,13854.0
2017-12-06 12:00:00,53.25,53.25,53.1,53.16,9203.0,45.9655,45.9655,45.836,45.8878,9203.0
2017-12-06 12:30:00,53.16,53.23,53.15,53.22,9397.0,45.8878,45.9482,45.8791,45.9396,9397.0
2017-12-06 13:00:00,53.23,53.23,53.09,53.18,9514.0,45.9482,45.9482,45.8274,45.905,9514.0
2017-12-06 13:30:00,53.2,53.3,53.18,53.22,9805.0,45.9223,46.0086,45.905,45.9396,9805.0
2017-12-06 14:00:00,53.19,53.22,53.1,53.14,18349.0,45.9137,45.9396,45.836,45.8705,18349.0
2017-12-06 14:30:00,53.13,53.25,53.11,53.15,17544.0,45.8619,45.9655,45.8446,45.8791,17544.0
2017-12-06 15:00:00,53.16,53.23,53.08,53.21,36424.0,45.8878,45.9482,45.8187,45.9309,36424.0
2017-12-06 15:30:00,53.21,53.42,53.19,53.24,118669.0,45.9309,46.1122,45.9137,45.9568,118669.0
2017-12-07 09:30:00,53.1,53.43,52.93,53.4,25165.0,45.836,46.1208,45.6892,46.0949,25165.0
2017-12-07 10:00:00,53.41,53.44,53.24,53.43,10941.0,46.1036,46.1295,45.9568,46.1208,10941.0
2017-12-07 10:30:00,53.44,53.48,53.38,53.41,12475.0,46.1295,46.164,46.0777,46.1036,12475.0
2017-12-07 11:00:00,53.45,53.55,53.42,53.53,16703.0,46.1381,46.2244,46.1122,46.2072,16703.0
2017-12-07 11:30:00,53.54,53.61,53.42,53.46,13835.0,46.2158,46.2762,46.1122,46.1467,13835.0
2017-12-07 12:00:00,53.46,53.53,53.38,53.38,12851.0,46.1467,46.2072,46.0777,46.0777,12851.0
2017-12-07 12:30:00,53.36,53.45,53.33,53.44,11255.0,46.0604,46.1381,46.0345,46.1295,11255.0
2017-12-07 13:00:00,53.45,53.51,53.4,53.49,18045.0,46.1381,46.1899,46.0949,46.1726,18045.0
2017-12-07 13:30:00,53.5,53.59,53.47,53.53,40275.0,46.1813,46.259,46.1554,46.2072,40275.0
2017-12-07 14:00:00,53.55,53.63,53.53,53.58,35238.0,46.2244,46.2935,46.2072,46.2503,35238.0
2017-12-07 14:30:00,53.6,53.6,53.38,53.38,18521.0,46.2676,46.2676,46.0777,46.0777,18521.0
2017-12-07 15:00:00,53.42,53.48,53.33,53.42,24564.0,46.1122,46.164,46.0345,46.1122,24564.0
2017-12-07 15:30:00,53.43,53.61,53.4,53.5,146382.0,46.1208,46.2762,46.0949,46.1813,146382.0
2017-12-08 09:30:00,53.65,53.71,53.46,53.51,15933.0,46.3107,46.3625,46.1467,46.1899,15933.0
2017-12-08 10:00:00,53.58,53.76,53.52,53.71,15523.0,46.2503,46.4057,46.1985,46.3625,15523.0
2017-12-08 10:30:00,53.73,53.77,53.57,53.62,7834.0,46.3798,46.4143,46.2417,46.2849,7834.0
2017-12-08 11:00:00,53.63,53.71,53.6,53.61,8380.0,46.2935,46.3625,46.2676,46.2762,8380.0
2017-12-08 11:30:00,53.63,53.7,53.59,53.59,6675.0,46.2935,46.3539,46.259,46.259,6675.0
2017-12-08 12:00:00,53.6,53.67,53.51,53.67,8250.0,46.2676,46.328,46.1899,46.328,8250.0
2017-12-08 12:30:00,53.65,53.7,53.61,53.65,6615.0,46.3107,46.3539,46.2762,46.3107,6615.0
2017-12-08 13:00:00,53.66,53.7,53.62,53.65,7626.0,46.3194,46.3539,46.2849,46.3107,7626.0
2017-12-08 13:30:00,53.64,53.66,53.55,53.59,11881.0,46.3021,46.3194,46.2244,46.259,11881.0
2017-12-08 14:00:00,53.6,53.64,53.52,53.52,19716.0,46.2676,46.3021,46.1985,46.1985,19716.0
2017-12-08 14:30:00,53.54,53.61,53.47,53.55,15595.0,46.2158,46.2762,46.1554,46.2244,15595.0
2017-12-08 15:00:00,53.55,53.6,53.53,53.6,23346.0,46.2244,46.2676,46.2072,46.2676,23346.0
2017-12-08 15:30:00,53.59,53.64,53.48,53.55,102216.0,46.259,46.3021,46.164,46.2244,102216.0
2017-12-11 09:30:00,53.58,53.83,53.45,53.83,24118.0,46.2503,46.4661,46.1381,46.4661,24118.0
2017-12-11 10:00:00,53.83,53.83,53.56,53.6,14197.0,46.4661,46.4661,46.2331,46.2676,14197.0
2017-12-11 10:30:00,53.58,53.66,53.54,53.57,35078.0,46.2503,46.3194,46.2158,46.2417,35078.0
2017-12-11 11:00:00,53.57,53.62,53.52,53.6,57209.0,46.2417,46.2849,46.1985,46.2676,57209.0
2017-12-11 11:30:00,53.6,53.66,53.58,53.65,12934.0,46.2676,46.3194,46.2503,46.3107,12934.0
2017-12-11 12:00:00,53.64,53.73,53.62,53.64,40994.0,46.3021,46.3798,46.2849,46.3021,40994.0
2017-12-11 12:30:00,53.64,53.64,53.53,53.57,37038.0,46.3021,46.3021,46.2072,46.2417,37038.0
2017-12-11 13:00:00,53.56,53.63,53.49,53.5,18230.0,46.2331,46.2935,46.1726,46.1813,18230.0
2017-12-11 13:30:00,53.48,53.51,53.34,53.37,45450.0,46.164,46.1899,46.0432,46.0691,45450.0
2017-12-11 14:00:00,53.39,53.4,53.24,53.25,23099.0,46.0863,46.0949,45.9568,45.9655,23099.0
2017-12-11 14:30:00,53.24,53.36,53.21,53.26,29544.0,45.9568,46.0604,45.9309,45.9741,29544.0
2017-12-11 15:00:00,53.26,53.26,53.01,53.02,51033.0,45.9741,45.9741,45.7583,45.7669,51033.0
2017-12-11 15:30:00,53.01,53.05,52.83,52.88,205369.0,45.7583,45.7928,45.6029,45.6461,205369.0
2017-12-12 09:30:00,52.92,53.18,52.7,52.86,19693.0,45.6806,45.905,45.4907,45.6288,19693.0
2017-12-12 10:00:00,52.83,52.96,52.74,52.86,10149.0,45.6029,45.7151,45.5252,45.6288,10149.0
2017-12-12 10:30:00,52.85,52.86,52.68,52.68,9827.0,45.6202,45.6288,45.4734,45.4734,9827.0
2017-12-12 11:00:00,52.69,52.78,52.66,52.75,9834.0,45.4821,45.5598,45.4562,45.5339,9834.0
2017-12-12 11:30:00,52.73,52.79,52.69,52.78,10125.0,45.5166,45.5684,45.4821,45.5598,10125.0
2017-12-12 12:00:00,52.76,52.84,52.66,52.66,11157.0,45.5425,45.6116,45.4562,45.4562,11157.0
2017-12-12 12:30:00,52.68,52.73,52.59,52.67,9536.0,45.4734,45.5166,45.3958,45.4648,9536.0
2017-12-12 13:00:00,52.69,52.82,52.67,52.67,14181.0,45.4821,45.5943,45.4648,45.4648,14181.0
2017-12-12 13:30:00,52.68,52.82,52.65,52.8,49044.0,45.4734,45.5943,45.4475,45.577,49044.0
2017-12-12 14:00:00,52.8,52.94,52.77,52.89,13997.0,45.577,45.6979,45.5511,45.6547,13997.0
2017-12-12 14:30:00,52.89,52.91,52.84,52.85,12490.0,45.6547,45.672,45.6116,45.6202,12490.0
2017-12-12 15:00:00,52.85,52.88,52.8,52.85,12485.0,45.6202,45.6461,45.577,45.6202,12485.0
2017-12-12 15:30:00,52.86,52.86,52.58,52.63,139545.0,45.6288,45.6288,45.3871,45.4303,139545.0
2017-12-13 09:30:00,52.72,53.14,52.61,52.86,49723.0,45.508,45.8705,45.413,45.6288,49723.0
2017-12-13 10:00:00,52.88,52.96,52.86,52.94,9403.0,45.6461,45.7151,45.6288,45.6979,9403.0
2017-12-13 10:30:00,52.93,52.96,52.82,52.82,11530.0,45.6892,45.7151,45.5943,45.5943,11530.0
2017-12-13 11:00:00,52.84,52.93,52.78,52.84,8528.0,45.6116,45.6892,45.5598,45.6116,8528.0
2017-12-13 11:30:00,52.84,52.92,52.82,52.92,11151.0,45.6116,45.6806,45.5943,45.6806,11151.0
2017-12-13 12:00:00,52.92,52.92,52.78,52.79,49185.0,45.6806,45.6806,45.5598,45.5684,49185.0
2017-12-13 12:30:00,52.76,52.86,52.76,52.79,25678.0,45.5425,45.6288,45.5425,45.5684,25678.0
2017-12-13 13:00:00,52.79,52.87,52.76,52.86,14850.0,45.5684,45.6375,45.5425,45.6288,14850.0
2017-12-13 13:30:00,52.86,52.93,52.82,52.85,12147.0,45.6288,45.6892,45.5943,45.6202,12147.0
2017-12-13 14:00:00,52.87,53.06,52.79,52.88,15976.0,45.6375,45.8015,45.5684,45.6461,15976.0
2017-12-13 14:30:00,52.88,52.89,52.79,52.84,18853.0,45.6461,45.6547,45.5684,45.6116,18853.0
2017-12-13 15:00:00,52.82,52.86,52.74,52.79,22027.0,45.5943,45.6288,45.5252,45.5684,22027.0
2017-12-13 15:30:00,52.8,52.81,52.63,52.65,154545.0,45.577,45.5857,45.4303,45.4475,154545.0
2017-12-14 09:30:00,52.67,52.67,52.42,52.42,21504.0,45.4648,45.4648,45.249,45.249,21504.0
2017-12-14 10:00:00,52.5,52.52,52.32,52.35,26359.0,45.3181,45.3353,45.1627,45.1886,26359.0
2017-12-14 10:30:00,52.29,52.48,52.29,52.37,14322.0,45.1368,45.3008,45.1368,45.2059,14322.0
2017-12-14 11:00:00,52.34,52.38,52.23,52.32,18161.0,45.18,45.2145,45.085,45.1627,18161.0
2017-12-14 11:30:00,52.36,52.38,52.25,52.38,18298.0,45.1972,45.2145,45.1023,45.2145,18298.0
2017-12-14 12:00:00,52.38,52.38,52.21,52.23,16434.0,45.2145,45.2145,45.0677,45.085,16434.0
2017-12-14 12:30:00,52.22,52.27,52.19,52.24,15553.0,45.0764,45.1195,45.0505,45.0936,15553.0
2017-12-14 13:00:00,52.23,52.26,52.13,52.18,22114.0,45.085,45.1109,44.9987,45.0418,22114.0
2017-12-14 13:30:00,52.18,52.2,51.91,51.91,23114.0,45.0418,45.0591,44.8088,44.8088,23114.0
2017-12-14 14:00:00,51.91,51.95,51.67,51.67,26483.0,44.8088,44.8433,44.6016,44.6016,26483.0
2017-12-14 14:30:00,51.67,51.71,51.55,51.68,34561.0,44.6016,44.6361,44.498,44.6102,34561.0
2017-12-14 15:00:00,51.65,51.67,51.43,51.57,60995.0,44.5843,44.6016,44.3944,44.5153,60995.0
2017-12-14 15:30:00,51.57,51.64,51.38,51.4,210914.0,44.5153,44.5757,44.3513,44.3685,210914.0
2017-12-15 09:30:00,51.61,51.93,51.52,51.82,184384.0,44.5498,44.826,44.4721,44.7311,184384.0
2017-12-15 10:00:00,51.85,52.05,51.8,51.97,22955.0,44.757,44.9296,44.7138,44.8606,22955.0
2017-12-15 10:30:00,51.97,51.97,51.78,51.82,31283.0,44.8606,44.8606,44.6966,44.7311,31283.0
2017-12-15 11:00:00,51.84,52.06,51.78,52.04,34542.0,44.7484,44.9383,44.6966,44.921,34542.0
2017-12-15 11:30:00,52.07,52.16,51.97,52.09,52545.0,44.9469,45.0246,44.8606,44.9642,52545.0
2017-12-15 12:00:00,52.11,52.31,52.11,52.18,80567.0,44.9814,45.1541,44.9814,45.0418,80567.0
2017-12-15 12:30:00,52.19,52.3,52.16,52.2,24009.0,45.0505,45.1454,45.0246,45.0591,24009.0
2017-12-15 13:00:00,52.2,52.28,52.19,52.21,24273.0,45.0591,45.1282,45.0505,45.0677,24273.0
2017-12-15 13:30:00,52.2,52.26,52.16,52.22,17559.0,45.0591,45.1109,45.0246,45.0764,17559.0
2017-12-15 14:00:00,52.23,52.32,52.17,52.25,53346.0,45.085,45.1627,45.0332,45.1023,53346.0
2017-12-15 14:30:00,52.24,52.37,52.23,52.35,73259.0,45.0936,45.2059,45.085,45.1886,73259.0
2017-12-15 15:00:00,52.35,52.41,52.28,52.31,69866.0,45.1886,45.2404,45.1282,45.1541,69866.0
2017-12-15 15:30:00,52.28,52.28,51.83,51.89,174395.0,45.1282,45.1282,44.7397,44.7915,174395.0
2017-12-18 09:30:00,52.2,52.71,52.2,52.69,28879.0,45.0591,45.4993,45.0591,45.4821,28879.0
2017-12-18 10:00:00,52.68,52.72,52.48,52.55,31667.0,45.4734,45.508,45.3008,45.3612,31667.0
2017-12-18 10:30:00,52.55,52.61,52.44,52.52,49876.0,45.3612,45.413,45.2663,45.3353,49876.0
2017-12-18 11:00:00,52.51,52.53,52.35,52.35,35138.0,45.3267,45.344,45.1886,45.1886,35138.0
2017-12-18 11:30:00,52.36,52.46,52.34,52.4,26270.0,45.1972,45.2835,45.18,45.2317,26270.0
2017-12-18 12:00:00,52.4,52.42,52.26,52.28,19636.0,45.2317,45.249,45.1109,45.1282,19636.0
2017-12-18 12:30:00,52.28,52.39,52.23,52.37,18843.0,45.1282,45.2231,45.085,45.2059,18843.0
2017-12-18 13:00:00,52.36,52.46,52.33,52.39,19841.0,45.1972,45.2835,45.1713,45.2231,19841.0
2017-12-18 13:30:00,52.38,52.42,52.34,52.35,40310.0,45.2145,45.249,45.18,45.1886,40310.0
2017-12-18 14:00:00,52.35,52.38,52.34,52.35,35494.0,45.1886,45.2145,45.18,45.1886,35494.0
2017-12-18 14:30:00,52.35,52.4,52.33,52.39,37264.0,45.1886,45.2317,45.1713,45.2231,37264.0
2017-12-18 15:00:00,52.4,52.41,52.33,52.34,47876.0,45.2317,45.2404,45.1713,45.18,47876.0
2017-12-18 15:30:00,52.34,52.51,52.33,52.45,166605.0,45.18,45.3267,45.1713,45.2749,166605.0
2017-12-19 09:30:00,52.41,52.77,52.27,52.67,33469.0,45.2404,45.5511,45.1195,45.4648,33469.0
2017-12-19 10:00:00,52.7,52.72,52.54,52.67,20638.0,45.4907,45.508,45.3526,45.4648,20638.0
2017-12-19 10:30:00,52.67,52.76,52.58,52.73,21683.0,45.4648,45.5425,45.3871,45.5166,21683.0
2017-12-19 11:00:00,52.74,52.77,52.66,52.73,14208.0,45.5252,45.5511,45.4562,45.5166,14208.0
2017-12-19 11:30:00,52.72,52.73,52.65,52.68,18062.0,45.508,45.5166,45.4475,45.4734,18062.0
2017-12-19 12:00:00,52.67,52.69,52.54,52.59,19603.0,45.4648,45.4821,45.3526,45.3958,19603.0
2017-12-19 12:30:00,52.6,52.61,52.48,52.56,20567.0,45.4044,45.413,45.3008,45.3699,20567.0
2017-12-19 13:00:00,52.55,52.62,52.48,52.5,12589.0,45.3612,45.4217,45.3008,45.3181,12589.0
2017-12-19 13:30:00,52.5,52.52,52.41,52.41,16635.0,45.3181,45.3353,45.2404,45.2404,16635.0
2017-12-19 14:00:00,52.43,52.49,52.34,52.45,28945.0,45.2576,45.3094,45.18,45.2749,28945.0
2017-12-19 14:30:00,52.45,52.47,52.42,52.45,36364.0,45.2749,45.2922,45.249,45.2749,36364.0
2017-12-19 15:00:00,52.44,52.44,52.29,52.3,40294.0,45.2663,45.2663,45.1368,45.1454,40294.0
2017-12-19 15:30:00,52.31,52.36,52.24,52.27,85031.0,45.1541,45.1972,45.0936,45.1195,85031.0
2017-12-20 09:30:00,52.34,52.73,52.29,52.68,67459.0,45.18,45.5166,45.1368,45.4734,67459.0
2017-12-20 10:00:00,52.64,52.7,52.41,52.43,21345.0,45.4389,45.4907,45.2404,45.2576,21345.0
2017-12-20 10:30:00,52.44,52.55,52.42,52.52,27976.0,45.2663,45.3612,45.249,45.3353,27976.0
2017-12-20 11:00:00,52.52,52.55,52.45,52.47,14457.0,45.3353,45.3612,45.2749,45.2922,14457.0
2017-12-20 11:30:00,52.48,52.56,52.45,52.5,9032.0,45.3008,45.3699,45.2749,45.3181,9032.0
2017-12-20 12:00:00,52.49,52.62,52.47,52.59,8514.0,45.3094,45.4217,45.2922,45.3958,8514.0
2017-12-20 12:30:00,52.6,52.65,52.55,52.6,7626.0,45.4044,45.4475,45.3612,45.4044,7626.0
2017-12-20 13:00:00,52.59,52.65,52.57,52.65,6765.0,45.3958,45.4475,45.3785,45.4475,6765.0
2017-12-20 13:30:00,52.66,52.66,52.59,52.62,10633.0,45.4562,45.4562,45.3958,45.4217,10633.0
2017-12-20 14:00:00,52.62,52.64,52.44,52.46,17428.0,45.4217,45.4389,45.2663,45.2835,17428.0
2017-12-20 14:30:00,52.47,52.51,52.43,52.47,15484.0,45.2922,45.3267,45.2576,45.2922,15484.0
2017-12-20 15:00:00,52.47,52.55,52.43,52.48,33910.0,45.2922,45.3612,45.2576,45.3008,33910.0
2017-12-20 15:30:00,52.46,52.51,52.4,52.44,91047.0,45.2835,45.3267,45.2317,45.2663,91047.0
2017-12-21 09:30:00,52.58,52.6,52.32,52.38,19617.0,45.3871,45.4044,45.1627,45.2145,19617.0
2017-12-21 10:00:00,52.39,52.47,52.34,52.41,15207.0,45.2231,45.2922,45.18,45.2404,15207.0
2017-12-21 10:30:00,52.43,52.52,52.42,52.45,7298.0,45.2576,45.3353,45.249,45.2749,7298.0
2017-12-21 11:00:00,52.48,52.6,52.44,52.54,9009.0,45.3008,45.4044,45.2663,45.3526,9009.0
2017-12-21 11:30:00,52.55,52.58,52.4,52.44,5681.0,45.3612,45.3871,45.2317,45.2663,5681.0
2017-12-21 12:00:00,52.43,52.47,52.37,52.45,10133.0,45.2576,45.2922,45.2059,45.2749,10133.0
2017-12-21 12:30:00,52.45,52.46,52.4,52.46,11045.0,45.2749,45.2835,45.2317,45.2835,11045.0
2017-12-21 13:00:00,52.46,52.53,52.43,52.51,14000.0,45.2835,45.344,45.2576,45.3267,14000.0
2017-12-21 13:30:00,52.5,52.63,52.43,52.45,34776.0,45.3181,45.4303,45.2576,45.2749,34776.0
2017-12-21 14:00:00,52.45,52.51,52.42,52.46,14799.0,45.2749,45.3267,45.249,45.2835,14799.0
2017-12-21 14:30:00,52.46,52.58,52.41,52.45,28345.0,45.2835,45.3871,45.2404,45.2749,28345.0
2017-12-21 15:00:00,52.45,52.49,52.31,52.36,44884.0,45.2749,45.3094,45.1541,45.1972,44884.0
2017-12-21 15:30:00,52.36,52.37,52.08,52.16,144030.0,45.1972,45.2059,44.9555,45.0246,144030.0
2017-12-22 09:30:00,52.25,52.26,51.95,52.11,12894.0,45.1023,45.1109,44.8433,44.9814,12894.0
2017-12-22 10:00:00,52.13,52.2,52.05,52.11,14985.0,44.9987,45.0591,44.9296,44.9814,14985.0
2017-12-22 10:30:00,52.11,52.17,52.08,52.11,10064.0,44.9814,45.0332,44.9555,44.9814,10064.0
2017-12-22 11:00:00,52.09,52.1,52.02,52.02,12574.0,44.9642,44.9728,44.9037,44.9037,12574.0
2017-12-22 11:30:00,52.01,52.01,51.92,51.96,16202.0,44.8951,44.8951,44.8174,44.8519,16202.0
2017-12-22 12:00:00,51.96,52.08,51.96,52.04,12176.0,44.8519,44.9555,44.8519,44.921,12176.0
2017-12-22 12:30:00,52.05,52.11,52.04,52.11,9764.0,44.9296,44.9814,44.921,44.9814,9764.0
2017-12-22 13:00:00,52.11,52.14,52.04,52.14,13127.0,44.9814,45.0073,44.921,45.0073,13127.0
2017-12-22 13:30:00,52.14,52.24,52.14,52.24,9463.0,45.0073,45.0936,45.0073,45.0936,9463.0
2017-12-22 14:00:00,52.24,52.32,52.2,52.29,19909.0,45.0936,45.1627,45.0591,45.1368,19909.0
2017-12-22 14:30:00,52.29,52.31,52.24,52.25,15573.0,45.1368,45.1541,45.0936,45.1023,15573.0
2017-12-22 15:00:00,52.25,52.28,52.22,52.26,18124.0,45.1023,45.1282,45.0764,45.1109,18124.0
2017-12-22 15:30:00,52.26,52.3,52.13,52.16,95026.0,45.1109,45.1454,44.9987,45.0246,95026.0
2017-12-26 09:30:00,52.11,52.54,52.11,52.52,11683.0,44.9814,45.3526,44.9814,45.3353,11683.0
2017-12-26 10:00:00,52.53,52.54,52.41,52.5,19590.0,45.344,45.3526,45.2404,45.3181,19590.0
2017-12-26 10:30:00,52.48,52.5,52.41,52.43,14039.0,45.3008,45.3181,45.2404,45.2576,14039.0
2017-12-26 11:00:00,52.43,52.48,52.36,52.48,10154.0,45.2576,45.3008,45.1972,45.3008,10154.0
2017-12-26 11:30:00,52.49,52.52,52.39,52.43,8522.0,45.3094,45.3353,45.2231,45.2576,8522.0
2017-12-26 12:00:00,52.45,52.5,52.43,52.46,10219.0,45.2749,45.3181,45.2576,45.2835,10219.0
2017-12-26 12:30:00,52.47,52.47,52.34,52.37,7775.0,45.2922,45.2922,45.18,45.2059,7775.0
2017-12-26 13:00:00,52.39,52.42,52.37,52.39,12400.0,45.2231,45.249,45.2059,45.2231,12400.0
2017-12-26 13:30:00,52.39,52.45,52.38,52.42,10824.0,45.2231,45.2749,45.2145,45.249,10824.0
2017-12-26 14:00:00,52.42,52.42,52.34,52.36,17422.0,45.249,45.249,45.18,45.1972,17422.0
2017-12-26 14:30:00,52.35,52.46,52.35,52.45,16164.0,45.1886,45.2835,45.1886,45.2749,16164.0
2017-12-26 15:00:00,52.45,52.49,52.43,52.43,20520.0,45.2749,45.3094,45.2576,45.2576,20520.0
2017-12-26 15:30:00,52.42,52.44,52.38,52.43,67442.0,45.249,45.2663,45.2145,45.2576,67442.0
2017-12-27 09:30:00,52.43,52.45,52.22,52.35,16742.0,45.2576,45.2749,45.0764,45.1886,16742.0
2017-12-27 10:00:00,52.33,52.45,52.32,52.32,13201.0,45.1713,45.2749,45.1627,45.1627,13201.0
2017-12-27 10:30:00,52.34,52.5,52.34,52.42,12164.0,45.18,45.3181,45.18,45.249,12164.0
2017-12-27 11:00:00,52.43,52.6,52.43,52.52,12215.0,45.2576,45.4044,45.2576,45.3353,12215.0
2017-12-27 11:30:00,52.51,52.56,52.43,52.54,14003.0,45.3267,45.3699,45.2576,45.3526,14003.0
2017-12-27 12:00:00,52.53,52.57,52.41,52.43,11340.0,45.344,45.3785,45.2404,45.2576,11340.0
2017-12-27 12:30:00,52.42,52.44,52.33,52.39,29219.0,45.249,45.2663,45.1713,45.2231,29219.0
2017-12-27 13:00:00,52.38,52.44,52.31,52.33,29717.0,45.2145,45.2663,45.1541,45.1713,29717.0
2017-12-27 13:30:00,52.34,52.47,52.31,52.39,17649.0,45.18,45.2922,45.1541,45.2231,17649.0
2017-12-27 14:00:00,52.38,52.4,52.32,52.4,18479.0,45.2145,45.2317,45.1627,45.2317,18479.0
2017-12-27 14:30:00,52.41,52.42,52.24,52.27,23942.0,45.2404,45.249,45.0936,45.1195,23942.0
2017-12-27 15:00:00,52.27,52.33,52.2,52.24,28640.0,45.1195,45.1713,45.0591,45.0936,28640.0
2017-12-27 15:30:00,52.24,52.32,52.19,52.26,99118.0,45.0936,45.1627,45.0505,45.1109,99118.0
2017-12-28 09:30:00,52.4,52.4,52.16,52.36,12208.0,45.2317,45.2317,45.0246,45.1972,12208.0
2017-12-28 10:00:00,52.38,52.48,52.35,52.42,8556.0,45.2145,45.3008,45.1886,45.249,8556.0
2017-12-28 10:30:00,52.4,52.5,52.35,52.45,12199.0,45.2317,45.3181,45.1886,45.2749,12199.0
2017-12-28 11:00:00,52.44,52.54,52.41,52.53,9400.0,45.2663,45.3526,45.2404,45.344,9400.0
2017-12-28 11:30:00,52.52,52.73,52.49,52.52,43365.0,45.3353,45.5166,45.3094,45.3353,43365.0
2017-12-28 12:00:00,52.55,52.55,52.46,52.46,12263.0,45.3612,45.3612,45.2835,45.2835,12263.0
2017-12-28 12:30:00,52.48,52.48,52.37,52.4,12900.0,45.3008,45.3008,45.2059,45.2317,12900.0
2017-12-28 13:00:00,52.4,52.42,52.31,52.31,16975.0,45.2317,45.249,45.1541,45.1541,16975.0
2017-12-28 13:30:00,52.31,52.35,52.27,52.31,25342.0,45.1541,45.1886,45.1195,45.1541,25342.0
2017-12-28 14:00:00,52.31,52.41,52.3,52.31,26078.0,45.1541,45.2404,45.1454,45.1541,26078.0
2017-12-28 14:30:00,52.3,52.47,52.3,52.47,23915.0,45.1454,45.2922,45.1454,45.2922,23915.0
2017-12-28 15:00:00,52.47,52.6,52.37,52.59,68903.0,45.2922,45.4044,45.2059,45.3958,68903.0
2017-12-28 15:30:00,52.58,52.71,52.57,52.66,121288.0,45.3871,45.4993,45.3785,45.4562,121288.0
2017-12-29 09:30:00,52.65,52.96,52.59,52.75,48928.0,45.4475,45.7151,45.3958,45.5339,48928.0
2017-12-29 10:00:00,52.75,52.77,52.43,52.52,30420.0,45.5339,45.5511,45.2576,45.3353,30420.0
2017-12-29 10:30:00,52.52,52.54,52.27,52.3,41296.0,45.3353,45.3526,45.1195,45.1454,41296.0
2017-12-29 11:00:00,52.34,52.6,52.31,52.56,45382.0,45.18,45.4044,45.1541,45.3699,45382.0
2017-12-29 11:30:00,52.57,52.7,52.56,52.62,12390.0,45.3785,45.4907,45.3699,45.4217,12390.0
2017-12-29 12:00:00,52.65,52.71,52.61,52.62,9894.0,45.4475,45.4993,45.413,45.4217,9894.0
2017-12-29 12:30:00,52.61,52.69,52.61,52.66,7450.0,45.413,45.4821,45.413,45.4562,7450.0
2017-12-29 13:00:00,52.66,52.76,52.66,52.74,10598.0,45.4562,45.5425,45.4562,45.5252,10598.0
2017-12-29 13:30:00,52.73,52.74,52.65,52.66,10308.0,45.5166,45.5252,45.4475,45.4562,10308.0
2017-12-29 14:00:00,52.66,52.7,52.54,52.58,34483.0,45.4562,45.4907,45.3526,45.3871,34483.0
2017-12-29 14:30:00,52.58,52.58,52.51,52.56,14460.0,45.3871,45.3871,45.3267,45.3699,14460.0
2017-12-29 15:00:00,52.55,52.6,52.48,52.6,28880.0,45.3612,45.4044,45.3008,45.4044,28880.0
2017-12-29 15:30:00,52.6,52.62,52.38,52.42,153056.0,45.4044,45.4217,45.2145,45.249,153056.0
2018-01-02 09:30:00,52.64,52.76,52.4,52.58,31425.0,45.4389,45.5425,45.2317,45.3871,31425.0
2018-01-02 10:00:00,52.61,52.95,52.61,52.89,23906.0,45.413,45.7065,45.413,45.6547,23906.0
2018-01-02 10:30:00,52.9,52.97,52.81,52.95,28427.0,45.6633,45.7238,45.5857,45.7065,28427.0
2018-01-02 11:00:00,52.96,53.0,52.84,52.87,20176.0,45.7151,45.7497,45.6116,45.6375,20176.0
2018-01-02 11:30:00,52.85,52.86,52.67,52.75,42193.0,45.6202,45.6288,45.4648,45.5339,42193.0
2018-01-02 12:00:00,52.79,52.84,52.74,52.76,14027.0,45.5684,45.6116,45.5252,45.5425,14027.0
2018-01-02 12:30:00,52.77,52.9,52.76,52.85,36831.0,45.5511,45.6633,45.5425,45.6202,36831.0
2018-01-02 13:00:00,52.85,52.93,52.85,52.88,20658.0,45.6202,45.6892,45.6202,45.6461,20658.0
2018-01-02 13:30:00,52.88,53.04,52.87,52.99,64077.0,45.6461,45.7842,45.6375,45.741,64077.0
2018-01-02 14:00:00,53.0,53.04,52.91,52.95,65910.0,45.7497,45.7842,45.672,45.7065,65910.0
2018-01-02 14:30:00,52.94,52.99,52.8,52.99,36220.0,45.6979,45.741,45.577,45.741,36220.0
2018-01-02 15:00:00,52.99,53.2,52.98,53.2,60010.0,45.741,45.9223,45.7324,45.9223,60010.0
2018-01-02 15:30:00,53.19,53.47,53.16,53.46,259715.0,45.9137,46.1554,45.8878,46.1467,259715.0
2018-01-03 09:30:00,53.5,53.68,53.39,53.42,93824.0,46.1813,46.3366,46.0863,46.1122,93824.0
2018-01-03 10:00:00,53.43,53.7,53.37,53.67,88134.0,46.1208,46.3539,46.0691,46.328,88134.0
2018-01-03 10:30:00,53.67,53.77,53.49,53.77,57690.0,46.328,46.4143,46.1726,46.4143,57690.0
2018-01-03 11:00:00,53.75,53.79,53.64,53.72,99404.0,46.3971,46.4316,46.3021,46.3712,99404.0
2018-01-03 11:30:00,53.72,53.72,53.25,53.29,59378.0,46.3712,46.3712,45.9655,46.0,59378.0
2018-01-03 12:00:00,53.29,53.32,53.22,53.3,32226.0,46.0,46.0259,45.9396,46.0086,32226.0
2018-01-03 12:30:00,53.32,53.41,53.23,53.41,41944.0,46.0259,46.1036,45.9482,46.1036,41944.0
2018-01-03 13:00:00,53.41,53.49,53.35,53.38,49979.0,46.1036,46.1726,46.0518,46.0777,49979.0
2018-01-03 13:30:00,53.38,53.41,53.3,53.31,29817.0,46.0777,46.1036,46.0086,46.0173,29817.0
2018-01-03 14:00:00,53.3,53.45,53.29,53.39,43822.0,46.0086,46.1381,46.0,46.0863,43822.0
2018-01-03 14:30:00,53.39,53.48,53.34,53.43,40741.0,46.0863,46.164,46.0432,46.1208,40741.0
2018-01-03 15:00:00,53.45,53.5,53.4,53.44,60870.0,46.1381,46.1813,46.0949,46.1295,60870.0
2018-01-03 15:30:00,53.44,53.5,53.25,53.44,287700.0,46.1295,46.1813,45.9655,46.1295,287700.0
2018-01-04 09:30:00,55.04,56.69,54.5,55.46,478453.0,47.5106,48.9349,47.0445,47.8731,478453.0
2018-01-04 10:00:00,55.46,55.53,55.05,55.14,214046.0,47.8731,47.9336,47.5192,47.5969,214046.0
2018-01-04 10:30:00,55.12,55.14,53.29,53.29,341054.0,47.5797,47.5969,46.0,46.0,341054.0
2018-01-04 11:00:00,53.28,53.68,53.0,53.33,257803.0,45.9914,46.3366,45.7497,46.0345,257803.0
2018-01-04 11:30:00,53.32,53.34,53.0,53.1,115832.0,46.0259,46.0432,45.7497,45.836,115832.0
2018-01-04 12:00:00,53.09,53.11,52.68,52.77,97914.0,45.8274,45.8446,45.4734,45.5511,97914.0
2018-01-04 12:30:00,52.78,53.13,52.77,52.99,164499.0,45.5598,45.8619,45.5511,45.741,164499.0
2018-01-04 13:00:00,53.0,53.1,52.96,53.09,120313.0,45.7497,45.836,45.7151,45.8274,120313.0
2018-01-04 13:30:00,53.07,53.46,53.05,53.36,78791.0,45.8101,46.1467,45.7928,46.0604,78791.0
2018-01-04 14:00:00,53.37,53.54,53.24,53.36,151211.0,46.0691,46.2158,45.9568,46.0604,151211.0
2018-01-04 14:30:00,53.35,53.42,52.93,52.97,138425.0,46.0518,46.1122,45.6892,45.7238,138425.0
2018-01-04 15:00:00,52.97,53.16,52.75,52.78,180482.0,45.7238,45.8878,45.5339,45.5598,180482.0
2018-01-04 15:30:00,52.78,52.8,52.06,52.36,621127.0,45.5598,45.577,44.9383,45.1972,621127.0
2018-01-05 09:30:00,52.69,53.52,52.51,53.1,116806.0,45.4821,46.1985,45.3267,45.836,116806.0
2018-01-05 10:00:00,53.11,53.77,53.11,53.69,95701.0,45.8446,46.4143,45.8446,46.3453,95701.0
2018-01-05 10:30:00,53.71,54.08,53.64,54.01,73576.0,46.3625,46.6819,46.3021,46.6215,73576.0
2018-01-05 11:00:00,53.97,53.98,53.59,53.73,115018.0,46.587,46.5956,46.259,46.3798,115018.0
2018-01-05 11:30:00,53.73,53.89,53.7,53.77,35717.0,46.3798,46.5179,46.3539,46.4143,35717.0
2018-01-05 12:00:00,53.78,53.79,53.58,53.66,63436.0,46.423,46.4316,46.2503,46.3194,63436.0
2018-01-05 12:30:00,53.69,53.88,53.61,53.84,45808.0,46.3453,46.5093,46.2762,46.4748,45808.0
2018-01-05 13:00:00,53.85,54.29,53.82,54.29,51073.0,46.4834,46.8632,46.4575,46.8632,51073.0
2018-01-05 13:30:00,54.29,54.43,54.18,54.19,43040.0,46.8632,46.984,46.7682,46.7769,43040.0
2018-01-05 14:00:00,54.18,54.3,54.12,54.28,58895.0,46.7682,46.8718,46.7165,46.8546,58895.0
2018-01-05 14:30:00,54.28,54.29,53.96,53.99,76063.0,46.8546,46.8632,46.5783,46.6042,76063.0
2018-01-05 15:00:00,54.0,54.37,53.99,54.33,108368.0,46.6129,46.9323,46.6042,46.8977,108368.0
2018-01-05 15:30:00,54.3,54.63,54.19,54.5,433769.0,46.8718,47.1567,46.7769,47.0445,433769.0
2018-01-08 09:30:00,54.66,54.73,54.3,54.31,82335.0,47.1826,47.243,46.8718,46.8805,82335.0
2018-01-08 10:00:00,54.3,54.37,54.1,54.25,99469.0,46.8718,46.9323,46.6992,46.8287,99469.0
2018-01-08 10:30:00,54.25,54.29,53.89,53.9,75520.0,46.8287,46.8632,46.5179,46.5265,75520.0
2018-01-08 11:00:00,53.91,53.98,53.72,53.78,48600.0,46.5352,46.5956,46.3712,46.423,48600.0
2018-01-08 11:30:00,53.79,53.92,53.67,53.67,47855.0,46.4316,46.5438,46.328,46.328,47855.0
2018-01-08 12:00:00,53.68,53.82,53.54,53.78,57613.0,46.3366,46.4575,46.2158,46.423,57613.0
2018-01-08 12:30:00,53.76,53.91,53.76,53.79,28544.0,46.4057,46.5352,46.4057,46.4316,28544.0
2018-01-08 13:00:00,53.79,53.87,53.74,53.82,56374.0,46.4316,46.5007,46.3884,46.4575,56374.0
2018-01-08 13:30:00,53.8,53.92,53.75,53.89,57653.0,46.4402,46.5438,46.3971,46.5179,57653.0
2018-01-08 14:00:00,53.91,53.99,53.88,53.95,31891.0,46.5352,46.6042,46.5093,46.5697,31891.0
2018-01-08 14:30:00,53.98,53.98,53.72,53.75,61632.0,46.5956,46.5956,46.3712,46.3971,61632.0
2018-01-08 15:00:00,53.77,54.05,53.71,53.97,76871.0,46.4143,46.656,46.3625,46.587,76871.0
2018-01-08 15:30:00,53.96,54.07,53.95,54.05,183615.0,46.5783,46.6733,46.5697,46.656,183615.0
2018-01-09 09:30:00,54.17,54.3,53.98,54.19,98954.0,46.7596,46.8718,46.5956,46.7769,98954.0
2018-01-09 10:00:00,54.17,54.24,53.65,53.73,78045.0,46.7596,46.82,46.3107,46.3798,78045.0
2018-01-09 10:30:00,53.77,53.89,53.56,53.6,66229.0,46.4143,46.5179,46.2331,46.2676,66229.0
2018-01-09 11:00:00,53.62,53.8,53.62,53.76,44939.0,46.2849,46.4402,46.2849,46.4057,44939.0
2018-01-09 11:30:00,53.75,53.89,53.73,53.77,56756.0,46.3971,46.5179,46.3798,46.4143,56756.0
2018-01-09 12:00:00,53.77,53.84,53.59,53.64,50079.0,46.4143,46.4748,46.259,46.3021,50079.0
2018-01-09 12:30:00,53.67,53.7,53.57,53.62,54840.0,46.328,46.3539,46.2417,46.2849,54840.0
2018-01-09 13:00:00,53.63,53.73,53.63,53.71,38524.0,46.2935,46.3798,46.2935,46.3625,38524.0
2018-01-09 13:30:00,53.75,53.79,53.58,53.6,49139.0,46.3971,46.4316,46.2503,46.2676,49139.0
2018-01-09 14:00:00,53.62,53.71,53.57,53.61,54469.0,46.2849,46.3625,46.2417,46.2762,54469.0
2018-01-09 14:30:00,53.62,53.76,53.61,53.67,25760.0,46.2849,46.4057,46.2762,46.328,25760.0
2018-01-09 15:00:00,53.67,53.7,53.62,53.63,33675.0,46.328,46.3539,46.2849,46.2935,33675.0
2018-01-09 15:30:00,53.64,53.69,53.5,53.52,109979.0,46.3021,46.3453,46.1813,46.1985,109979.0
2018-01-10 09:30:00,53.48,53.6,53.03,53.22,37355.0,46.164,46.2676,45.7756,45.9396,37355.0
2018-01-10 10:00:00,53.22,53.35,53.09,53.22,53234.0,45.9396,46.0518,45.8274,45.9396,53234.0
2018-01-10 10:30:00,53.23,53.28,53.0,53.02,24912.0,45.9482,45.9914,45.7497,45.7669,24912.0
2018-01-10 11:00:00,53.02,53.02,52.91,52.93,27254.0,45.7669,45.7669,45.672,45.6892,27254.0
2018-01-10 11:30:00,52.92,52.95,52.8,52.82,25678.0,45.6806,45.7065,45.577,45.5943,25678.0
2018-01-10 12:00:00,52.82,52.94,52.7,52.88,33129.0,45.5943,45.6979,45.4907,45.6461,33129.0
2018-01-10 12:30:00,52.87,52.89,52.8,52.86,20343.0,45.6375,45.6547,45.577,45.6288,20343.0
2018-01-10 13:00:00,52.87,52.9,52.76,52.81,21214.0,45.6375,45.6633,45.5425,45.5857,21214.0
2018-01-10 13:30:00,52.81,52.83,52.7,52.76,25948.0,45.5857,45.6029,45.4907,45.5425,25948.0
2018-01-10 14:00:00,52.77,52.84,52.67,52.68,65103.0,45.5511,45.6116,45.4648,45.4734,65103.0
2018-01-10 14:30:00,52.67,52.83,52.66,52.7,58407.0,45.4648,45.6029,45.4562,45.4907,58407.0
2018-01-10 15:00:00,52.7,52.71,52.56,52.59,69112.0,45.4907,45.4993,45.3699,45.3958,69112.0
2018-01-10 15:30:00,52.59,52.96,52.58,52.9,215293.0,45.3958,45.7151,45.3871,45.6633,215293.0
2018-01-11 09:30:00,53.06,53.25,52.94,53.08,82328.0,45.8015,45.9655,45.6979,45.8187,82328.0
2018-01-11 10:00:00,53.07,53.26,53.06,53.1,35181.0,45.8101,45.9741,45.8015,45.836,35181.0
2018-01-11 10:30:00,53.11,53.18,53.02,53.17,73939.0,45.8446,45.905,45.7669,45.8964,73939.0
2018-01-11 11:00:00,53.17,53.25,53.17,53.19,44233.0,45.8964,45.9655,45.8964,45.9137,44233.0
2018-01-11 11:30:00,53.19,53.24,53.17,53.19,38909.0,45.9137,45.9568,45.8964,45.9137,38909.0
2018-01-11 12:00:00,53.2,53.26,53.15,53.26,64039.0,45.9223,45.9741,45.8791,45.9741,64039.0
2018-01-11 12:30:00,53.27,53.37,53.26,53.33,52891.0,45.9827,46.0691,45.9741,46.0345,52891.0
2018-01-11 13:00:00,53.33,53.37,53.31,53.36,27305.0,46.0345,46.0691,46.0173,46.0604,27305.0
2018-01-11 13:30:00,53.37,53.44,53.29,53.33,43116.0,46.0691,46.1295,46.0,46.0345,43116.0
2018-01-11 14:00:00,53.33,53.37,53.28,53.33,43920.0,46.0345,46.0691,45.9914,46.0345,43920.0
2018-01-11 14:30:00,53.35,53.44,53.3,53.42,63225.0,46.0518,46.1295,46.0086,46.1122,63225.0
2018-01-11 15:00:00,53.42,53.56,53.41,53.53,52091.0,46.1122,46.2331,46.1036,46.2072,52091.0
2018-01-11 15:30:00,53.53,53.62,53.5,53.61,147003.0,46.2072,46.2849,46.1813,46.2762,147003.0
2018-01-12 09:30:00,53.75,53.84,53.27,53.45,23794.0,46.3971,46.4748,45.9827,46.1381,23794.0
2018-01-12 10:00:00,53.45,53.45,53.13,53.16,40342.0,46.1381,46.1381,45.8619,45.8878,40342.0
2018-01-12 10:30:00,53.19,53.31,53.03,53.05,72861.0,45.9137,46.0173,45.7756,45.7928,72861.0
2018-01-12 11:00:00,53.06,53.22,53.05,53.22,77622.0,45.8015,45.9396,45.7928,45.9396,77622.0
2018-01-12 11:30:00,53.22,53.23,53.0,53.04,66956.0,45.9396,45.9482,45.7497,45.7842,66956.0
2018-01-12 12:00:00,53.03,53.18,52.96,53.15,59766.0,45.7756,45.905,45.7151,45.8791,59766.0
2018-01-12 12:30:00,53.14,53.32,53.14,53.3,34170.0,45.8705,46.0259,45.8705,46.0086,34170.0
2018-01-12 13:00:00,53.29,53.45,53.29,53.38,31543.0,46.0,46.1381,46.0,46.0777,31543.0
2018-01-12 13:30:00,53.38,53.45,53.3,53.41,33702.0,46.0777,46.1381,46.0086,46.1036,33702.0
2018-01-12 14:00:00,53.41,53.47,53.36,53.46,36349.0,46.1036,46.1554,46.0604,46.1467,36349.0
2018-01-12 14:30:00,53.46,53.51,53.39,53.43,41126.0,46.1467,46.1899,46.0863,46.1208,41126.0
2018-01-12 15:00:00,53.44,53.48,53.31,53.33,60757.0,46.1295,46.164,46.0173,46.0345,60757.0
2018-01-12 15:30:00,53.33,53.39,53.23,53.29,288360.0,46.0345,46.0863,45.9482,46.0,288360.0
2018-01-16 09:30:00,53.24,53.58,53.22,53.58,48382.0,46.2367,46.532,46.2194,46.532,48382.0
2018-01-16 10:00:00,53.55,53.56,53.34,53.38,19277.0,46.506,46.5146,46.3236,46.3583,19277.0
2018-01-16 10:30:00,53.37,53.45,53.19,53.35,50499.0,46.3496,46.4191,46.1933,46.3323,50499.0
2018-01-16 11:00:00,53.38,53.42,53.26,53.36,92295.0,46.3583,46.3931,46.2541,46.341,92295.0
2018-01-16 11:30:00,53.35,53.41,53.16,53.16,55006.0,46.3323,46.3844,46.1673,46.1673,55006.0
2018-01-16 12:00:00,53.16,53.22,53.01,53.04,31336.0,46.1673,46.2194,46.037,46.063,31336.0
2018-01-16 12:30:00,53.03,53.07,52.98,53.03,26940.0,46.0544,46.0891,46.0109,46.0544,26940.0
2018-01-16 13:00:00,53.01,53.06,52.99,53.03,37888.0,46.037,46.0804,46.0196,46.0544,37888.0
2018-01-16 13:30:00,53.02,53.02,52.81,52.83,36088.0,46.0457,46.0457,45.8633,45.8807,36088.0
2018-01-16 14:00:00,52.84,52.85,52.7,52.72,61671.0,45.8894,45.898,45.7678,45.7851,61671.0
2018-01-16 14:30:00,52.73,52.81,52.45,52.61,43635.0,45.7938,45.8633,45.5507,45.6896,43635.0
2018-01-16 15:00:00,52.62,52.77,52.58,52.64,48524.0,45.6983,45.8286,45.6636,45.7157,48524.0
2018-01-16 15:30:00,52.64,52.66,52.5,52.55,182166.0,45.7157,45.733,45.5941,45.6375,182166.0
2018-01-17 09:30:00,52.93,53.0,52.37,52.5,57687.0,45.9675,46.0283,45.4812,45.5941,57687.0
2018-01-17 10:00:00,52.61,52.61,52.26,52.29,28937.0,45.6896,45.6896,45.3857,45.4117,28937.0
2018-01-17 10:30:00,52.3,52.41,52.25,52.26,37182.0,45.4204,45.5159,45.377,45.3857,37182.0
2018-01-17 11:00:00,52.25,52.27,52.16,52.23,58663.0,45.377,45.3943,45.2988,45.3596,58663.0
2018-01-17 11:30:00,52.25,52.4,52.23,52.27,50159.0,45.377,45.5072,45.3596,45.3943,50159.0
2018-01-17 12:00:00,52.27,52.3,52.17,52.24,42904.0,45.3943,45.4204,45.3075,45.3683,42904.0
2018-01-17 12:30:00,52.26,52.48,52.25,52.38,51878.0,45.3857,45.5767,45.377,45.4899,51878.0
2018-01-17 13:00:00,52.37,52.49,52.31,52.42,79692.0,45.4812,45.5854,45.4291,45.5246,79692.0
2018-01-17 13:30:00,52.41,52.58,52.37,52.51,77488.0,45.5159,45.6636,45.4812,45.6028,77488.0
2018-01-17 14:00:00,52.52,52.54,52.43,52.45,40490.0,45.6114,45.6288,45.5333,45.5507,40490.0
2018-01-17 14:30:00,52.45,52.56,52.44,52.54,34857.0,45.5507,45.6462,45.542,45.6288,34857.0
2018-01-17 15:00:00,52.53,52.59,52.44,52.49,47218.0,45.6201,45.6722,45.542,45.5854,47218.0
2018-01-17 15:30:00,52.49,52.57,52.42,52.49,174947.0,45.5854,45.6549,45.5246,45.5854,174947.0
2018-01-18 09:30:00,52.46,52.94,52.13,52.56,30446.0,45.5593,45.9762,45.2728,45.6462,30446.0
2018-01-18 10:00:00,52.56,52.61,52.25,52.38,30888.0,45.6462,45.6896,45.377,45.4899,30888.0
2018-01-18 10:30:00,52.39,52.55,52.3,52.38,26292.0,45.4986,45.6375,45.4204,45.4899,26292.0
2018-01-18 11:00:00,52.37,52.41,52.25,52.26,13366.0,45.4812,45.5159,45.377,45.3857,13366.0
2018-01-18 11:30:00,52.27,52.3,52.11,52.13,15995.0,45.3943,45.4204,45.2554,45.2728,15995.0
2018-01-18 12:00:00,52.17,52.32,52.16,52.3,13342.0,45.3075,45.4378,45.2988,45.4204,13342.0
2018-01-18 12:30:00,52.29,52.43,52.23,52.39,17479.0,45.4117,45.5333,45.3596,45.4986,17479.0
2018-01-18 13:00:00,52.4,52.44,52.38,52.4,15055.0,45.5072,45.542,45.4899,45.5072,15055.0
2018-01-18 13:30:00,52.4,52.49,52.38,52.43,22733.0,45.5072,45.5854,45.4899,45.5333,22733.0
2018-01-18 14:00:00,52.43,52.48,52.39,52.43,39543.0,45.5333,45.5767,45.4986,45.5333,39543.0
2018-01-18 14:30:00,52.44,52.5,52.39,52.41,34913.0,45.542,45.5941,45.4986,45.5159,34913.0
2018-01-18 15:00:00,52.41,52.46,52.39,52.41,34142.0,45.5159,45.5593,45.4986,45.5159,34142.0
2018-01-18 15:30:00,52.4,52.41,52.22,52.34,193699.0,45.5072,45.5159,45.3509,45.4551,193699.0
2018-01-19 09:30:00,52.43,52.6,52.22,52.41,40586.0,45.5333,45.6809,45.3509,45.5159,40586.0
2018-01-19 10:00:00,52.4,52.64,52.32,52.6,26734.0,45.5072,45.7157,45.4378,45.6809,26734.0
2018-01-19 10:30:00,52.58,52.69,52.48,52.6,18179.0,45.6636,45.7591,45.5767,45.6809,18179.0
2018-01-19 11:00:00,52.57,52.73,52.53,52.65,30363.0,45.6549,45.7938,45.6201,45.7243,30363.0
2018-01-19 11:30:00,52.66,52.67,52.43,52.51,39497.0,45.733,45.7417,45.5333,45.6028,39497.0
2018-01-19 12:00:00,52.5,52.66,52.48,52.65,16694.0,45.5941,45.733,45.5767,45.7243,16694.0
2018-01-19 12:30:00,52.65,52.69,52.59,52.62,25670.0,45.7243,45.7591,45.6722,45.6983,25670.0
2018-01-19 13:00:00,52.62,52.68,52.6,52.64,11414.0,45.6983,45.7504,45.6809,45.7157,11414.0
2018-01-19 13:30:00,52.65,52.67,52.61,52.66,31067.0,45.7243,45.7417,45.6896,45.733,31067.0
2018-01-19 14:00:00,52.66,52.81,52.65,52.76,26863.0,45.733,45.8633,45.7243,45.8199,26863.0
2018-01-19 14:30:00,52.78,52.9,52.76,52.89,54478.0,45.8372,45.9415,45.8199,45.9328,54478.0
2018-01-19 15:00:00,52.89,52.91,52.81,52.9,74333.0,45.9328,45.9501,45.8633,45.9415,74333.0
2018-01-19 15:30:00,52.91,52.99,52.84,52.99,131036.0,45.9501,46.0196,45.8894,46.0196,131036.0
2018-01-22 09:30:00,52.98,53.16,52.94,53.04,66500.0,46.0109,46.1673,45.9762,46.063,66500.0
2018-01-22 10:00:00,53.06,53.19,53.02,53.15,65574.0,46.0804,46.1933,46.0457,46.1586,65574.0
2018-01-22 10:30:00,53.16,53.18,52.86,52.95,250312.0,46.1673,46.1846,45.9067,45.9849,250312.0
2018-01-22 11:00:00,52.95,53.0,52.75,52.79,156568.0,45.9849,46.0283,45.8112,45.8459,156568.0
2018-01-22 11:30:00,52.76,52.85,52.62,52.75,100453.0,45.8199,45.898,45.6983,45.8112,100453.0
2018-01-22 12:00:00,52.75,52.8,52.68,52.74,49938.0,45.8112,45.8546,45.7504,45.8025,49938.0
2018-01-22 12:30:00,52.75,52.86,52.74,52.85,43857.0,45.8112,45.9067,45.8025,45.898,43857.0
2018-01-22 13:00:00,52.85,52.89,52.81,52.85,28476.0,45.898,45.9328,45.8633,45.898,28476.0
2018-01-22 13:30:00,52.85,52.88,52.82,52.85,34139.0,45.898,45.9241,45.872,45.898,34139.0
2018-01-22 14:00:00,52.86,52.87,52.75,52.75,49260.0,45.9067,45.9154,45.8112,45.8112,49260.0
2018-01-22 14:30:00,52.75,52.86,52.68,52.85,62480.0,45.8112,45.9067,45.7504,45.898,62480.0
2018-01-22 15:00:00,52.86,52.87,52.83,52.85,56873.0,45.9067,45.9154,45.8807,45.898,56873.0
2018-01-22 15:30:00,52.85,52.9,52.82,52.88,202336.0,45.898,45.9415,45.872,45.9241,202336.0
2018-01-23 09:30:00,52.82,53.09,52.56,52.69,91468.0,45.872,46.1065,45.6462,45.7591,91468.0
2018-01-23 10:00:00,52.69,52.91,52.62,52.65,47432.0,45.7591,45.9501,45.6983,45.7243,47432.0
2018-01-23 10:30:00,52.61,52.63,52.46,52.63,26613.0,45.6896,45.707,45.5593,45.707,26613.0
2018-01-23 11:00:00,52.63,52.72,52.57,52.61,35458.0,45.707,45.7851,45.6549,45.6896,35458.0
2018-01-23 11:30:00,52.61,52.66,52.56,52.66,41638.0,45.6896,45.733,45.6462,45.733,41638.0
2018-01-23 12:00:00,52.66,52.82,52.66,52.81,44852.0,45.733,45.872,45.733,45.8633,44852.0
2018-01-23 12:30:00,52.81,52.91,52.81,52.91,48381.0,45.8633,45.9501,45.8633,45.9501,48381.0
2018-01-23 13:00:00,52.91,52.93,52.86,52.87,28443.0,45.9501,45.9675,45.9067,45.9154,28443.0
2018-01-23 13:30:00,52.86,52.95,52.84,52.95,28246.0,45.9067,45.9849,45.8894,45.9849,28246.0
2018-01-23 14:00:00,52.95,53.03,52.94,53.02,78462.0,45.9849,46.0544,45.9762,46.0457,78462.0
2018-01-23 14:30:00,53.03,53.17,53.01,53.17,42522.0,46.0544,46.1759,46.037,46.1759,42522.0
2018-01-23 15:00:00,53.16,53.18,53.07,53.11,61692.0,46.1673,46.1846,46.0891,46.1238,61692.0
2018-01-23 15:30:00,53.1,53.16,53.09,53.11,181844.0,46.1152,46.1673,46.1065,46.1238,181844.0
2018-01-24 09:30:00,53.36,53.36,53.11,53.28,48701.0,46.341,46.341,46.1238,46.2715,48701.0
2018-01-24 10:00:00,53.27,53.6,53.25,53.49,56454.0,46.2628,46.5494,46.2454,46.4539,56454.0
2018-01-24 10:30:00,53.5,53.63,53.46,53.56,37468.0,46.4625,46.5754,46.4278,46.5146,37468.0
2018-01-24 11:00:00,53.56,53.65,53.47,53.59,72937.0,46.5146,46.5928,46.4365,46.5407,72937.0
2018-01-24 11:30:00,53.56,53.59,53.33,53.41,64271.0,46.5146,46.5407,46.3149,46.3844,64271.0
2018-01-24 12:00:00,53.41,53.41,53.18,53.21,39245.0,46.3844,46.3844,46.1846,46.2107,39245.0
2018-01-24 12:30:00,53.22,53.27,53.13,53.27,25939.0,46.2194,46.2628,46.1412,46.2628,25939.0
2018-01-24 13:00:00,53.26,53.56,53.23,53.54,113626.0,46.2541,46.5146,46.2281,46.4973,113626.0
2018-01-24 13:30:00,53.54,53.6,53.42,53.5,40843.0,46.4973,46.5494,46.3931,46.4625,40843.0
2018-01-24 14:00:00,53.5,53.56,53.44,53.53,46885.0,46.4625,46.5146,46.4104,46.4886,46885.0
2018-01-24 14:30:00,53.53,53.55,53.48,53.52,37074.0,46.4886,46.506,46.4452,46.4799,37074.0
2018-01-24 15:00:00,53.52,53.59,53.48,53.58,63011.0,46.4799,46.5407,46.4452,46.532,63011.0
2018-01-24 15:30:00,53.57,53.62,53.53,53.53,215930.0,46.5233,46.5668,46.4886,46.4886,215930.0
2018-01-25 09:30:00,53.68,54.1,53.68,54.09,47145.0,46.6189,46.9836,46.6189,46.9749,47145.0
2018-01-25 10:00:00,54.13,54.18,53.88,54.17,85775.0,47.0097,47.0531,46.7926,47.0444,85775.0
2018-01-25 10:30:00,54.18,54.19,53.65,53.82,773493.0,47.0531,47.0618,46.5928,46.7404,773493.0
2018-01-25 11:00:00,53.81,53.94,53.75,53.9,46029.0,46.7318,46.8447,46.6797,46.8099,46029.0
2018-01-25 11:30:00,53.91,54.01,53.85,53.85,30012.0,46.8186,46.9055,46.7665,46.7665,30012.0
2018-01-25 12:00:00,53.86,53.95,53.77,53.77,43226.0,46.7752,46.8533,46.697,46.697,43226.0
2018-01-25 12:30:00,53.77,53.79,53.62,53.63,51435.0,46.697,46.7144,46.5668,46.5754,51435.0
2018-01-25 13:00:00,53.63,53.77,53.6,53.73,38497.0,46.5754,46.697,46.5494,46.6623,38497.0
2018-01-25 13:30:00,53.74,53.84,53.74,53.8,45306.0,46.671,46.7578,46.671,46.7231,45306.0
2018-01-25 14:00:00,53.81,53.82,53.52,53.55,74715.0,46.7318,46.7404,46.4799,46.506,74715.0
2018-01-25 14:30:00,53.55,53.57,53.2,53.2,81809.0,46.506,46.5233,46.202,46.202,81809.0
2018-01-25 15:00:00,53.21,53.43,53.18,53.41,111577.0,46.2107,46.4017,46.1846,46.3844,111577.0
2018-01-25 15:30:00,53.4,53.41,53.2,53.41,250093.0,46.3757,46.3844,46.202,46.3844,250093.0
2018-01-26 09:30:00,53.69,53.77,53.2,53.22,37698.0,46.6275,46.697,46.202,46.2194,37698.0
2018-01-26 10:00:00,53.23,53.4,53.23,53.33,18325.0,46.2281,46.3757,46.2281,46.3149,18325.0
2018-01-26 10:30:00,53.37,53.42,53.26,53.26,17384.0,46.3496,46.3931,46.2541,46.2541,17384.0
2018-01-26 11:00:00,53.28,53.3,53.04,53.09,15685.0,46.2715,46.2888,46.063,46.1065,15685.0
2018-01-26 11:30:00,53.1,53.17,53.06,53.07,18490.0,46.1152,46.1759,46.0804,46.0891,18490.0
2018-01-26 12:00:00,53.06,53.14,52.99,53.14,19864.0,46.0804,46.1499,46.0196,46.1499,19864.0
2018-01-26 12:30:00,53.13,53.21,53.08,53.18,13549.0,46.1412,46.2107,46.0978,46.1846,13549.0
2018-01-26 13:00:00,53.19,53.3,53.18,53.24,18039.0,46.1933,46.2888,46.1846,46.2367,18039.0
2018-01-26 13:30:00,53.25,53.42,53.23,53.32,47095.0,46.2454,46.3931,46.2281,46.3062,47095.0
2018-01-26 14:00:00,53.32,53.38,53.29,53.3,22771.0,46.3062,46.3583,46.2802,46.2888,22771.0
2018-01-26 14:30:00,53.3,53.33,53.15,53.19,55258.0,46.2888,46.3149,46.1586,46.1933,55258.0
2018-01-26 15:00:00,53.19,53.4,53.19,53.37,43328.0,46.1933,46.3757,46.1933,46.3496,43328.0
2018-01-26 15:30:00,53.36,53.38,53.15,53.19,203723.0,46.341,46.3583,46.1586,46.1933,203723.0
2018-01-29 09:30:00,53.08,53.17,52.86,52.94,19701.0,46.0978,46.1759,45.9067,45.9762,19701.0
2018-01-29 10:00:00,52.9,52.94,52.69,52.9,39924.0,45.9415,45.9762,45.7591,45.9415,39924.0
2018-01-29 10:30:00,52.9,52.94,52.65,52.67,19616.0,45.9415,45.9762,45.7243,45.7417,19616.0
2018-01-29 11:00:00,52.69,52.7,52.54,52.63,26449.0,45.7591,45.7678,45.6288,45.707,26449.0
2018-01-29 11:30:00,52.63,53.33,52.6,53.17,183394.0,45.707,46.3149,45.6809,46.1759,183394.0
2018-01-29 12:00:00,53.16,53.23,52.79,52.87,87774.0,46.1673,46.2281,45.8459,45.9154,87774.0
2018-01-29 12:30:00,52.86,52.94,52.72,52.93,14039.0,45.9067,45.9762,45.7851,45.9675,14039.0
2018-01-29 13:00:00,52.91,52.91,52.82,52.87,17142.0,45.9501,45.9501,45.872,45.9154,17142.0
2018-01-29 13:30:00,52.89,52.92,52.83,52.83,13204.0,45.9328,45.9588,45.8807,45.8807,13204.0
2018-01-29 14:00:00,52.83,52.98,52.83,52.94,17609.0,45.8807,46.0109,45.8807,45.9762,17609.0
2018-01-29 14:30:00,52.95,52.99,52.78,52.95,40325.0,45.9849,46.0196,45.8372,45.9849,40325.0
2018-01-29 15:00:00,52.95,52.96,52.88,52.91,39696.0,45.9849,45.9936,45.9241,45.9501,39696.0
2018-01-29 15:30:00,52.91,53.01,52.85,52.93,189307.0,45.9501,46.037,45.898,45.9675,189307.0
2018-01-30 09:30:00,52.57,52.87,52.5,52.5,53315.0,45.6549,45.9154,45.5941,45.5941,53315.0
2018-01-30 10:00:00,52.45,52.53,52.22,52.26,29140.0,45.5507,45.6201,45.3509,45.3857,29140.0
2018-01-30 10:30:00,52.27,52.5,52.26,52.43,22817.0,45.3943,45.5941,45.3857,45.5333,22817.0
2018-01-30 11:00:00,52.44,52.45,52.27,52.3,21319.0,45.542,45.5507,45.3943,45.4204,21319.0
2018-01-30 11:30:00,52.3,52.34,52.11,52.18,71155.0,45.4204,45.4551,45.2554,45.3162,71155.0
2018-01-30 12:00:00,52.18,52.3,52.15,52.24,21872.0,45.3162,45.4204,45.2901,45.3683,21872.0
2018-01-30 12:30:00,52.23,52.39,52.23,52.34,12566.0,45.3596,45.4986,45.3596,45.4551,12566.0
2018-01-30 13:00:00,52.29,52.39,52.29,52.29,10415.0,45.4117,45.4986,45.4117,45.4117,10415.0
2018-01-30 13:30:00,52.29,52.54,52.29,52.5,13901.0,45.4117,45.6288,45.4117,45.5941,13901.0
2018-01-30 14:00:00,52.5,52.65,52.47,52.59,43407.0,45.5941,45.7243,45.568,45.6722,43407.0
2018-01-30 14:30:00,52.57,52.64,52.54,52.6,51554.0,45.6549,45.7157,45.6288,45.6809,51554.0
2018-01-30 15:00:00,52.6,52.67,52.55,52.63,40219.0,45.6809,45.7417,45.6375,45.707,40219.0
2018-01-30 15:30:00,52.62,52.71,52.59,52.69,190976.0,45.6983,45.7765,45.6722,45.7591,190976.0
2018-01-31 09:30:00,52.74,53.05,52.33,52.36,67246.0,45.8025,46.0717,45.4464,45.4725,67246.0
2018-01-31 10:00:00,52.34,52.47,52.23,52.32,31921.0,45.4551,45.568,45.3596,45.4378,31921.0
2018-01-31 10:30:00,52.36,52.4,52.16,52.17,27639.0,45.4725,45.5072,45.2988,45.3075,27639.0
2018-01-31 11:00:00,52.18,52.22,52.12,52.14,29693.0,45.3162,45.3509,45.2641,45.2814,29693.0
2018-01-31 11:30:00,52.15,52.23,52.11,52.17,25973.0,45.2901,45.3596,45.2554,45.3075,25973.0
2018-01-31 12:00:00,52.18,52.3,52.15,52.23,31684.0,45.3162,45.4204,45.2901,45.3596,31684.0
2018-01-31 12:30:00,52.23,52.3,52.21,52.24,39330.0,45.3596,45.4204,45.3422,45.3683,39330.0
2018-01-31 13:00:00,52.25,52.26,52.13,52.18,40293.0,45.377,45.3857,45.2728,45.3162,40293.0
2018-01-31 13:30:00,52.18,52.18,52.08,52.08,51025.0,45.3162,45.3162,45.2293,45.2293,51025.0
2018-01-31 14:00:00,52.08,52.15,51.86,51.93,67663.0,45.2293,45.2901,45.0383,45.0991,67663.0
2018-01-31 14:30:00,51.93,51.99,51.64,51.76,83508.0,45.0991,45.1512,44.8472,44.9514,83508.0
2018-01-31 15:00:00,51.76,52.18,51.74,52.18,121371.0,44.9514,45.3162,44.9341,45.3162,121371.0
2018-01-31 15:30:00,52.18,52.31,52.13,52.21,516507.0,45.3162,45.4291,45.2728,45.3422,516507.0
2018-02-01 09:30:00,51.97,52.34,51.79,51.79,153309.0,45.1338,45.4551,44.9775,44.9775,153309.0
2018-02-01 10:00:00,51.78,51.78,51.19,51.39,69126.0,44.9688,44.9688,44.4564,44.6301,69126.0
2018-02-01 10:30:00,51.35,51.35,51.18,51.32,47467.0,44.5954,44.5954,44.4477,44.5693,47467.0
2018-02-01 11:00:00,51.31,51.48,51.29,51.45,55822.0,44.5606,44.7083,44.5432,44.6822,55822.0
2018-02-01 11:30:00,51.45,51.93,51.42,51.7,156779.0,44.6822,45.0991,44.6561,44.8993,156779.0
2018-02-01 12:00:00,51.69,51.91,51.6,51.6,68036.0,44.8906,45.0817,44.8125,44.8125,68036.0
2018-02-01 12:30:00,51.64,51.85,51.64,51.74,29571.0,44.8472,45.0296,44.8472,44.9341,29571.0
2018-02-01 13:00:00,51.75,52.06,51.75,52.02,187853.0,44.9427,45.212,44.9427,45.1772,187853.0
2018-02-01 13:30:00,52.02,52.05,51.97,52.0,103502.0,45.1772,45.2033,45.1338,45.1599,103502.0
2018-02-01 14:00:00,52.0,52.1,51.88,52.08,335183.0,45.1599,45.2467,45.0556,45.2293,335183.0
2018-02-01 14:30:00,52.08,52.09,51.76,51.76,83344.0,45.2293,45.238,44.9514,44.9514,83344.0
2018-02-01 15:00:00,51.79,52.05,51.78,52.01,582834.0,44.9775,45.2033,44.9688,45.1685,582834.0
2018-02-01 15:30:00,52.0,52.06,51.92,52.02,377725.0,45.1599,45.212,45.0904,45.1772,377725.0
2018-02-02 09:30:00,51.69,51.93,51.24,51.36,42850.0,44.8906,45.0991,44.4998,44.604,42850.0
2018-02-02 10:00:00,51.33,51.33,51.05,51.1,66585.0,44.578,44.578,44.3348,44.3782,66585.0
2018-02-02 10:30:00,51.11,51.26,50.94,51.19,46375.0,44.3869,44.5172,44.2393,44.4564,46375.0
2018-02-02 11:00:00,51.2,51.23,51.0,51.01,21004.0,44.4651,44.4911,44.2914,44.3001,21004.0
2018-02-02 11:30:00,50.99,51.21,50.91,51.16,38545.0,44.2827,44.4738,44.2132,44.4303,38545.0
2018-02-02 12:00:00,51.15,51.29,51.14,51.29,48530.0,44.4217,44.5432,44.413,44.5432,48530.0
2018-02-02 12:30:00,51.32,51.37,51.25,51.25,17022.0,44.5693,44.6127,44.5085,44.5085,17022.0
2018-02-02 13:00:00,51.23,51.29,51.09,51.11,15825.0,44.4911,44.5432,44.3696,44.3869,15825.0
2018-02-02 13:30:00,51.11,51.13,50.94,50.97,33075.0,44.3869,44.4043,44.2393,44.2653,33075.0
2018-02-02 14:00:00,50.97,51.08,50.89,50.93,83177.0,44.2653,44.3609,44.1959,44.2306,83177.0
2018-02-02 14:30:00,50.9,51.16,50.9,50.97,84961.0,44.2045,44.4303,44.2045,44.2653,84961.0
2018-02-02 15:00:00,50.96,51.24,50.82,51.23,62948.0,44.2567,44.4998,44.1351,44.4911,62948.0
2018-02-02 15:30:00,51.2,51.23,50.96,50.99,217155.0,44.4651,44.4911,44.2567,44.2827,217155.0
2018-02-05 09:30:00,50.75,50.93,50.34,50.52,36854.0,44.0743,44.2306,43.7182,43.8745,36854.0
2018-02-05 10:00:00,50.52,50.67,50.39,50.67,23831.0,43.8745,44.0048,43.7616,44.0048,23831.0
2018-02-05 10:30:00,50.7,51.0,50.67,50.98,41002.0,44.0309,44.2914,44.0048,44.274,41002.0
2018-02-05 11:00:00,51.02,51.26,50.89,51.2,59883.0,44.3088,44.5172,44.1959,44.4651,59883.0
2018-02-05 11:30:00,51.18,51.18,51.02,51.17,36980.0,44.4477,44.4477,44.3088,44.439,36980.0
2018-02-05 12:00:00,51.16,51.18,50.75,50.83,70326.0,44.4303,44.4477,44.0743,44.1438,70326.0
2018-02-05 12:30:00,50.82,50.84,50.56,50.58,22570.0,44.1351,44.1524,43.9093,43.9266,22570.0
2018-02-05 13:00:00,50.57,50.57,50.22,50.25,55418.0,43.918,43.918,43.614,43.64,55418.0
2018-02-05 13:30:00,50.26,50.31,50.12,50.31,54940.0,43.6487,43.6922,43.5271,43.6922,54940.0
2018-02-05 14:00:00,50.31,50.31,50.05,50.18,56526.0,43.6922,43.6922,43.4664,43.5793,56526.0
2018-02-05 14:30:00,50.17,50.17,49.49,49.5,135159.0,43.5706,43.5706,42.98,42.9887,135159.0
2018-02-05 15:00:00,49.49,49.69,49.0,49.69,195655.0,42.98,43.1537,42.5545,43.1537,195655.0
2018-02-05 15:30:00,49.67,49.8,48.9,48.92,352621.0,43.1363,43.2492,42.4676,42.485,352621.0
2018-02-06 09:30:00,48.32,49.27,47.86,49.07,132198.0,41.9639,42.789,41.5644,42.6153,132198.0
2018-02-06 10:00:00,49.03,49.51,48.86,48.97,132540.0,42.5805,42.9974,42.4329,42.5284,132540.0
2018-02-06 10:30:00,49.01,49.26,48.75,48.97,135710.0,42.5632,42.7803,42.3374,42.5284,135710.0
2018-02-06 11:00:00,48.97,48.98,48.5,48.66,98800.0,42.5284,42.5371,42.1202,42.2592,98800.0
2018-02-06 11:30:00,48.65,48.69,48.29,48.53,52361.0,42.2505,42.2853,41.9379,42.1463,52361.0
2018-02-06 12:00:00,48.53,49.14,48.52,49.11,67830.0,42.1463,42.6761,42.1376,42.65,67830.0
2018-02-06 12:30:00,49.1,49.13,48.68,48.77,72299.0,42.6413,42.6674,42.2766,42.3547,72299.0
2018-02-06 13:00:00,48.75,48.79,48.62,48.64,57487.0,42.3374,42.3721,42.2245,42.2418,57487.0
2018-02-06 13:30:00,48.64,48.64,48.28,48.28,26512.0,42.2418,42.2418,41.9292,41.9292,26512.0
2018-02-06 14:00:00,48.27,48.51,48.24,48.51,41678.0,41.9205,42.1289,41.8944,42.1289,41678.0
2018-02-06 14:30:00,48.51,49.25,48.47,49.24,59304.0,42.1289,42.7716,42.0942,42.7629,59304.0
2018-02-06 15:00:00,49.23,49.58,49.22,49.46,67318.0,42.7542,43.0582,42.7455,42.954,67318.0
2018-02-06 15:30:00,49.48,49.83,49.32,49.61,228500.0,42.9713,43.2753,42.8324,43.0842,228500.0
2018-02-07 09:30:00,49.22,50.32,49.22,49.85,41676.0,42.7455,43.7008,42.7455,43.2927,41676.0
2018-02-07 10:00:00,49.84,50.01,49.71,49.86,36055.0,43.284,43.4316,43.1711,43.3013,36055.0
2018-02-07 10:30:00,49.82,50.17,49.81,50.09,34543.0,43.2666,43.5706,43.2579,43.5011,34543.0
2018-02-07 11:00:00,50.11,50.11,49.8,49.8,30256.0,43.5185,43.5185,43.2492,43.2492,30256.0
2018-02-07 11:30:00,49.79,50.0,49.69,50.0,26820.0,43.2406,43.4229,43.1537,43.4229,26820.0
2018-02-07 12:00:00,49.98,50.03,49.73,49.83,33046.0,43.4056,43.449,43.1885,43.2753,33046.0
2018-02-07 12:30:00,49.83,49.85,49.61,49.61,44721.0,43.2753,43.2927,43.0842,43.0842,44721.0
2018-02-07 13:00:00,49.62,49.68,49.4,49.53,23872.0,43.0929,43.145,42.9019,43.0148,23872.0
2018-02-07 13:30:00,49.51,49.87,49.44,49.72,37232.0,42.9974,43.31,42.9366,43.1798,37232.0
2018-02-07 14:00:00,49.7,49.74,49.52,49.73,26509.0,43.1624,43.1971,43.0061,43.1885,26509.0
2018-02-07 14:30:00,49.75,49.88,49.54,49.64,27636.0,43.2058,43.3187,43.0234,43.1103,27636.0
2018-02-07 15:00:00,49.66,49.77,49.61,49.71,42958.0,43.1277,43.2232,43.0842,43.1711,42958.0
2018-02-07 15:30:00,49.71,49.77,49.33,49.33,146778.0,43.1711,43.2232,42.8411,42.8411,146778.0
2018-02-08 09:30:00,49.49,49.55,49.05,49.2,86035.0,42.98,43.0321,42.5979,42.7282,86035.0
2018-02-08 10:00:00,49.2,49.31,49.01,49.12,27670.0,42.7282,42.8237,42.5632,42.6587,27670.0
2018-02-08 10:30:00,49.09,49.19,48.83,49.04,20091.0,42.6326,42.7195,42.4068,42.5892,20091.0
2018-02-08 11:00:00,49.01,49.16,48.76,48.85,21272.0,42.5632,42.6934,42.346,42.4242,21272.0
2018-02-08 11:30:00,48.88,49.06,48.75,48.9,24063.0,42.4503,42.6066,42.3374,42.4676,24063.0
2018-02-08 12:00:00,48.85,48.92,48.59,48.63,88912.0,42.4242,42.485,42.1984,42.2331,88912.0
2018-02-08 12:30:00,48.6,48.73,48.3,48.51,20871.0,42.2071,42.32,41.9466,42.1289,20871.0
2018-02-08 13:00:00,48.48,48.8,48.38,48.55,28915.0,42.1029,42.3808,42.016,42.1637,28915.0
2018-02-08 13:30:00,48.52,49.05,48.5,48.99,49377.0,42.1376,42.5979,42.1202,42.5458,49377.0
2018-02-08 14:00:00,48.97,48.97,48.64,48.66,50440.0,42.5284,42.5284,42.2418,42.2592,50440.0
2018-02-08 14:30:00,48.61,48.73,48.51,48.59,45466.0,42.2158,42.32,42.1289,42.1984,45466.0
2018-02-08 15:00:00,48.6,48.66,48.34,48.42,75348.0,42.2071,42.2592,41.9813,42.0508,75348.0
2018-02-08 15:30:00,48.43,48.45,47.98,47.98,396558.0,42.0595,42.0768,41.6686,41.6686,396558.0
2018-02-09 09:30:00,48.45,48.92,48.45,48.76,85394.0,42.0768,42.485,42.0768,42.346,85394.0
2018-02-09 10:00:00,48.79,48.79,48.19,48.2,101012.0,42.3721,42.3721,41.851,41.8597,101012.0
2018-02-09 10:30:00,48.2,48.23,47.65,47.82,22553.0,41.8597,41.8858,41.3821,41.5297,22553.0
2018-02-09 11:00:00,47.82,48.08,47.32,47.58,69276.0,41.5297,41.7555,41.0955,41.3213,69276.0
2018-02-09 11:30:00,47.56,47.72,47.44,47.45,23053.0,41.3039,41.4428,41.1997,41.2084,23053.0
2018-02-09 12:00:00,47.46,47.48,47.08,47.09,20496.0,41.217,41.2344,40.887,40.8957,20496.0
2018-02-09 12:30:00,47.11,47.29,46.87,47.27,21769.0,40.9131,41.0694,40.7047,41.052,21769.0
2018-02-09 13:00:00,47.22,47.24,46.87,46.95,29024.0,41.0086,41.026,40.7047,40.7741,29024.0
2018-02-09 13:30:00,46.89,47.38,46.8,47.23,23127.0,40.722,41.1476,40.6439,41.0173,23127.0
2018-02-09 14:00:00,47.28,47.94,47.25,47.59,49984.0,41.0607,41.6339,41.0347,41.3299,49984.0
2018-02-09 14:30:00,47.62,47.8,47.44,47.64,98626.0,41.356,41.5123,41.1997,41.3734,98626.0
2018-02-09 15:00:00,47.64,47.84,47.36,47.75,65851.0,41.3734,41.5471,41.1302,41.4689,65851.0
2018-02-09 15:30:00,47.73,48.41,47.7,48.13,160628.0,41.4515,42.0421,41.4255,41.7989,160628.0
2018-02-12 09:30:00,48.34,48.72,48.17,48.17,26687.0,41.9813,42.3113,41.8337,41.8337,26687.0
2018-02-12 10:00:00,48.23,48.43,47.9,48.11,26336.0,41.8858,42.0595,41.5992,41.7815,26336.0
2018-02-12 10:30:00,48.13,48.26,48.01,48.19,26279.0,41.7989,41.9118,41.6947,41.851,26279.0
2018-02-12 11:00:00,48.19,48.36,48.03,48.34,27971.0,41.851,41.9987,41.7121,41.9813,27971.0
2018-02-12 11:30:00,48.32,48.65,48.22,48.65,16442.0,41.9639,42.2505,41.8771,42.2505,16442.0
2018-02-12 12:00:00,48.59,48.78,48.54,48.71,24130.0,42.1984,42.3634,42.155,42.3026,24130.0
2018-02-12 12:30:00,48.71,48.82,48.62,48.73,18224.0,42.3026,42.3982,42.2245,42.32,18224.0
2018-02-12 13:00:00,48.76,48.76,48.57,48.65,23946.0,42.346,42.346,42.181,42.2505,23946.0
2018-02-12 13:30:00,48.67,48.88,48.56,48.85,21910.0,42.2679,42.4503,42.1724,42.4242,21910.0
2018-02-12 14:00:00,48.8,48.87,48.64,48.87,20485.0,42.3808,42.4416,42.2418,42.4416,20485.0
2018-02-12 14:30:00,48.87,48.95,48.69,48.79,25920.0,42.4416,42.5111,42.2853,42.3721,25920.0
2018-02-12 15:00:00,48.8,49.14,48.8,48.95,35748.0,42.3808,42.6761,42.3808,42.5111,35748.0
2018-02-12 15:30:00,48.98,49.03,48.65,48.87,187686.0,42.5371,42.5805,42.2505,42.4416,187686.0
2018-02-13 09:30:00,48.96,49.11,48.47,48.62,65266.0,42.5197,42.65,42.0942,42.2245,65266.0
2018-02-13 10:00:00,48.6,48.88,48.59,48.83,19438.0,42.2071,42.4503,42.1984,42.4068,19438.0
2018-02-13 10:30:00,48.82,49.06,48.81,49.01,29270.0,42.3982,42.6066,42.3895,42.5632,29270.0
2018-02-13 11:00:00,48.91,48.93,48.78,48.87,25172.0,42.4763,42.4937,42.3634,42.4416,25172.0
2018-02-13 11:30:00,48.87,49.09,48.87,49.01,63177.0,42.4416,42.6326,42.4416,42.5632,63177.0
2018-02-13 12:00:00,49.02,49.12,48.93,49.08,37543.0,42.5718,42.6587,42.4937,42.624,37543.0
2018-02-13 12:30:00,49.08,49.12,48.91,48.93,75884.0,42.624,42.6587,42.4763,42.4937,75884.0
2018-02-13 13:00:00,48.92,49.14,48.89,49.09,68333.0,42.485,42.6761,42.4589,42.6326,68333.0
2018-02-13 13:30:00,49.08,49.31,49.07,49.27,51334.0,42.624,42.8237,42.6153,42.789,51334.0
2018-02-13 14:00:00,49.24,49.31,49.11,49.13,38165.0,42.7629,42.8237,42.65,42.6674,38165.0
2018-02-13 14:30:00,49.11,49.28,49.02,49.28,85046.0,42.65,42.7976,42.5718,42.7976,85046.0
2018-02-13 15:00:00,49.26,49.38,49.22,49.38,67735.0,42.7803,42.8845,42.7455,42.8845,67735.0
2018-02-13 15:30:00,49.38,49.47,49.21,49.35,230974.0,42.8845,42.9627,42.7369,42.8584,230974.0
2018-02-14 09:30:00,49.18,49.97,49.14,49.58,199119.0,42.7108,43.3969,42.6761,43.0582,199119.0
2018-02-14 10:00:00,49.62,49.85,49.5,49.76,24048.0,43.0929,43.2927,42.9887,43.2145,24048.0
2018-02-14 10:30:00,49.75,49.95,49.66,49.69,23250.0,43.2058,43.3795,43.1277,43.1537,23250.0
2018-02-14 11:00:00,49.71,49.86,49.68,49.75,28098.0,43.1711,43.3013,43.145,43.2058,28098.0
2018-02-14 11:30:00,49.76,49.95,49.68,49.82,27958.0,43.2145,43.3795,43.145,43.2666,27958.0
2018-02-14 12:00:00,49.82,49.93,49.69,49.86,19444.0,43.2666,43.3621,43.1537,43.3013,19444.0
2018-02-14 12:30:00,49.84,49.87,49.74,49.86,20129.0,43.284,43.31,43.1971,43.3013,20129.0
2018-02-14 13:00:00,49.85,50.05,49.83,50.0,24090.0,43.2927,43.4664,43.2753,43.4229,24090.0
2018-02-14 13:30:00,49.98,50.09,49.98,50.0,17079.0,43.4056,43.5011,43.4056,43.4229,17079.0
2018-02-14 14:00:00,50.01,50.09,49.95,49.98,17615.0,43.4316,43.5011,43.3795,43.4056,17615.0
2018-02-14 14:30:00,49.95,50.17,49.95,50.11,18571.0,43.3795,43.5706,43.3795,43.5185,18571.0
2018-02-14 15:00:00,50.11,50.25,50.11,50.16,28098.0,43.5185,43.64,43.5185,43.5619,28098.0
2018-02-14 15:30:00,50.15,50.27,50.12,50.24,139882.0,43.5532,43.6574,43.5271,43.6314,139882.0
2018-02-15 09:30:00,50.55,50.62,50.03,50.18,37534.0,43.9006,43.9614,43.449,43.5793,37534.0
2018-02-15 10:00:00,50.15,50.33,49.89,49.98,92226.0,43.5532,43.7095,43.3274,43.4056,92226.0
2018-02-15 10:30:00,49.98,50.17,49.98,50.05,36669.0,43.4056,43.5706,43.4056,43.4664,36669.0
2018-02-15 11:00:00,50.05,50.25,50.04,50.2,40812.0,43.4664,43.64,43.4577,43.5966,40812.0
2018-02-15 11:30:00,50.2,50.24,50.07,50.13,33426.0,43.5966,43.6314,43.4837,43.5358,33426.0
2018-02-15 12:00:00,50.15,50.34,50.1,50.29,28041.0,43.5532,43.7182,43.5098,43.6748,28041.0
2018-02-15 12:30:00,50.27,50.32,50.19,50.28,28941.0,43.6574,43.7008,43.5879,43.6661,28941.0
2018-02-15 13:00:00,50.26,50.45,50.24,50.41,52122.0,43.6487,43.8137,43.6314,43.779,52122.0
2018-02-15 13:30:00,50.4,50.48,50.3,50.43,40057.0,43.7703,43.8398,43.6835,43.7964,40057.0
2018-02-15 14:00:00,50.45,50.52,50.4,50.49,35916.0,43.8137,43.8745,43.7703,43.8485,35916.0
2018-02-15 14:30:00,50.49,50.53,50.43,50.47,52058.0,43.8485,43.8832,43.7964,43.8311,52058.0
2018-02-15 15:00:00,50.48,50.57,50.48,50.51,62402.0,43.8398,43.918,43.8398,43.8658,62402.0
2018-02-15 15:30:00,50.5,50.7,50.49,50.7,251266.0,43.8572,44.0309,43.8485,44.0309,251266.0
2018-02-16 09:30:00,50.6,50.9,50.46,50.54,34232.0,43.944,44.2045,43.8224,43.8919,34232.0
2018-02-16 10:00:00,50.46,50.76,50.46,50.68,30137.0,43.8224,44.083,43.8224,44.0135,30137.0
2018-02-16 10:30:00,50.66,50.74,50.59,50.67,43418.0,43.9961,44.0656,43.9353,44.0048,43418.0
2018-02-16 11:00:00,50.69,50.84,50.68,50.79,33775.0,44.0222,44.1524,44.0135,44.109,33775.0
2018-02-16 11:30:00,50.78,50.95,50.78,50.95,17594.0,44.1003,44.248,44.1003,44.248,17594.0
2018-02-16 12:00:00,50.93,50.98,50.88,50.94,14739.0,44.2306,44.274,44.1872,44.2393,14739.0
2018-02-16 12:30:00,50.94,51.08,50.84,50.94,29368.0,44.2393,44.3609,44.1524,44.2393,29368.0
2018-02-16 13:00:00,50.94,50.96,50.86,50.93,70873.0,44.2393,44.2567,44.1698,44.2306,70873.0
2018-02-16 13:30:00,50.88,50.94,50.8,50.92,65443.0,44.1872,44.2393,44.1177,44.2219,65443.0
2018-02-16 14:00:00,50.93,50.94,50.68,50.82,57427.0,44.2306,44.2393,44.0135,44.1351,57427.0
2018-02-16 14:30:00,50.82,50.97,50.76,50.96,34938.0,44.1351,44.2653,44.083,44.2567,34938.0
2018-02-16 15:00:00,50.96,51.0,50.88,50.9,40372.0,44.2567,44.2914,44.1872,44.2045,40372.0
2018-02-16 15:30:00,50.9,51.01,50.82,50.86,132625.0,44.2045,44.3001,44.1351,44.1698,132625.0
2018-02-20 09:30:00,50.67,50.88,50.28,50.5,61177.0,44.0048,44.1872,43.6661,43.8572,61177.0
2018-02-20 10:00:00,50.5,50.66,50.41,50.6,106189.0,43.8572,43.9961,43.779,43.944,106189.0
2018-02-20 10:30:00,50.59,50.69,50.56,50.65,62992.0,43.9353,44.0222,43.9093,43.9874,62992.0
2018-02-20 11:00:00,50.63,50.68,50.58,50.63,31572.0,43.9701,44.0135,43.9266,43.9701,31572.0
2018-02-20 11:30:00,50.64,50.79,50.59,50.74,31559.0,43.9787,44.109,43.9353,44.0656,31559.0
2018-02-20 12:00:00,50.74,50.92,50.69,50.84,36444.0,44.0656,44.2219,44.0222,44.1524,36444.0
2018-02-20 12:30:00,50.81,50.89,50.77,50.79,59575.0,44.1264,44.1959,44.0916,44.109,59575.0
2018-02-20 13:00:00,50.8,50.8,50.47,50.5,59991.0,44.1177,44.1177,43.8311,43.8572,59991.0
2018-02-20 13:30:00,50.49,50.59,50.39,50.43,22568.0,43.8485,43.9353,43.7616,43.7964,22568.0
2018-02-20 14:00:00,50.44,50.45,50.2,50.3,101232.0,43.8051,43.8137,43.5966,43.6835,101232.0
2018-02-20 14:30:00,50.29,50.42,50.29,50.29,28651.0,43.6748,43.7877,43.6748,43.6748,28651.0
2018-02-20 15:00:00,50.26,50.33,50.05,50.15,52354.0,43.6487,43.7095,43.4664,43.5532,52354.0
2018-02-20 15:30:00,50.17,50.25,50.15,50.2,116964.0,43.5706,43.64,43.5532,43.5966,116964.0
2018-02-21 09:30:00,50.27,50.57,50.27,50.48,21844.0,43.6574,43.918,43.6574,43.8398,21844.0
2018-02-21 10:00:00,50.54,50.55,50.36,50.45,29933.0,43.8919,43.9006,43.7356,43.8137,29933.0
2018-02-21 10:30:00,50.42,50.6,50.4,50.47,22981.0,43.7877,43.944,43.7703,43.8311,22981.0
2018-02-21 11:00:00,50.49,50.54,50.37,50.54,32047.0,43.8485,43.8919,43.7443,43.8919,32047.0
2018-02-21 11:30:00,50.52,50.57,50.49,50.51,31298.0,43.8745,43.918,43.8485,43.8658,31298.0
2018-02-21 12:00:00,50.5,50.55,50.35,50.4,81861.0,43.8572,43.9006,43.7269,43.7703,81861.0
2018-02-21 12:30:00,50.43,50.46,50.25,50.4,59558.0,43.7964,43.8224,43.64,43.7703,59558.0
2018-02-21 13:00:00,50.4,50.51,50.31,50.39,74057.0,43.7703,43.8658,43.6922,43.7616,74057.0
2018-02-21 13:30:00,50.4,50.48,50.34,50.37,140323.0,43.7703,43.8398,43.7182,43.7443,140323.0
2018-02-21 14:00:00,50.39,50.61,50.32,50.44,54590.0,43.7616,43.9527,43.7008,43.8051,54590.0
2018-02-21 14:30:00,50.44,50.5,50.31,50.32,136907.0,43.8051,43.8572,43.6922,43.7008,136907.0
2018-02-21 15:00:00,50.3,50.36,50.2,50.33,115760.0,43.6835,43.7356,43.5966,43.7095,115760.0
2018-02-21 15:30:00,50.34,50.4,49.92,49.96,234911.0,43.7182,43.7703,43.3535,43.3882,234911.0
2018-02-22 09:30:00,50.18,50.26,49.92,50.18,43046.0,43.5793,43.6487,43.3535,43.5793,43046.0
2018-02-22 10:00:00,50.16,50.28,50.06,50.24,16570.0,43.5619,43.6661,43.475,43.6314,16570.0
2018-02-22 10:30:00,50.19,50.23,50.08,50.11,15700.0,43.5879,43.6227,43.4924,43.5185,15700.0
2018-02-22 11:00:00,50.12,50.23,50.06,50.2,15420.0,43.5271,43.6227,43.475,43.5966,15420.0
2018-02-22 11:30:00,50.19,50.36,50.15,50.23,22166.0,43.5879,43.7356,43.5532,43.6227,22166.0
2018-02-22 12:00:00,50.24,50.37,50.22,50.22,15012.0,43.6314,43.7443,43.614,43.614,15012.0
2018-02-22 12:30:00,50.18,50.26,50.05,50.07,30732.0,43.5793,43.6487,43.4664,43.4837,30732.0
2018-02-22 13:00:00,50.03,50.18,50.0,50.11,74800.0,43.449,43.5793,43.4229,43.5185,74800.0
2018-02-22 13:30:00,50.1,50.11,49.97,50.0,96316.0,43.5098,43.5185,43.3969,43.4229,96316.0
2018-02-22 14:00:00,50.0,50.11,49.99,50.1,23478.0,43.4229,43.5185,43.4142,43.5098,23478.0
2018-02-22 14:30:00,50.11,50.11,49.91,49.95,96766.0,43.5185,43.5185,43.3448,43.3795,96766.0
2018-02-22 15:00:00,49.96,50.06,49.87,49.94,61748.0,43.3882,43.475,43.31,43.3708,61748.0
2018-02-22 15:30:00,49.94,50.0,49.86,49.96,82963.0,43.3708,43.4229,43.3013,43.3882,82963.0
2018-02-23 09:30:00,50.28,50.28,49.95,50.01,27289.0,43.6661,43.6661,43.3795,43.4316,27289.0
2018-02-23 10:00:00,50.02,50.02,49.79,49.79,31332.0,43.4403,43.4403,43.2406,43.2406,31332.0
2018-02-23 10:30:00,49.82,49.99,49.77,49.94,13447.0,43.2666,43.4142,43.2232,43.3708,13447.0
2018-02-23 11:00:00,49.94,50.04,49.86,49.92,14741.0,43.3708,43.4577,43.3013,43.3535,14741.0
2018-02-23 11:30:00,49.91,50.03,49.91,49.98,23150.0,43.3448,43.449,43.3448,43.4056,23150.0
2018-02-23 12:00:00,49.99,50.0,49.85,49.9,17850.0,43.4142,43.4229,43.2927,43.3361,17850.0
2018-02-23 12:30:00,49.88,49.96,49.88,49.91,15653.0,43.3187,43.3882,43.3187,43.3448,15653.0
2018-02-23 13:00:00,49.91,50.06,49.89,50.01,21653.0,43.3448,43.475,43.3274,43.4316,21653.0
2018-02-23 13:30:00,50.0,50.18,49.98,50.1,27899.0,43.4229,43.5793,43.4056,43.5098,27899.0
2018-02-23 14:00:00,50.08,50.13,49.96,50.06,23960.0,43.4924,43.5358,43.3882,43.475,23960.0
2018-02-23 14:30:00,50.05,50.22,49.98,50.12,24056.0,43.4664,43.614,43.4056,43.5271,24056.0
2018-02-23 15:00:00,50.13,50.25,50.12,50.21,54133.0,43.5358,43.64,43.5271,43.6053,54133.0
2018-02-23 15:30:00,50.2,50.34,50.15,50.33,402208.0,43.5966,43.7182,43.5532,43.7095,402208.0
2018-02-26 09:30:00,50.41,50.65,50.14,50.38,107489.0,43.779,43.9874,43.5445,43.7529,107489.0
2018-02-26 10:00:00,50.4,50.4,50.2,50.28,65028.0,43.7703,43.7703,43.5966,43.6661,65028.0
2018-02-26 10:30:00,50.28,50.47,50.21,50.3,34703.0,43.6661,43.8311,43.6053,43.6835,34703.0
2018-02-26 11:00:00,50.29,50.43,50.26,50.38,21520.0,43.6748,43.7964,43.6487,43.7529,21520.0
2018-02-26 11:30:00,50.38,50.48,50.37,50.41,365577.0,43.7529,43.8398,43.7443,43.779,365577.0
2018-02-26 12:00:00,50.42,50.62,50.4,50.61,12929.0,43.7877,43.9614,43.7703,43.9527,12929.0
2018-02-26 12:30:00,50.61,50.8,50.51,50.74,14383.0,43.9527,44.1177,43.8658,44.0656,14383.0
2018-02-26 13:00:00,50.74,50.81,50.66,50.75,15159.0,44.0656,44.1264,43.9961,44.0743,15159.0
2018-02-26 13:30:00,50.75,51.04,50.73,50.92,282471.0,44.0743,44.3261,44.0569,44.2219,282471.0
2018-02-26 14:00:00,50.92,50.92,50.68,50.72,28524.0,44.2219,44.2219,44.0135,44.0482,28524.0
2018-02-26 14:30:00,50.71,50.8,50.71,50.78,21230.0,44.0395,44.1177,44.0395,44.1003,21230.0
2018-02-26 15:00:00,50.76,50.87,50.74,50.84,31498.0,44.083,44.1785,44.0656,44.1524,31498.0
2018-02-26 15:30:00,50.84,50.93,50.79,50.91,336493.0,44.1524,44.2306,44.109,44.2132,336493.0
2018-02-27 09:30:00,50.98,51.13,50.76,50.86,33513.0,44.274,44.4043,44.083,44.1698,33513.0
2018-02-27 10:00:00,50.9,51.12,50.87,51.05,39563.0,44.2045,44.3956,44.1785,44.3348,39563.0
2018-02-27 10:30:00,51.0,51.07,50.95,51.0,46734.0,44.2914,44.3522,44.248,44.2914,46734.0
2018-02-27 11:00:00,51.0,51.16,50.96,51.03,19980.0,44.2914,44.4303,44.2567,44.3174,19980.0
2018-02-27 11:30:00,51.02,51.06,50.84,50.89,31888.0,44.3088,44.3435,44.1524,44.1959,31888.0
2018-02-27 12:00:00,50.88,50.91,50.63,50.77,12596.0,44.1872,44.2132,43.9701,44.0916,12596.0
2018-02-27 12:30:00,50.76,50.85,50.75,50.79,9652.0,44.083,44.1611,44.0743,44.109,9652.0
2018-02-27 13:00:00,50.78,50.8,50.65,50.71,11716.0,44.1003,44.1177,43.9874,44.0395,11716.0
2018-02-27 13:30:00,50.69,50.86,50.64,50.81,26659.0,44.0222,44.1698,43.9787,44.1264,26659.0
2018-02-27 14:00:00,50.82,50.83,50.71,50.8,36937.0,44.1351,44.1438,44.0395,44.1177,36937.0
2018-02-27 14:30:00,50.8,50.83,50.66,50.68,21465.0,44.1177,44.1438,43.9961,44.0135,21465.0
2018-02-27 15:00:00,50.66,50.71,50.52,50.58,31138.0,43.9961,44.0395,43.8745,43.9266,31138.0
2018-02-27 15:30:00,50.59,50.61,50.4,50.4,97179.0,43.9353,43.9527,43.7703,43.7703,97179.0
2018-02-28 09:30:00,50.57,50.57,50.12,50.17,19311.0,43.918,43.918,43.5271,43.5706,19311.0
2018-02-28 10:00:00,50.13,50.18,49.99,50.08,21815.0,43.5358,43.5793,43.4142,43.4924,21815.0
2018-02-28 10:30:00,50.11,50.21,49.93,49.99,42869.0,43.5185,43.6053,43.3621,43.4142,42869.0
2018-02-28 11:00:00,49.99,50.22,49.96,50.19,83436.0,43.4142,43.614,43.3882,43.5879,83436.0
2018-02-28 11:30:00,50.18,50.32,50.06,50.25,317066.0,43.5793,43.7008,43.475,43.64,317066.0
2018-02-28 12:00:00,50.29,50.36,50.09,50.16,16964.0,43.6748,43.7356,43.5011,43.5619,16964.0
2018-02-28 12:30:00,50.09,50.49,50.08,50.42,49447.0,43.5011,43.8485,43.4924,43.7877,49447.0
2018-02-28 13:00:00,50.43,50.43,50.27,50.3,12699.0,43.7964,43.7964,43.6574,43.6835,12699.0
2018-02-28 13:30:00,50.31,50.33,50.17,50.33,13429.0,43.6922,43.7095,43.5706,43.7095,13429.0
2018-02-28 14:00:00,50.35,50.49,50.32,50.45,16873.0,43.7269,43.8485,43.7008,43.8137,16873.0
2018-02-28 14:30:00,50.43,50.43,50.08,50.08,59947.0,43.7964,43.7964,43.4924,43.4924,59947.0
2018-02-28 15:00:00,50.1,50.18,49.92,50.05,56340.0,43.5098,43.5793,43.3535,43.4664,56340.0
2018-02-28 15:30:00,50.05,50.09,49.75,49.76,187087.0,43.4664,43.5011,43.2058,43.2145,187087.0
2018-03-01 09:30:00,49.83,50.11,49.73,49.89,66662.0,43.2753,43.5185,43.1885,43.3274,66662.0
2018-03-01 10:00:00,49.92,50.36,49.92,50.36,62240.0,43.3535,43.7356,43.3535,43.7356,62240.0
2018-03-01 10:30:00,50.38,50.61,50.24,50.24,45857.0,43.7529,43.9527,43.6314,43.6314,45857.0
2018-03-01 11:00:00,50.24,50.43,50.17,50.29,59438.0,43.6314,43.7964,43.5706,43.6748,59438.0
2018-03-01 11:30:00,50.31,50.52,50.23,50.44,68825.0,43.6922,43.8745,43.6227,43.8051,68825.0
2018-03-01 12:00:00,50.44,50.44,50.16,50.22,19194.0,43.8051,43.8051,43.5619,43.614,19194.0
2018-03-01 12:30:00,50.2,50.3,50.07,50.07,20112.0,43.5966,43.6835,43.4837,43.4837,20112.0
2018-03-01 13:00:00,50.05,50.18,49.94,50.13,51854.0,43.4664,43.5793,43.3708,43.5358,51854.0
2018-03-01 13:30:00,50.12,50.14,49.87,49.94,42496.0,43.5271,43.5445,43.31,43.3708,42496.0
2018-03-01 14:00:00,49.95,50.03,49.82,50.01,122913.0,43.3795,43.449,43.2666,43.4316,122913.0
2018-03-01 14:30:00,50.01,50.06,49.88,50.02,71439.0,43.4316,43.475,43.3187,43.4403,71439.0
2018-03-01 15:00:00,50.01,50.23,49.94,50.1,71407.0,43.4316,43.6227,43.3708,43.5098,71407.0
2018-03-01 15:30:00,50.11,50.15,49.94,49.97,188111.0,43.5185,43.5532,43.3708,43.3969,188111.0
2018-03-02 09:30:00,49.55,49.82,49.34,49.5,49952.0,43.0321,43.2666,42.8498,42.9887,49952.0
2018-03-02 10:00:00,49.43,49.52,49.36,49.38,20800.0,42.9279,43.0061,42.8671,42.8845,20800.0
2018-03-02 10:30:00,49.4,49.52,49.24,49.24,17721.0,42.9019,43.0061,42.7629,42.7629,17721.0
2018-03-02 11:00:00,49.25,49.52,49.25,49.5,19007.0,42.7716,43.0061,42.7716,42.9887,19007.0
2018-03-02 11:30:00,49.5,49.63,49.42,49.61,15560.0,42.9887,43.1016,42.9192,43.0842,15560.0
2018-03-02 12:00:00,49.57,49.62,49.52,49.6,16292.0,43.0495,43.0929,43.0061,43.0756,16292.0
2018-03-02 12:30:00,49.59,49.64,49.48,49.6,28602.0,43.0669,43.1103,42.9713,43.0756,28602.0
2018-03-02 13:00:00,49.57,49.59,49.26,49.34,33867.0,43.0495,43.0669,42.7803,42.8498,33867.0
2018-03-02 13:30:00,49.33,49.42,49.19,49.25,59999.0,42.8411,42.9192,42.7195,42.7716,59999.0
2018-03-02 14:00:00,49.26,49.45,49.25,49.3,43043.0,42.7803,42.9453,42.7716,42.815,43043.0
2018-03-02 14:30:00,49.32,49.52,49.3,49.4,35146.0,42.8324,43.0061,42.815,42.9019,35146.0
2018-03-02 15:00:00,49.37,49.43,49.28,49.36,48960.0,42.8758,42.9279,42.7976,42.8671,48960.0
2018-03-02 15:30:00,49.36,49.61,49.35,49.53,161290.0,42.8671,43.0842,42.8584,43.0148,161290.0
2018-03-05 09:30:00,49.21,49.69,49.21,49.56,51348.0,42.7369,43.1537,42.7369,43.0408,51348.0
2018-03-05 10:00:00,49.61,49.65,49.49,49.55,23761.0,43.0842,43.119,42.98,43.0321,23761.0
2018-03-05 10:30:00,49.55,49.65,49.46,49.64,15713.0,43.0321,43.119,42.954,43.1103,15713.0
2018-03-05 11:00:00,49.66,49.83,49.64,49.83,12237.0,43.1277,43.2753,43.1103,43.2753,12237.0
2018-03-05 11:30:00,49.85,50.04,49.85,49.94,31997.0,43.2927,43.4577,43.2927,43.3708,31997.0
2018-03-05 12:00:00,49.94,50.06,49.91,50.06,11039.0,43.3708,43.475,43.3448,43.475,11039.0
2018-03-05 12:30:00,50.06,50.1,50.0,50.08,8747.0,43.475,43.5098,43.4229,43.4924,8747.0
2018-03-05 13:00:00,50.06,50.2,50.06,50.15,10124.0,43.475,43.5966,43.475,43.5532,10124.0
2018-03-05 13:30:00,50.16,50.18,50.09,50.11,13251.0,43.5619,43.5793,43.5011,43.5185,13251.0
2018-03-05 14:00:00,50.11,50.17,50.01,50.07,15063.0,43.5185,43.5706,43.4316,43.4837,15063.0
2018-03-05 14:30:00,50.09,50.24,50.04,50.24,13714.0,43.5011,43.6314,43.4577,43.6314,13714.0
2018-03-05 15:00:00,50.25,50.41,50.25,50.32,23559.0,43.64,43.779,43.64,43.7008,23559.0
2018-03-05 15:30:00,50.3,50.48,50.27,50.3,92093.0,43.6835,43.8398,43.6574,43.6835,92093.0
2018-03-06 09:30:00,50.48,50.5,50.27,50.37,18930.0,43.8398,43.8572,43.6574,43.7443,18930.0
2018-03-06 10:00:00,50.4,50.43,50.14,50.36,22867.0,43.7703,43.7964,43.5445,43.7356,22867.0
2018-03-06 10:30:00,50.41,50.72,50.39,50.65,104384.0,43.779,44.0482,43.7616,43.9874,104384.0
2018-03-06 11:00:00,50.64,50.71,50.5,50.67,45909.0,43.9787,44.0395,43.8572,44.0048,45909.0
2018-03-06 11:30:00,50.66,50.83,50.59,50.83,10730.0,43.9961,44.1438,43.9353,44.1438,10730.0
2018-03-06 12:00:00,50.84,50.89,50.74,50.78,19211.0,44.1524,44.1959,44.0656,44.1003,19211.0
2018-03-06 12:30:00,50.81,50.97,50.77,50.95,13237.0,44.1264,44.2653,44.0916,44.248,13237.0
2018-03-06 13:00:00,50.95,51.34,50.88,51.34,35097.0,44.248,44.5867,44.1872,44.5867,35097.0
2018-03-06 13:30:00,51.33,51.55,51.33,51.55,51368.0,44.578,44.769,44.578,44.769,51368.0
2018-03-06 14:00:00,51.54,51.76,51.37,51.38,41916.0,44.7604,44.9514,44.6127,44.6214,41916.0
2018-03-06 14:30:00,51.38,51.5,51.35,51.42,16675.0,44.6214,44.7256,44.5954,44.6561,16675.0
2018-03-06 15:00:00,51.41,51.51,51.31,51.5,43204.0,44.6475,44.7343,44.5606,44.7256,43204.0
2018-03-06 15:30:00,51.5,51.56,51.27,51.37,132954.0,44.7256,44.7777,44.5259,44.6127,132954.0
2018-03-07 09:30:00,50.92,51.36,50.92,51.31,46225.0,44.2219,44.604,44.2219,44.5606,46225.0
2018-03-07 10:00:00,51.32,51.5,51.28,51.43,31455.0,44.5693,44.7256,44.5346,44.6648,31455.0
2018-03-07 10:30:00,51.45,51.65,51.38,51.65,35683.0,44.6822,44.8559,44.6214,44.8559,35683.0
2018-03-07 11:00:00,51.66,51.71,51.33,51.47,35514.0,44.8646,44.908,44.578,44.6996,35514.0
2018-03-07 11:30:00,51.47,51.72,51.39,51.47,69601.0,44.6996,44.9167,44.6301,44.6996,69601.0
2018-03-07 12:00:00,51.47,51.47,51.25,51.35,18126.0,44.6996,44.6996,44.5085,44.5954,18126.0
2018-03-07 12:30:00,51.34,51.43,51.31,51.4,40360.0,44.5867,44.6648,44.5606,44.6388,40360.0
2018-03-07 13:00:00,51.38,51.46,51.16,51.45,44877.0,44.6214,44.6909,44.4303,44.6822,44877.0
2018-03-07 13:30:00,51.43,51.46,51.29,51.35,22991.0,44.6648,44.6909,44.5432,44.5954,22991.0
2018-03-07 14:00:00,51.34,51.4,51.28,51.33,25702.0,44.5867,44.6388,44.5346,44.578,25702.0
2018-03-07 14:30:00,51.31,51.48,51.3,51.47,57116.0,44.5606,44.7083,44.5519,44.6996,57116.0
2018-03-07 15:00:00,51.49,51.63,51.45,51.52,37673.0,44.7169,44.8385,44.6822,44.743,37673.0
2018-03-07 15:30:00,51.54,51.56,51.3,51.37,117855.0,44.7604,44.7777,44.5519,44.6127,117855.0
2018-03-08 09:30:00,51.41,51.45,50.98,51.04,30149.0,44.6475,44.6822,44.274,44.3261,30149.0
2018-03-08 10:00:00,51.05,51.32,50.99,51.29,23872.0,44.3348,44.5693,44.2827,44.5432,23872.0
2018-03-08 10:30:00,51.24,51.34,51.22,51.31,21031.0,44.4998,44.5867,44.4825,44.5606,21031.0
2018-03-08 11:00:00,51.3,51.45,51.28,51.38,20889.0,44.5519,44.6822,44.5346,44.6214,20889.0
2018-03-08 11:30:00,51.39,51.4,51.23,51.28,40353.0,44.6301,44.6388,44.4911,44.5346,40353.0
2018-03-08 12:00:00,51.29,51.32,51.21,51.31,48054.0,44.5432,44.5693,44.4738,44.5606,48054.0
2018-03-08 12:30:00,51.28,51.32,51.24,51.3,19037.0,44.5346,44.5693,44.4998,44.5519,19037.0
2018-03-08 13:00:00,51.34,51.36,51.23,51.28,22427.0,44.5867,44.604,44.4911,44.5346,22427.0
2018-03-08 13:30:00,51.27,51.29,51.23,51.27,38474.0,44.5259,44.5432,44.4911,44.5259,38474.0
2018-03-08 14:00:00,51.26,51.28,51.23,51.27,33763.0,44.5172,44.5346,44.4911,44.5259,33763.0
2018-03-08 14:30:00,51.27,51.34,51.25,51.33,21154.0,44.5259,44.5867,44.5085,44.578,21154.0
2018-03-08 15:00:00,51.35,51.51,51.35,51.45,25499.0,44.5954,44.7343,44.5954,44.6822,25499.0
2018-03-08 15:30:00,51.46,51.46,51.25,51.43,91120.0,44.6909,44.6909,44.5085,44.6648,91120.0
2018-03-09 09:30:00,51.56,51.91,51.51,51.89,26695.0,44.7777,45.0817,44.7343,45.0643,26695.0
2018-03-09 10:00:00,51.89,52.19,51.84,52.01,64779.0,45.0643,45.3249,45.0209,45.1685,64779.0
2018-03-09 10:30:00,52.0,52.12,51.92,52.08,19718.0,45.1599,45.2641,45.0904,45.2293,19718.0
2018-03-09 11:00:00,52.1,52.13,51.98,52.08,9336.0,45.2467,45.2728,45.1425,45.2293,9336.0
2018-03-09 11:30:00,52.08,52.16,52.05,52.15,12569.0,45.2293,45.2988,45.2033,45.2901,12569.0
2018-03-09 12:00:00,52.14,52.3,52.12,52.25,17545.0,45.2814,45.4204,45.2641,45.377,17545.0
2018-03-09 12:30:00,52.24,52.3,52.19,52.2,14898.0,45.3683,45.4204,45.3249,45.3335,14898.0
2018-03-09 13:00:00,52.2,52.35,52.2,52.25,20014.0,45.3335,45.4638,45.3335,45.377,20014.0
2018-03-09 13:30:00,52.24,52.26,52.18,52.25,23736.0,45.3683,45.3857,45.3162,45.377,23736.0
2018-03-09 14:00:00,52.26,52.36,52.23,52.29,17730.0,45.3857,45.4725,45.3596,45.4117,17730.0
2018-03-09 14:30:00,52.3,52.4,52.26,52.36,34184.0,45.4204,45.5072,45.3857,45.4725,34184.0
2018-03-09 15:00:00,52.36,52.38,52.24,52.3,36191.0,45.4725,45.4899,45.3683,45.4204,36191.0
2018-03-09 15:30:00,52.31,52.37,52.21,52.32,116880.0,45.4291,45.4812,45.3422,45.4378,116880.0
2018-03-12 09:30:00,52.28,52.65,52.28,52.42,19246.0,45.403,45.7243,45.403,45.5246,19246.0
2018-03-12 10:00:00,52.4,52.4,52.17,52.29,19524.0,45.5072,45.5072,45.3075,45.4117,19524.0
2018-03-12 10:30:00,52.27,52.33,52.1,52.11,31342.0,45.3943,45.4464,45.2467,45.2554,31342.0
2018-03-12 11:00:00,52.09,52.17,51.85,51.87,76899.0,45.238,45.3075,45.0296,45.047,76899.0
2018-03-12 11:30:00,51.81,51.99,51.8,51.86,23835.0,44.9948,45.1512,44.9862,45.0383,23835.0
2018-03-12 12:00:00,51.85,51.85,51.76,51.79,31739.0,45.0296,45.0296,44.9514,44.9775,31739.0
2018-03-12 12:30:00,51.78,51.8,51.61,51.62,33808.0,44.9688,44.9862,44.8212,44.8298,33808.0
2018-03-12 13:00:00,51.63,51.95,51.63,51.87,27508.0,44.8385,45.1164,44.8385,45.047,27508.0
2018-03-12 13:30:00,51.86,51.97,51.83,51.84,67413.0,45.0383,45.1338,45.0122,45.0209,67413.0
2018-03-12 14:00:00,51.82,51.87,51.65,51.68,40834.0,45.0035,45.047,44.8559,44.8819,40834.0
2018-03-12 14:30:00,51.69,51.71,51.53,51.54,27528.0,44.8906,44.908,44.7517,44.7604,27528.0
2018-03-12 15:00:00,51.52,51.67,51.52,51.63,64151.0,44.743,44.8733,44.743,44.8385,64151.0
2018-03-12 15:30:00,51.63,51.75,51.61,51.73,133870.0,44.8385,44.9427,44.8212,44.9254,133870.0
2018-03-13 09:30:00,51.9,52.08,51.85,52.04,22246.0,45.073,45.2293,45.0296,45.1946,22246.0
2018-03-13 10:00:00,52.03,52.03,51.84,51.91,10405.0,45.1859,45.1859,45.0209,45.0817,10405.0
2018-03-13 10:30:00,51.85,51.91,51.77,51.85,9943.0,45.0296,45.0817,44.9601,45.0296,9943.0
2018-03-13 11:00:00,51.84,51.84,51.62,51.64,26832.0,45.0209,45.0209,44.8298,44.8472,26832.0
2018-03-13 11:30:00,51.64,51.67,51.57,51.64,22297.0,44.8472,44.8733,44.7864,44.8472,22297.0
2018-03-13 12:00:00,51.65,51.65,51.44,51.54,87331.0,44.8559,44.8559,44.6735,44.7604,87331.0
2018-03-13 12:30:00,51.52,51.8,51.52,51.67,19027.0,44.743,44.9862,44.743,44.8733,19027.0
2018-03-13 13:00:00,51.68,51.75,51.64,51.66,14047.0,44.8819,44.9427,44.8472,44.8646,14047.0
2018-03-13 13:30:00,51.63,51.63,51.37,51.39,51700.0,44.8385,44.8385,44.6127,44.6301,51700.0
2018-03-13 14:00:00,51.37,51.38,51.19,51.33,52074.0,44.6127,44.6214,44.4564,44.578,52074.0
2018-03-13 14:30:00,51.34,51.37,51.23,51.3,37605.0,44.5867,44.6127,44.4911,44.5519,37605.0
2018-03-13 15:00:00,51.31,51.36,51.29,51.36,40738.0,44.5606,44.604,44.5432,44.604,40738.0
2018-03-13 15:30:00,51.35,51.52,51.35,51.46,111941.0,44.5954,44.743,44.5954,44.6909,111941.0
2018-03-14 09:30:00,51.72,51.87,51.32,51.51,15540.0,44.9167,45.047,44.5693,44.7343,15540.0
2018-03-14 10:00:00,51.51,51.56,51.21,51.23,7242.0,44.7343,44.7777,44.4738,44.4911,7242.0
2018-03-14 10:30:00,51.23,51.29,51.1,51.2,13000.0,44.4911,44.5432,44.3782,44.4651,13000.0
2018-03-14 11:00:00,51.14,51.21,50.92,50.98,21956.0,44.413,44.4738,44.2219,44.274,21956.0
2018-03-14 11:30:00,50.98,51.03,50.88,50.98,43465.0,44.274,44.3174,44.1872,44.274,43465.0
2018-03-14 12:00:00,51.0,51.1,50.94,50.94,47338.0,44.2914,44.3782,44.2393,44.2393,47338.0
2018-03-14 12:30:00,50.93,51.01,50.89,50.93,28099.0,44.2306,44.3001,44.1959,44.2306,28099.0
2018-03-14 13:00:00,50.89,50.9,50.76,50.83,12010.0,44.1959,44.2045,44.083,44.1438,12010.0
2018-03-14 13:30:00,50.84,51.07,50.84,51.02,42652.0,44.1524,44.3522,44.1524,44.3088,42652.0
2018-03-14 14:00:00,51.01,51.02,50.88,50.91,16634.0,44.3001,44.3088,44.1872,44.2132,16634.0
2018-03-14 14:30:00,50.9,50.94,50.77,50.81,67026.0,44.2045,44.2393,44.0916,44.1264,67026.0
2018-03-14 15:00:00,50.81,50.82,50.68,50.79,35153.0,44.1264,44.1351,44.0135,44.109,35153.0
2018-03-14 15:30:00,50.79,50.8,50.63,50.72,121373.0,44.109,44.1177,43.9701,44.0482,121373.0
2018-03-15 09:30:00,50.7,51.02,50.5,50.59,26498.0,44.0309,44.3088,43.8572,43.9353,26498.0
2018-03-15 10:00:00,50.62,50.65,50.51,50.64,19138.0,43.9614,43.9874,43.8658,43.9787,19138.0
2018-03-15 10:30:00,50.64,50.69,50.46,50.68,20339.0,43.9787,44.0222,43.8224,44.0135,20339.0
2018-03-15 11:00:00,50.68,50.77,50.67,50.72,15200.0,44.0135,44.0916,44.0048,44.0482,15200.0
2018-03-15 11:30:00,50.72,50.77,50.49,50.57,17318.0,44.0482,44.0916,43.8485,43.918,17318.0
2018-03-15 12:00:00,50.53,50.57,50.41,50.43,10543.0,43.8832,43.918,43.779,43.7964,10543.0
2018-03-15 12:30:00,50.43,50.46,50.32,50.38,11249.0,43.7964,43.8224,43.7008,43.7529,11249.0
2018-03-15 13:00:00,50.39,50.42,50.29,50.34,15093.0,43.7616,43.7877,43.6748,43.7182,15093.0
2018-03-15 13:30:00,50.35,50.41,50.28,50.31,30237.0,43.7269,43.779,43.6661,43.6922,30237.0
2018-03-15 14:00:00,50.3,50.43,50.24,50.38,26209.0,43.6835,43.7964,43.6314,43.7529,26209.0
2018-03-15 14:30:00,50.39,50.39,50.28,50.3,25333.0,43.7616,43.7616,43.6661,43.6835,25333.0
2018-03-15 15:00:00,50.33,50.38,50.23,50.34,54893.0,43.7095,43.7529,43.6227,43.7182,54893.0
2018-03-15 15:30:00,50.34,50.41,50.34,50.39,68042.0,43.7182,43.779,43.7182,43.7616,68042.0
2018-03-16 09:30:00,47.88,49.29,47.88,49.17,472314.0,41.5818,42.8063,41.5818,42.7021,472314.0
2018-03-16 10:00:00,49.17,49.18,48.69,49.03,159317.0,42.7021,42.7108,42.2853,42.5805,159317.0
2018-03-16 10:30:00,49.0,49.29,49.0,49.2,102789.0,42.5545,42.8063,42.5545,42.7282,102789.0
2018-03-16 11:00:00,49.2,49.33,49.12,49.25,89264.0,42.7282,42.8411,42.6587,42.7716,89264.0
2018-03-16 11:30:00,49.25,49.36,49.23,49.27,56806.0,42.7716,42.8671,42.7542,42.789,56806.0
2018-03-16 12:00:00,49.27,49.3,49.22,49.25,33144.0,42.789,42.815,42.7455,42.7716,33144.0
2018-03-16 12:30:00,49.25,49.31,49.2,49.3,31247.0,42.7716,42.8237,42.7282,42.815,31247.0
2018-03-16 13:00:00,49.31,49.34,49.26,49.28,26843.0,42.8237,42.8498,42.7803,42.7976,26843.0
2018-03-16 13:30:00,49.27,49.29,49.22,49.28,55959.0,42.789,42.8063,42.7455,42.7976,55959.0
2018-03-16 14:00:00,49.29,49.35,49.22,49.25,49010.0,42.8063,42.8584,42.7455,42.7716,49010.0
2018-03-16 14:30:00,49.26,49.3,49.24,49.26,48713.0,42.7803,42.815,42.7629,42.7803,48713.0
2018-03-16 15:00:00,49.25,49.36,49.24,49.35,67797.0,42.7716,42.8671,42.7629,42.8584,67797.0
2018-03-16 15:30:00,49.35,49.75,49.35,49.62,272485.0,42.8584,43.2058,42.8584,43.0929,272485.0
2018-03-19 09:30:00,49.22,49.29,48.77,48.91,97112.0,42.7455,42.8063,42.3547,42.4763,97112.0
2018-03-19 10:00:00,48.93,49.04,48.66,48.68,79931.0,42.4937,42.5892,42.2592,42.2766,79931.0
2018-03-19 10:30:00,48.66,48.71,48.57,48.64,28690.0,42.2592,42.3026,42.181,42.2418,28690.0
2018-03-19 11:00:00,48.64,48.69,48.42,48.52,26454.0,42.2418,42.2853,42.0508,42.1376,26454.0
2018-03-19 11:30:00,48.51,48.65,48.5,48.55,29674.0,42.1289,42.2505,42.1202,42.1637,29674.0
2018-03-19 12:00:00,48.55,48.64,48.55,48.59,21131.0,42.1637,42.2418,42.1637,42.1984,21131.0
2018-03-19 12:30:00,48.6,48.68,48.56,48.64,34645.0,42.2071,42.2766,42.1724,42.2418,34645.0
2018-03-19 13:00:00,48.65,48.65,48.45,48.48,54873.0,42.2505,42.2505,42.0768,42.1029,54873.0
2018-03-19 13:30:00,48.48,48.59,48.4,48.59,24744.0,42.1029,42.1984,42.0334,42.1984,24744.0
2018-03-19 14:00:00,48.58,48.61,48.38,48.45,29837.0,42.1897,42.2158,42.016,42.0768,29837.0
2018-03-19 14:30:00,48.45,48.53,48.3,48.49,64696.0,42.0768,42.1463,41.9466,42.1116,64696.0
2018-03-19 15:00:00,48.49,48.58,48.42,48.45,41197.0,42.1116,42.1897,42.0508,42.0768,41197.0
2018-03-19 15:30:00,48.45,48.63,48.45,48.59,143269.0,42.0768,42.2331,42.0768,42.1984,143269.0
2018-03-20 09:30:00,48.77,49.07,48.51,48.65,67823.0,42.3547,42.6153,42.1289,42.2505,67823.0
2018-03-20 10:00:00,48.7,48.75,48.41,48.49,41473.0,42.2939,42.3374,42.0421,42.1116,41473.0
2018-03-20 10:30:00,48.52,48.64,48.52,48.64,22471.0,42.1376,42.2418,42.1376,42.2418,22471.0
2018-03-20 11:00:00,48.66,48.68,48.55,48.65,37317.0,42.2592,42.2766,42.1637,42.2505,37317.0
2018-03-20 11:30:00,48.65,48.79,48.58,48.78,61898.0,42.2505,42.3721,42.1897,42.3634,61898.0
2018-03-20 12:00:00,48.78,48.89,48.71,48.87,37026.0,42.3634,42.4589,42.3026,42.4416,37026.0
2018-03-20 12:30:00,48.85,48.92,48.83,48.86,24598.0,42.4242,42.485,42.4068,42.4329,24598.0
2018-03-20 13:00:00,48.85,48.87,48.84,48.85,41653.0,42.4242,42.4416,42.4155,42.4242,41653.0
2018-03-20 13:30:00,48.84,48.85,48.62,48.63,32246.0,42.4155,42.4242,42.2245,42.2331,32246.0
2018-03-20 14:00:00,48.62,48.78,48.58,48.77,35225.0,42.2245,42.3634,42.1897,42.3547,35225.0
2018-03-20 14:30:00,48.77,48.85,48.73,48.85,54409.0,42.3547,42.4242,42.32,42.4242,54409.0
2018-03-20 15:00:00,48.84,48.96,48.84,48.95,221180.0,42.4155,42.5197,42.4155,42.5111,221180.0
2018-03-20 15:30:00,48.95,48.99,48.63,48.66,162043.0,42.5111,42.5458,42.2331,42.2592,162043.0
2018-03-21 09:30:00,48.75,48.83,48.55,48.72,12545.0,42.3374,42.4068,42.1637,42.3113,12545.0
2018-03-21 10:00:00,48.75,48.86,48.71,48.86,10715.0,42.3374,42.4329,42.3026,42.4329,10715.0
2018-03-21 10:30:00,48.84,49.06,48.82,49.01,14508.0,42.4155,42.6066,42.3982,42.5632,14508.0
2018-03-21 11:00:00,49.0,49.23,48.95,49.2,18170.0,42.5545,42.7542,42.5111,42.7282,18170.0
2018-03-21 11:30:00,49.23,49.46,49.23,49.4,23036.0,42.7542,42.954,42.7542,42.9019,23036.0
2018-03-21 12:00:00,49.4,49.43,49.19,49.22,35461.0,42.9019,42.9279,42.7195,42.7455,35461.0
2018-03-21 12:30:00,49.21,49.31,49.19,49.29,20192.0,42.7369,42.8237,42.7195,42.8063,20192.0
2018-03-21 13:00:00,49.25,49.31,49.21,49.22,24404.0,42.7716,42.8237,42.7369,42.7455,24404.0
2018-03-21 13:30:00,49.23,49.26,49.14,49.19,24274.0,42.7542,42.7803,42.6761,42.7195,24274.0
2018-03-21 14:00:00,49.18,49.37,49.09,49.34,117852.0,42.7108,42.8758,42.6326,42.8498,117852.0
2018-03-21 14:30:00,49.34,49.37,49.02,49.15,369630.0,42.8498,42.8758,42.5718,42.6847,369630.0
2018-03-21 15:00:00,49.16,49.56,49.14,49.43,74498.0,42.6934,43.0408,42.6761,42.9279,74498.0
2018-03-21 15:30:00,49.44,49.44,49.17,49.18,233727.0,42.9366,42.9366,42.7021,42.7108,233727.0
2018-03-22 09:30:00,48.67,49.02,48.6,48.88,27398.0,42.2679,42.5718,42.2071,42.4503,27398.0
2018-03-22 10:00:00,48.87,49.17,48.8,49.13,88204.0,42.4416,42.7021,42.3808,42.6674,88204.0
2018-03-22 10:30:00,49.1,49.15,48.49,48.54,223600.0,42.6413,42.6847,42.1116,42.155,223600.0
2018-03-22 11:00:00,48.55,48.61,48.42,48.59,65374.0,42.1637,42.2158,42.0508,42.1984,65374.0
2018-03-22 11:30:00,48.59,48.7,48.47,48.59,109257.0,42.1984,42.2939,42.0942,42.1984,109257.0
2018-03-22 12:00:00,48.61,48.81,48.52,48.8,31235.0,42.2158,42.3895,42.1376,42.3808,31235.0
2018-03-22 12:30:00,48.79,48.9,48.75,48.88,18152.0,42.3721,42.4676,42.3374,42.4503,18152.0
2018-03-22 13:00:00,48.86,49.1,48.83,49.08,138263.0,42.4329,42.6413,42.4068,42.624,138263.0
2018-03-22 13:30:00,49.07,49.29,49.01,49.07,66018.0,42.6153,42.8063,42.5632,42.6153,66018.0
2018-03-22 14:00:00,49.12,49.12,48.7,48.73,19529.0,42.6587,42.6587,42.2939,42.32,19529.0
2018-03-22 14:30:00,48.71,48.72,48.43,48.43,33155.0,42.3026,42.3113,42.0595,42.0595,33155.0
2018-03-22 15:00:00,48.43,48.54,48.24,48.24,39145.0,42.0595,42.155,41.8944,41.8944,39145.0
2018-03-22 15:30:00,48.23,48.24,47.88,47.88,149589.0,41.8858,41.8944,41.5818,41.5818,149589.0
2018-03-23 09:30:00,48.0,48.44,47.83,47.93,31911.0,41.686,42.0681,41.5384,41.6252,31911.0
2018-03-23 10:00:00,47.9,48.02,47.65,47.72,19812.0,41.5992,41.7034,41.3821,41.4428,19812.0
2018-03-23 10:30:00,47.72,47.81,47.63,47.71,35034.0,41.4428,41.521,41.3647,41.4342,35034.0
2018-03-23 11:00:00,47.72,47.73,47.53,47.57,23339.0,41.4428,41.4515,41.2778,41.3126,23339.0
2018-03-23 11:30:00,47.56,47.6,47.38,47.38,29004.0,41.3039,41.3386,41.1476,41.1476,29004.0
2018-03-23 12:00:00,47.42,47.66,47.41,47.66,16722.0,41.1823,41.3907,41.1736,41.3907,16722.0
2018-03-23 12:30:00,47.63,47.68,47.56,47.57,12933.0,41.3647,41.4081,41.3039,41.3126,12933.0
2018-03-23 13:00:00,47.57,47.72,47.56,47.72,10153.0,41.3126,41.4428,41.3039,41.4428,10153.0
2018-03-23 13:30:00,47.79,47.79,47.64,47.75,7482.0,41.5036,41.5036,41.3734,41.4689,7482.0
2018-03-23 14:00:00,47.78,47.8,47.59,47.62,22989.0,41.495,41.5123,41.3299,41.356,22989.0
2018-03-23 14:30:00,47.6,47.64,47.27,47.27,26016.0,41.3386,41.3734,41.052,41.052,26016.0
2018-03-23 15:00:00,47.29,47.29,47.08,47.13,38869.0,41.0694,41.0694,40.887,40.9305,38869.0
2018-03-23 15:30:00,47.13,47.13,46.92,46.99,135268.0,40.9305,40.9305,40.7481,40.8089,135268.0
2018-03-26 09:30:00,47.57,47.74,47.31,47.47,48502.0,41.3126,41.4602,41.0868,41.2257,48502.0
2018-03-26 10:00:00,47.47,47.56,47.23,47.24,19265.0,41.2257,41.3039,41.0173,41.026,19265.0
2018-03-26 10:30:00,47.23,47.39,47.17,47.22,23193.0,41.0173,41.1563,40.9652,41.0086,23193.0
2018-03-26 11:00:00,47.22,47.26,47.03,47.05,22955.0,41.0086,41.0434,40.8436,40.861,22955.0
2018-03-26 11:30:00,47.04,47.31,47.02,47.16,17720.0,40.8523,41.0868,40.8349,40.9565,17720.0
2018-03-26 12:00:00,47.2,47.36,47.12,47.27,10391.0,40.9912,41.1302,40.9218,41.052,10391.0
2018-03-26 12:30:00,47.3,47.33,47.19,47.22,13390.0,41.0781,41.1041,40.9826,41.0086,13390.0
2018-03-26 13:00:00,47.21,47.36,47.21,47.25,11784.0,40.9999,41.1302,40.9999,41.0347,11784.0
2018-03-26 13:30:00,47.24,47.42,47.23,47.4,9322.0,41.026,41.1823,41.0173,41.1649,9322.0
2018-03-26 14:00:00,47.41,47.67,47.4,47.61,29570.0,41.1736,41.3994,41.1649,41.3473,29570.0
2018-03-26 14:30:00,47.63,47.66,47.54,47.63,11699.0,41.3647,41.3907,41.2865,41.3647,11699.0
2018-03-26 15:00:00,47.62,47.81,47.62,47.78,22463.0,41.356,41.521,41.356,41.495,22463.0
2018-03-26 15:30:00,47.77,47.96,47.74,47.9,81294.0,41.4863,41.6513,41.4602,41.5992,81294.0
2018-03-27 09:30:00,48.05,48.05,47.41,47.64,41044.0,41.7294,41.7294,41.1736,41.3734,41044.0
2018-03-27 10:00:00,47.71,47.84,47.62,47.72,59713.0,41.4342,41.5471,41.356,41.4428,59713.0
2018-03-27 10:30:00,47.72,47.85,47.52,47.53,88144.0,41.4428,41.5557,41.2692,41.2778,88144.0
2018-03-27 11:00:00,47.5,47.6,47.4,47.6,27676.0,41.2518,41.3386,41.1649,41.3386,27676.0
2018-03-27 11:30:00,47.61,47.99,47.57,47.91,72612.0,41.3473,41.6773,41.3126,41.6079,72612.0
2018-03-27 12:00:00,47.88,47.91,47.8,47.81,20215.0,41.5818,41.6079,41.5123,41.521,20215.0
2018-03-27 12:30:00,47.79,47.81,47.7,47.81,13765.0,41.5036,41.521,41.4255,41.521,13765.0
2018-03-27 13:00:00,47.81,48.04,47.81,47.92,100456.0,41.521,41.7208,41.521,41.6165,100456.0
2018-03-27 13:30:00,47.94,47.96,47.74,47.88,24500.0,41.6339,41.6513,41.4602,41.5818,24500.0
2018-03-27 14:00:00,47.88,47.94,47.78,47.79,32445.0,41.5818,41.6339,41.495,41.5036,32445.0
2018-03-27 14:30:00,47.8,47.96,47.68,47.69,76324.0,41.5123,41.6513,41.4081,41.4168,76324.0
2018-03-27 15:00:00,47.66,47.66,47.28,47.32,38123.0,41.3907,41.3907,41.0607,41.0955,38123.0
2018-03-27 15:30:00,47.32,47.34,47.04,47.28,130388.0,41.0955,41.1128,40.8523,41.0607,130388.0
2018-03-28 09:30:00,47.55,47.93,47.26,47.83,160122.0,41.2952,41.6252,41.0434,41.5384,160122.0
2018-03-28 10:00:00,47.87,48.02,47.62,47.72,62201.0,41.5731,41.7034,41.356,41.4428,62201.0
2018-03-28 10:30:00,47.74,48.01,47.69,47.72,57067.0,41.4602,41.6947,41.4168,41.4428,57067.0
2018-03-28 11:00:00,47.71,47.96,47.48,47.54,46005.0,41.4342,41.6513,41.2344,41.2865,46005.0
2018-03-28 11:30:00,47.52,47.74,47.45,47.61,30281.0,41.2692,41.4602,41.2084,41.3473,30281.0
2018-03-28 12:00:00,47.62,47.82,47.58,47.65,23368.0,41.356,41.5297,41.3213,41.3821,23368.0
2018-03-28 12:30:00,47.64,47.76,47.55,47.58,19859.0,41.3734,41.4776,41.2952,41.3213,19859.0
2018-03-28 13:00:00,47.55,47.73,47.5,47.72,23434.0,41.2952,41.4515,41.2518,41.4428,23434.0
2018-03-28 13:30:00,47.74,47.83,47.65,47.71,20058.0,41.4602,41.5384,41.3821,41.4342,20058.0
2018-03-28 14:00:00,47.73,47.74,47.57,47.57,25583.0,41.4515,41.4602,41.3126,41.3126,25583.0
2018-03-28 14:30:00,47.55,47.7,47.49,47.53,24395.0,41.2952,41.4255,41.2431,41.2778,24395.0
2018-03-28 15:00:00,47.52,47.52,47.35,47.45,50122.0,41.2692,41.2692,41.1215,41.2084,50122.0
2018-03-28 15:30:00,47.41,47.59,47.38,47.4,141191.0,41.1736,41.3299,41.1476,41.1649,141191.0
2018-03-29 09:30:00,47.66,47.76,47.22,47.23,148274.0,41.3907,41.4776,41.0086,41.0173,148274.0
2018-03-29 10:00:00,47.26,47.47,47.15,47.25,70152.0,41.0434,41.2257,40.9478,41.0347,70152.0
2018-03-29 10:30:00,47.26,47.62,47.22,47.46,80343.0,41.0434,41.356,41.0086,41.217,80343.0
2018-03-29 11:00:00,47.49,47.6,47.4,47.46,168325.0,41.2431,41.3386,41.1649,41.217,168325.0
2018-03-29 11:30:00,47.45,47.61,47.4,47.61,96942.0,41.2084,41.3473,41.1649,41.3473,96942.0
2018-03-29 12:00:00,47.62,47.62,47.47,47.49,40603.0,41.356,41.356,41.2257,41.2431,40603.0
2018-03-29 12:30:00,47.49,47.5,47.43,47.43,56111.0,41.2431,41.2518,41.191,41.191,56111.0
2018-03-29 13:00:00,47.43,47.46,47.36,47.4,55343.0,41.191,41.217,41.1302,41.1649,55343.0
2018-03-29 13:30:00,47.4,47.48,47.36,47.47,72884.0,41.1649,41.2344,41.1302,41.2257,72884.0
2018-03-29 14:00:00,47.47,47.71,47.46,47.62,43680.0,41.2257,41.4342,41.217,41.356,43680.0
2018-03-29 14:30:00,47.62,47.75,47.6,47.67,47365.0,41.356,41.4689,41.3386,41.3994,47365.0
2018-03-29 15:00:00,47.66,47.86,47.62,47.82,75094.0,41.3907,41.5644,41.356,41.5297,75094.0
2018-03-29 15:30:00,47.82,47.82,47.58,47.66,166778.0,41.5297,41.5297,41.3213,41.3907,166778.0
2018-04-02 09:30:00,47.68,47.86,47.23,47.28,38984.0,41.4081,41.5644,41.0173,41.0607,38984.0
2018-04-02 10:00:00,47.29,47.38,47.14,47.28,39176.0,41.0694,41.1476,40.9391,41.0607,39176.0
2018-04-02 10:30:00,47.28,47.28,46.92,46.92,92594.0,41.0607,41.0607,40.7481,40.7481,92594.0
2018-04-02 11:00:00,46.91,46.98,46.8,46.91,24967.0,40.7394,40.8002,40.6439,40.7394,24967.0
2018-04-02 11:30:00,46.96,46.97,46.63,46.9,37205.0,40.7828,40.7915,40.4962,40.7307,37205.0
2018-04-02 12:00:00,46.87,46.88,46.61,46.8,49095.0,40.7047,40.7133,40.4789,40.6439,49095.0
2018-04-02 12:30:00,46.8,46.98,46.8,46.94,26777.0,40.6439,40.8002,40.6439,40.7655,26777.0
2018-04-02 13:00:00,46.95,47.0,46.77,46.8,31025.0,40.7741,40.8176,40.6178,40.6439,31025.0
2018-04-02 13:30:00,46.8,46.87,46.58,46.58,44381.0,40.6439,40.7047,40.4528,40.4528,44381.0
2018-04-02 14:00:00,46.56,46.67,46.46,46.49,63811.0,40.4354,40.531,40.3486,40.3746,63811.0
2018-04-02 14:30:00,46.47,46.61,46.36,46.6,36794.0,40.3573,40.4789,40.2617,40.4702,36794.0
2018-04-02 15:00:00,46.64,46.85,46.56,46.78,135496.0,40.5049,40.6873,40.4354,40.6265,135496.0
2018-04-02 15:30:00,46.79,47.02,46.66,46.93,224982.0,40.6352,40.8349,40.5223,40.7568,224982.0
2018-04-03 09:30:00,47.03,47.14,46.55,47.04,82266.0,40.8436,40.9391,40.4268,40.8523,82266.0
2018-04-03 10:00:00,47.06,47.08,46.58,46.7,174283.0,40.8697,40.887,40.4528,40.557,174283.0
2018-04-03 10:30:00,46.71,47.05,46.63,46.95,165754.0,40.5657,40.861,40.4962,40.7741,165754.0
2018-04-03 11:00:00,46.97,47.08,46.93,46.96,77741.0,40.7915,40.887,40.7568,40.7828,77741.0
2018-04-03 11:30:00,46.95,47.01,46.88,46.95,49357.0,40.7741,40.8262,40.7133,40.7741,49357.0
2018-04-03 12:00:00,46.97,47.08,46.94,46.95,53935.0,40.7915,40.887,40.7655,40.7741,53935.0
2018-04-03 12:30:00,46.95,46.99,46.91,46.94,44082.0,40.7741,40.8089,40.7394,40.7655,44082.0
2018-04-03 13:00:00,46.94,47.09,46.91,47.05,45718.0,40.7655,40.8957,40.7394,40.861,45718.0
2018-04-03 13:30:00,47.06,47.1,46.87,47.03,52799.0,40.8697,40.9044,40.7047,40.8436,52799.0
2018-04-03 14:00:00,47.04,47.06,46.95,47.0,44568.0,40.8523,40.8697,40.7741,40.8176,44568.0
2018-04-03 14:30:00,46.99,47.32,46.9,47.25,88561.0,40.8089,41.0955,40.7307,41.0347,88561.0
2018-04-03 15:00:00,47.24,47.66,47.22,47.65,265640.0,41.026,41.3907,41.0086,41.3821,265640.0
2018-04-03 15:30:00,47.65,47.67,47.38,47.46,338409.0,41.3821,41.3994,41.1476,41.217,338409.0
2018-04-04 09:30:00,46.83,47.05,46.79,46.93,60766.0,40.6699,40.861,40.6352,40.7568,60766.0
2018-04-04 10:00:00,46.92,47.2,46.89,47.06,63355.0,40.7481,40.9912,40.722,40.8697,63355.0
2018-04-04 10:30:00,47.06,47.45,46.96,47.18,83919.0,40.8697,41.2084,40.7828,40.9739,83919.0
2018-04-04 11:00:00,47.19,47.39,47.13,47.25,120473.0,40.9826,41.1563,40.9305,41.0347,120473.0
2018-04-04 11:30:00,47.24,47.31,47.08,47.18,74525.0,41.026,41.0868,40.887,40.9739,74525.0
2018-04-04 12:00:00,47.2,47.33,47.11,47.26,96399.0,40.9912,41.1041,40.9131,41.0434,96399.0
2018-04-04 12:30:00,47.27,47.47,47.18,47.4,149077.0,41.052,41.2257,40.9739,41.1649,149077.0
2018-04-04 13:00:00,47.4,47.42,47.21,47.25,71392.0,41.1649,41.1823,40.9999,41.0347,71392.0
2018-04-04 13:30:00,47.25,47.37,47.18,47.22,117487.0,41.0347,41.1389,40.9739,41.0086,117487.0
2018-04-04 14:00:00,47.22,47.45,47.2,47.42,113510.0,41.0086,41.2084,40.9912,41.1823,113510.0
2018-04-04 14:30:00,47.4,47.61,47.34,47.59,211974.0,41.1649,41.3473,41.1128,41.3299,211974.0
2018-04-04 15:00:00,47.59,47.69,47.5,47.69,217053.0,41.3299,41.4168,41.2518,41.4168,217053.0
2018-04-04 15:30:00,47.69,47.8,47.53,47.66,488049.0,41.4168,41.5123,41.2778,41.3907,488049.0
2018-04-05 09:30:00,49.78,49.88,47.94,48.14,284736.0,43.2319,43.3187,41.6339,41.8076,284736.0
2018-04-05 10:00:00,48.19,48.34,47.76,47.84,152161.0,41.851,41.9813,41.4776,41.5471,152161.0
2018-04-05 10:30:00,47.91,48.09,47.82,47.84,114269.0,41.6079,41.7642,41.5297,41.5471,114269.0
2018-04-05 11:00:00,47.87,48.36,47.85,48.16,116985.0,41.5731,41.9987,41.5557,41.825,116985.0
2018-04-05 11:30:00,48.18,48.52,48.12,48.48,110981.0,41.8423,42.1376,41.7902,42.1029,110981.0
2018-04-05 12:00:00,48.48,48.57,48.42,48.49,146510.0,42.1029,42.181,42.0508,42.1116,146510.0
2018-04-05 12:30:00,48.5,48.55,48.36,48.42,70886.0,42.1202,42.1637,41.9987,42.0508,70886.0
2018-04-05 13:00:00,48.42,48.58,48.42,48.46,210967.0,42.0508,42.1897,42.0508,42.0855,210967.0
2018-04-05 13:30:00,48.46,48.49,48.26,48.3,100981.0,42.0855,42.1116,41.9118,41.9466,100981.0
2018-04-05 14:00:00,48.31,48.35,48.17,48.18,64711.0,41.9552,41.99,41.8337,41.8423,64711.0
2018-04-05 14:30:00,48.18,48.66,48.17,48.65,88550.0,41.8423,42.2592,41.8337,42.2505,88550.0
2018-04-05 15:00:00,48.65,48.77,48.45,48.7,151521.0,42.2505,42.3547,42.0768,42.2939,151521.0
2018-04-05 15:30:00,48.7,48.73,48.44,48.72,295792.0,42.2939,42.32,42.0681,42.3113,295792.0
2018-04-06 09:30:00,48.27,48.67,47.88,48.19,104594.0,41.9205,42.2679,41.5818,41.851,104594.0
2018-04-06 10:00:00,48.19,48.35,48.05,48.06,65009.0,41.851,41.99,41.7294,41.7381,65009.0
2018-04-06 10:30:00,48.09,48.16,47.81,47.95,62801.0,41.7642,41.825,41.521,41.6426,62801.0
2018-04-06 11:00:00,47.92,47.92,47.72,47.82,53754.0,41.6165,41.6165,41.4428,41.5297,53754.0
2018-04-06 11:30:00,47.84,47.96,47.7,47.81,44855.0,41.5471,41.6513,41.4255,41.521,44855.0
2018-04-06 12:00:00,47.81,47.83,47.48,47.56,49476.0,41.521,41.5384,41.2344,41.3039,49476.0
2018-04-06 12:30:00,47.56,47.76,47.55,47.7,57201.0,41.3039,41.4776,41.2952,41.4255,57201.0
2018-04-06 13:00:00,47.72,47.72,47.42,47.48,45393.0,41.4428,41.4428,41.1823,41.2344,45393.0
2018-04-06 13:30:00,47.48,47.51,47.01,47.02,43666.0,41.2344,41.2605,40.8262,40.8349,43666.0
2018-04-06 14:00:00,47.01,47.05,46.88,46.89,50785.0,40.8262,40.861,40.7133,40.722,50785.0
2018-04-06 14:30:00,46.88,46.99,46.69,46.81,117265.0,40.7133,40.8089,40.5483,40.6526,117265.0
2018-04-06 15:00:00,46.81,46.94,46.64,46.87,104399.0,40.6526,40.7655,40.5049,40.7047,104399.0
2018-04-06 15:30:00,46.87,47.14,46.85,47.1,270862.0,40.7047,40.9391,40.6873,40.9044,270862.0
2018-04-09 09:30:00,47.35,47.57,47.06,47.25,25457.0,41.1215,41.3126,40.8697,41.0347,25457.0
2018-04-09 10:00:00,47.24,47.36,47.05,47.27,78173.0,41.026,41.1302,40.861,41.052,78173.0
2018-04-09 10:30:00,47.29,47.48,47.28,47.44,95951.0,41.0694,41.2344,41.0607,41.1997,95951.0
2018-04-09 11:00:00,47.44,47.7,47.39,47.7,66180.0,41.1997,41.4255,41.1563,41.4255,66180.0
2018-04-09 11:30:00,47.7,48.74,47.69,47.85,82423.0,41.4255,42.3287,41.4168,41.5557,82423.0
2018-04-09 12:00:00,47.87,48.21,47.86,48.18,99583.0,41.5731,41.8684,41.5644,41.8423,99583.0
2018-04-09 12:30:00,48.17,48.19,47.96,48.01,67121.0,41.8337,41.851,41.6513,41.6947,67121.0
2018-04-09 13:00:00,48.03,48.26,48.03,48.26,40908.0,41.7121,41.9118,41.7121,41.9118,40908.0
2018-04-09 13:30:00,48.26,48.43,48.19,48.37,90953.0,41.9118,42.0595,41.851,42.0073,90953.0
2018-04-09 14:00:00,48.34,48.44,48.22,48.32,110133.0,41.9813,42.0681,41.8771,41.9639,110133.0
2018-04-09 14:30:00,48.32,48.42,48.27,48.38,72936.0,41.9639,42.0508,41.9205,42.016,72936.0
2018-04-09 15:00:00,48.38,48.39,48.13,48.16,154092.0,42.016,42.0247,41.7989,41.825,154092.0
2018-04-09 15:30:00,48.17,48.23,47.84,47.87,478258.0,41.8337,41.8858,41.5471,41.5731,478258.0
2018-04-10 09:30:00,48.48,48.71,48.15,48.33,52937.0,42.1029,42.3026,41.8163,41.9726,52937.0
2018-04-10 10:00:00,48.33,48.74,48.26,48.68,98295.0,41.9726,42.3287,41.9118,42.2766,98295.0
2018-04-10 10:30:00,48.7,48.99,48.69,48.85,65272.0,42.2939,42.5458,42.2853,42.4242,65272.0
2018-04-10 11:00:00,48.85,49.04,48.83,49.03,102723.0,42.4242,42.5892,42.4068,42.5805,102723.0
2018-04-10 11:30:00,49.03,49.12,48.79,48.93,83423.0,42.5805,42.6587,42.3721,42.4937,83423.0
2018-04-10 12:00:00,48.96,48.99,48.64,48.76,98202.0,42.5197,42.5458,42.2418,42.346,98202.0
2018-04-10 12:30:00,48.77,48.93,48.75,48.89,67620.0,42.3547,42.4937,42.3374,42.4589,67620.0
2018-04-10 13:00:00,48.88,48.94,48.81,48.91,34427.0,42.4503,42.5024,42.3895,42.4763,34427.0
2018-04-10 13:30:00,48.91,48.94,48.74,48.85,36066.0,42.4763,42.5024,42.3287,42.4242,36066.0
2018-04-10 14:00:00,48.86,48.96,48.78,48.81,24702.0,42.4329,42.5197,42.3634,42.3895,24702.0
2018-04-10 14:30:00,48.84,48.89,48.71,48.89,40354.0,42.4155,42.4589,42.3026,42.4589,40354.0
2018-04-10 15:00:00,48.89,48.93,48.69,48.78,60875.0,42.4589,42.4937,42.2853,42.3634,60875.0
2018-04-10 15:30:00,48.76,48.77,48.66,48.71,202602.0,42.346,42.3547,42.2592,42.3026,202602.0
2018-04-11 09:30:00,48.42,48.47,48.16,48.43,35848.0,42.0508,42.0942,41.825,42.0595,35848.0
2018-04-11 10:00:00,48.44,48.44,48.19,48.4,33111.0,42.0681,42.0681,41.851,42.0334,33111.0
2018-04-11 10:30:00,48.39,48.4,48.11,48.13,69907.0,42.0247,42.0334,41.7815,41.7989,69907.0
2018-04-11 11:00:00,48.12,48.45,48.08,48.39,41812.0,41.7902,42.0768,41.7555,42.0247,41812.0
2018-04-11 11:30:00,48.4,48.63,48.36,48.59,93926.0,42.0334,42.2331,41.9987,42.1984,93926.0
2018-04-11 12:00:00,48.6,48.6,48.46,48.53,34111.0,42.2071,42.2071,42.0855,42.1463,34111.0
2018-04-11 12:30:00,48.53,48.61,48.51,48.56,32001.0,42.1463,42.2158,42.1289,42.1724,32001.0
2018-04-11 13:00:00,48.57,48.65,48.53,48.62,29953.0,42.181,42.2505,42.1463,42.2245,29953.0
2018-04-11 13:30:00,48.6,48.65,48.52,48.63,23670.0,42.2071,42.2505,42.1376,42.2331,23670.0
2018-04-11 14:00:00,48.62,48.72,48.52,48.6,41474.0,42.2245,42.3113,42.1376,42.2071,41474.0
2018-04-11 14:30:00,48.59,48.73,48.59,48.73,47074.0,42.1984,42.32,42.1984,42.32,47074.0
2018-04-11 15:00:00,48.74,48.8,48.65,48.74,174570.0,42.3287,42.3808,42.2505,42.3287,174570.0
2018-04-11 15:30:00,48.74,48.87,48.73,48.78,179996.0,42.3287,42.4416,42.32,42.3634,179996.0
2018-04-12 09:30:00,48.98,49.05,48.79,49.01,35033.0,42.5371,42.5979,42.3721,42.5632,35033.0
2018-04-12 10:00:00,49.03,49.09,48.93,49.05,37444.0,42.5805,42.6326,42.4937,42.5979,37444.0
2018-04-12 10:30:00,49.04,49.04,48.82,48.94,67128.0,42.5892,42.5892,42.3982,42.5024,67128.0
2018-04-12 11:00:00,48.93,49.1,48.9,49.05,51678.0,42.4937,42.6413,42.4676,42.5979,51678.0
2018-04-12 11:30:00,49.04,49.11,48.84,48.95,49733.0,42.5892,42.65,42.4155,42.5111,49733.0
2018-04-12 12:00:00,48.93,49.16,48.93,49.15,48333.0,42.4937,42.6934,42.4937,42.6847,48333.0
2018-04-12 12:30:00,49.15,49.25,49.1,49.22,27492.0,42.6847,42.7716,42.6413,42.7455,27492.0
2018-04-12 13:00:00,49.22,49.25,49.02,49.04,28993.0,42.7455,42.7716,42.5718,42.5892,28993.0
2018-04-12 13:30:00,49.04,49.29,49.03,49.19,31009.0,42.5892,42.8063,42.5805,42.7195,31009.0
2018-04-12 14:00:00,49.18,49.36,49.18,49.31,35455.0,42.7108,42.8671,42.7108,42.8237,35455.0
2018-04-12 14:30:00,49.32,49.33,49.21,49.3,45186.0,42.8324,42.8411,42.7369,42.815,45186.0
2018-04-12 15:00:00,49.29,49.46,49.22,49.42,52762.0,42.8063,42.954,42.7455,42.9192,52762.0
2018-04-12 15:30:00,49.41,49.43,49.19,49.23,185435.0,42.9105,42.9279,42.7195,42.7542,185435.0
2018-04-13 09:30:00,49.52,49.52,49.28,49.31,22740.0,43.0061,43.0061,42.7976,42.8237,22740.0
2018-04-13 10:00:00,49.3,49.38,49.2,49.22,22195.0,42.815,42.8845,42.7282,42.7455,22195.0
2018-04-13 10:30:00,49.21,49.32,49.05,49.05,77931.0,42.7369,42.8324,42.5979,42.5979,77931.0
2018-04-13 11:00:00,49.0,49.32,48.97,49.31,64664.0,42.5545,42.8324,42.5284,42.8237,64664.0
2018-04-13 11:30:00,49.28,49.33,49.15,49.29,30219.0,42.7976,42.8411,42.6847,42.8063,30219.0
2018-04-13 12:00:00,49.25,49.36,49.2,49.28,32166.0,42.7716,42.8671,42.7282,42.7976,32166.0
2018-04-13 12:30:00,49.3,49.3,49.18,49.21,33180.0,42.815,42.815,42.7108,42.7369,33180.0
2018-04-13 13:00:00,49.21,49.3,49.17,49.27,16543.0,42.7369,42.815,42.7021,42.789,16543.0
2018-04-13 13:30:00,49.27,49.4,49.21,49.4,29894.0,42.789,42.9019,42.7369,42.9019,29894.0
2018-04-13 14:00:00,49.4,49.42,49.21,49.3,28962.0,42.9019,42.9192,42.7369,42.815,28962.0
2018-04-13 14:30:00,49.29,49.37,49.21,49.25,37348.0,42.8063,42.8758,42.7369,42.7716,37348.0
2018-04-13 15:00:00,49.25,49.27,49.13,49.26,106346.0,42.7716,42.789,42.6674,42.7803,106346.0
2018-04-13 15:30:00,49.26,49.32,49.22,49.25,188162.0,42.7803,42.8324,42.7455,42.7716,188162.0
2018-04-16 09:30:00,49.34,49.4,48.92,49.24,50183.0,43.1249,43.1774,42.7578,43.0375,50183.0
2018-04-16 10:00:00,49.23,49.67,49.22,49.67,66339.0,43.0288,43.4134,43.02,43.4134,66339.0
2018-04-16 10:30:00,49.67,49.8,49.57,49.79,57804.0,43.4134,43.527,43.326,43.5182,57804.0
2018-04-16 11:00:00,49.79,50.13,49.76,49.93,127136.0,43.5182,43.8154,43.492,43.6406,127136.0
2018-04-16 11:30:00,49.91,50.09,49.79,49.93,51322.0,43.6231,43.7805,43.5182,43.6406,51322.0
2018-04-16 12:00:00,49.94,49.95,49.78,49.81,44875.0,43.6493,43.6581,43.5095,43.5357,44875.0
2018-04-16 12:30:00,49.78,49.88,49.68,49.72,44777.0,43.5095,43.5969,43.4221,43.4571,44777.0
2018-04-16 13:00:00,49.74,49.88,49.74,49.79,25231.0,43.4745,43.5969,43.4745,43.5182,25231.0
2018-04-16 13:30:00,49.79,49.96,49.78,49.84,32163.0,43.5182,43.6668,43.5095,43.5619,32163.0
2018-04-16 14:00:00,49.87,49.97,49.82,49.91,98682.0,43.5882,43.6756,43.5445,43.6231,98682.0
2018-04-16 14:30:00,49.89,49.94,49.81,49.87,63267.0,43.6056,43.6493,43.5357,43.5882,63267.0
2018-04-16 15:00:00,49.86,49.9,49.74,49.84,38778.0,43.5794,43.6144,43.4745,43.5619,38778.0
2018-04-16 15:30:00,49.83,49.93,49.8,49.84,156057.0,43.5532,43.6406,43.527,43.5619,156057.0
2018-04-17 09:30:00,50.11,50.15,49.72,50.08,31165.0,43.7979,43.8329,43.4571,43.7717,31165.0
2018-04-17 10:00:00,50.11,50.16,49.89,49.95,64082.0,43.7979,43.8416,43.6056,43.6581,64082.0
2018-04-17 10:30:00,49.95,50.2,49.93,50.16,39071.0,43.6581,43.8766,43.6406,43.8416,39071.0
2018-04-17 11:00:00,50.15,50.32,50.14,50.17,61787.0,43.8329,43.9815,43.8242,43.8504,61787.0
2018-04-17 11:30:00,50.16,50.19,50.08,50.09,27807.0,43.8416,43.8679,43.7717,43.7805,27807.0
2018-04-17 12:00:00,50.09,50.12,50.0,50.0,29042.0,43.7805,43.8067,43.7018,43.7018,29042.0
2018-04-17 12:30:00,50.01,50.01,49.89,49.92,28883.0,43.7105,43.7105,43.6056,43.6319,28883.0
2018-04-17 13:00:00,49.91,49.98,49.82,49.98,20268.0,43.6231,43.6843,43.5445,43.6843,20268.0
2018-04-17 13:30:00,49.97,50.14,49.93,50.12,57134.0,43.6756,43.8242,43.6406,43.8067,57134.0
2018-04-17 14:00:00,50.12,50.15,50.0,50.05,44066.0,43.8067,43.8329,43.7018,43.7455,44066.0
2018-04-17 14:30:00,50.05,50.17,50.04,50.16,49040.0,43.7455,43.8504,43.7368,43.8416,49040.0
2018-04-17 15:00:00,50.15,50.36,50.13,50.33,65844.0,43.8329,44.0164,43.8154,43.9902,65844.0
2018-04-17 15:30:00,50.32,50.36,50.16,50.16,148659.0,43.9815,44.0164,43.8416,43.8416,148659.0
2018-04-18 09:30:00,50.24,50.35,50.05,50.28,177584.0,43.9116,44.0077,43.7455,43.9465,177584.0
2018-04-18 10:00:00,50.24,50.53,50.24,50.49,91823.0,43.9116,44.165,43.9116,44.1301,91823.0
2018-04-18 10:30:00,50.49,50.62,50.4,50.53,107104.0,44.1301,44.2437,44.0514,44.165,107104.0
2018-04-18 11:00:00,50.56,50.75,50.54,50.65,44899.0,44.1912,44.3573,44.1738,44.2699,44899.0
2018-04-18 11:30:00,50.64,50.81,50.64,50.72,157047.0,44.2612,44.4098,44.2612,44.3311,157047.0
2018-04-18 12:00:00,50.72,50.91,50.7,50.79,48364.0,44.3311,44.4972,44.3136,44.3923,48364.0
2018-04-18 12:30:00,50.78,50.79,50.51,50.64,90808.0,44.3835,44.3923,44.1475,44.2612,90808.0
2018-04-18 13:00:00,50.63,50.75,50.6,50.6,42630.0,44.2524,44.3573,44.2262,44.2262,42630.0
2018-04-18 13:30:00,50.6,50.7,50.6,50.62,33869.0,44.2262,44.3136,44.2262,44.2437,33869.0
2018-04-18 14:00:00,50.61,50.71,50.56,50.71,26675.0,44.235,44.3224,44.1912,44.3224,26675.0
2018-04-18 14:30:00,50.73,50.8,50.67,50.71,48564.0,44.3398,44.401,44.2874,44.3224,48564.0
2018-04-18 15:00:00,50.72,50.74,50.56,50.57,71464.0,44.3311,44.3486,44.1912,44.2,71464.0
2018-04-18 15:30:00,50.57,50.57,50.28,50.3,302912.0,44.2,44.2,43.9465,43.964,302912.0
2018-04-19 09:30:00,50.18,50.2,49.74,49.89,40599.0,43.8591,43.8766,43.4745,43.6056,40599.0
2018-04-19 10:00:00,49.87,49.89,49.66,49.82,48871.0,43.5882,43.6056,43.4046,43.5445,48871.0
2018-04-19 10:30:00,49.8,49.87,49.49,49.56,37739.0,43.527,43.5882,43.256,43.3172,37739.0
2018-04-19 11:00:00,49.57,49.58,49.37,49.41,47077.0,43.326,43.3347,43.1511,43.1861,47077.0
2018-04-19 11:30:00,49.4,49.41,49.16,49.18,46244.0,43.1774,43.1861,42.9676,42.9851,46244.0
2018-04-19 12:00:00,49.17,49.25,49.11,49.21,38510.0,42.9763,43.0463,42.9239,43.0113,38510.0
2018-04-19 12:30:00,49.2,49.27,49.16,49.16,27600.0,43.0026,43.0637,42.9676,42.9676,27600.0
2018-04-19 13:00:00,49.16,49.16,49.06,49.06,26170.0,42.9676,42.9676,42.8802,42.8802,26170.0
2018-04-19 13:30:00,49.06,49.11,49.03,49.08,28508.0,42.8802,42.9239,42.854,42.8977,28508.0
2018-04-19 14:00:00,49.07,49.11,48.91,48.98,48666.0,42.8889,42.9239,42.7491,42.8103,48666.0
2018-04-19 14:30:00,48.98,49.14,48.96,49.11,78232.0,42.8103,42.9501,42.7928,42.9239,78232.0
2018-04-19 15:00:00,49.1,49.12,48.97,48.97,53666.0,42.9152,42.9326,42.8015,42.8015,53666.0
2018-04-19 15:30:00,48.97,49.19,48.96,49.1,256669.0,42.8015,42.9938,42.7928,42.9152,256669.0
2018-04-20 09:30:00,48.99,49.16,48.91,49.01,44552.0,42.819,42.9676,42.7491,42.8365,44552.0
2018-04-20 10:00:00,49.02,49.05,48.93,49.05,29311.0,42.8452,42.8715,42.7666,42.8715,29311.0
2018-04-20 10:30:00,49.07,49.1,48.77,48.81,37965.0,42.8889,42.9152,42.6267,42.6617,37965.0
2018-04-20 11:00:00,48.81,48.82,48.52,48.56,94772.0,42.6617,42.6704,42.4082,42.4432,94772.0
2018-04-20 11:30:00,48.57,48.81,48.56,48.79,21671.0,42.4519,42.6617,42.4432,42.6442,21671.0
2018-04-20 12:00:00,48.79,48.85,48.76,48.81,27089.0,42.6442,42.6966,42.618,42.6617,27089.0
2018-04-20 12:30:00,48.8,48.84,48.67,48.76,30874.0,42.6529,42.6879,42.5393,42.618,30874.0
2018-04-20 13:00:00,48.75,48.78,48.7,48.77,27558.0,42.6092,42.6355,42.5655,42.6267,27558.0
2018-04-20 13:30:00,48.76,48.9,48.71,48.87,17093.0,42.618,42.7403,42.5743,42.7141,17093.0
2018-04-20 14:00:00,48.85,48.89,48.81,48.89,24517.0,42.6966,42.7316,42.6617,42.7316,24517.0
2018-04-20 14:30:00,48.9,48.91,48.81,48.85,31600.0,42.7403,42.7491,42.6617,42.6966,31600.0
2018-04-20 15:00:00,48.85,48.86,48.69,48.79,65428.0,42.6966,42.7054,42.5568,42.6442,65428.0
2018-04-20 15:30:00,48.79,48.95,48.74,48.95,127046.0,42.6442,42.7841,42.6005,42.7841,127046.0
2018-04-23 09:30:00,49.01,49.22,48.88,49.15,33944.0,42.8365,43.02,42.7229,42.9589,33944.0
2018-04-23 10:00:00,49.14,49.21,49.03,49.15,22912.0,42.9501,43.0113,42.854,42.9589,22912.0
2018-04-23 10:30:00,49.16,49.16,49.03,49.09,27610.0,42.9676,42.9676,42.854,42.9064,27610.0
2018-04-23 11:00:00,49.09,49.25,49.05,49.25,19294.0,42.9064,43.0463,42.8715,43.0463,19294.0
2018-04-23 11:30:00,49.24,49.3,49.19,49.24,26107.0,43.0375,43.09,42.9938,43.0375,26107.0
2018-04-23 12:00:00,49.22,49.23,48.98,49.0,30329.0,43.02,43.0288,42.8103,42.8278,30329.0
2018-04-23 12:30:00,49.0,49.05,48.94,49.04,43283.0,42.8278,42.8715,42.7753,42.8627,43283.0
2018-04-23 13:00:00,49.03,49.15,49.0,49.11,36829.0,42.854,42.9589,42.8278,42.9239,36829.0
2018-04-23 13:30:00,49.12,49.24,49.09,49.24,33859.0,42.9326,43.0375,42.9064,43.0375,33859.0
2018-04-23 14:00:00,49.23,49.24,49.03,49.12,128369.0,43.0288,43.0375,42.854,42.9326,128369.0
2018-04-23 14:30:00,49.12,49.17,48.96,48.99,46654.0,42.9326,42.9763,42.7928,42.819,46654.0
2018-04-23 15:00:00,48.98,49.13,48.98,49.08,42008.0,42.8103,42.9414,42.8103,42.8977,42008.0
2018-04-23 15:30:00,49.06,49.2,49.05,49.13,110628.0,42.8802,43.0026,42.8715,42.9414,110628.0
2018-04-24 09:30:00,49.27,49.55,49.27,49.38,19313.0,43.0637,43.3085,43.0637,43.1599,19313.0
2018-04-24 10:00:00,49.39,49.53,49.24,49.27,18212.0,43.1686,43.291,43.0375,43.0637,18212.0
2018-04-24 10:30:00,49.28,49.41,49.23,49.32,31800.0,43.0725,43.1861,43.0288,43.1074,31800.0
2018-04-24 11:00:00,49.28,49.38,49.15,49.32,49684.0,43.0725,43.1599,42.9589,43.1074,49684.0
2018-04-24 11:30:00,49.31,49.36,49.11,49.13,27387.0,43.0987,43.1424,42.9239,42.9414,27387.0
2018-04-24 12:00:00,49.11,49.2,48.72,48.85,195239.0,42.9239,43.0026,42.583,42.6966,195239.0
2018-04-24 12:30:00,48.88,48.88,48.5,48.54,74388.0,42.7229,42.7229,42.3907,42.4257,74388.0
2018-04-24 13:00:00,48.51,48.54,48.15,48.21,33137.0,42.3995,42.4257,42.0848,42.1373,33137.0
2018-04-24 13:30:00,48.22,48.22,47.86,47.91,48675.0,42.146,42.146,41.8314,41.8751,48675.0
2018-04-24 14:00:00,47.91,48.26,47.87,48.09,34780.0,41.8751,42.181,41.8401,42.0324,34780.0
2018-04-24 14:30:00,48.09,48.21,48.01,48.19,40330.0,42.0324,42.1373,41.9625,42.1198,40330.0
2018-04-24 15:00:00,48.2,48.44,48.17,48.34,46095.0,42.1285,42.3383,42.1023,42.2509,46095.0
2018-04-24 15:30:00,48.36,48.4,48.23,48.36,194006.0,42.2684,42.3033,42.1547,42.2684,194006.0
2018-04-25 09:30:00,48.38,48.82,48.35,48.47,32651.0,42.2859,42.6704,42.2596,42.3645,32651.0
2018-04-25 10:00:00,48.47,49.0,48.47,48.87,24023.0,42.3645,42.8278,42.3645,42.7141,24023.0
2018-04-25 10:30:00,48.86,49.12,48.86,49.05,68973.0,42.7054,42.9326,42.7054,42.8715,68973.0
2018-04-25 11:00:00,49.06,49.08,48.86,48.93,65214.0,42.8802,42.8977,42.7054,42.7666,65214.0
2018-04-25 11:30:00,48.92,48.95,48.68,48.68,25502.0,42.7578,42.7841,42.5481,42.5481,25502.0
2018-04-25 12:00:00,48.69,48.75,48.66,48.72,36510.0,42.5568,42.6092,42.5306,42.583,36510.0
2018-04-25 12:30:00,48.72,48.97,48.71,48.93,56979.0,42.583,42.8015,42.5743,42.7666,56979.0
2018-04-25 13:00:00,48.93,49.19,48.89,48.96,108033.0,42.7666,42.9938,42.7316,42.7928,108033.0
2018-04-25 13:30:00,48.95,49.05,48.93,48.98,39320.0,42.7841,42.8715,42.7666,42.8103,39320.0
2018-04-25 14:00:00,48.99,48.99,48.79,48.85,37369.0,42.819,42.819,42.6442,42.6966,37369.0
2018-04-25 14:30:00,48.83,49.08,48.82,49.08,45652.0,42.6792,42.8977,42.6704,42.8977,45652.0
2018-04-25 15:00:00,49.08,49.11,48.93,48.93,30083.0,42.8977,42.9239,42.7666,42.7666,30083.0
2018-04-25 15:30:00,48.95,48.97,48.77,48.84,235335.0,42.7841,42.8015,42.6267,42.6879,235335.0
2018-04-26 09:30:00,48.99,48.99,48.52,48.73,24285.0,42.819,42.819,42.4082,42.5918,24285.0
2018-04-26 10:00:00,48.76,48.99,48.73,48.88,22459.0,42.618,42.819,42.5918,42.7229,22459.0
2018-04-26 10:30:00,48.87,49.12,48.86,49.1,29598.0,42.7141,42.9326,42.7054,42.9152,29598.0
2018-04-26 11:00:00,49.13,49.14,48.96,49.0,31028.0,42.9414,42.9501,42.7928,42.8278,31028.0
2018-04-26 11:30:00,48.98,48.98,48.81,48.84,22084.0,42.8103,42.8103,42.6617,42.6879,22084.0
2018-04-26 12:00:00,48.87,48.99,48.83,48.96,27422.0,42.7141,42.819,42.6792,42.7928,27422.0
2018-04-26 12:30:00,48.95,48.96,48.79,48.87,38801.0,42.7841,42.7928,42.6442,42.7141,38801.0
2018-04-26 13:00:00,48.87,48.94,48.81,48.81,34806.0,42.7141,42.7753,42.6617,42.6617,34806.0
2018-04-26 13:30:00,48.82,49.03,48.81,49.03,30553.0,42.6704,42.854,42.6617,42.854,30553.0
2018-04-26 14:00:00,49.02,49.11,49.02,49.1,17441.0,42.8452,42.9239,42.8452,42.9152,17441.0
2018-04-26 14:30:00,49.08,49.15,49.01,49.09,38335.0,42.8977,42.9589,42.8365,42.9064,38335.0
2018-04-26 15:00:00,49.08,49.11,49.0,49.0,33800.0,42.8977,42.9239,42.8278,42.8278,33800.0
2018-04-26 15:30:00,49.02,49.02,48.9,48.93,64553.0,42.8452,42.8452,42.7403,42.7666,64553.0
2018-04-27 09:30:00,48.94,49.14,48.85,48.86,15462.0,42.7753,42.9501,42.6966,42.7054,15462.0
2018-04-27 10:00:00,48.9,48.94,48.73,48.79,20620.0,42.7403,42.7753,42.5918,42.6442,20620.0
2018-04-27 10:30:00,48.81,48.81,48.53,48.6,24487.0,42.6617,42.6617,42.417,42.4781,24487.0
2018-04-27 11:00:00,48.62,48.86,48.62,48.86,22545.0,42.4956,42.7054,42.4956,42.7054,22545.0
2018-04-27 11:30:00,48.88,48.91,48.78,48.84,20670.0,42.7229,42.7491,42.6355,42.6879,20670.0
2018-04-27 12:00:00,48.82,49.02,48.77,48.98,129483.0,42.6704,42.8452,42.6267,42.8103,129483.0
2018-04-27 12:30:00,48.98,49.1,48.93,49.06,16639.0,42.8103,42.9152,42.7666,42.8802,16639.0
2018-04-27 13:00:00,49.07,49.11,49.04,49.05,19696.0,42.8889,42.9239,42.8627,42.8715,19696.0
2018-04-27 13:30:00,49.05,49.1,49.01,49.04,19228.0,42.8715,42.9152,42.8365,42.8627,19228.0
2018-04-27 14:00:00,49.04,49.1,49.03,49.06,13466.0,42.8627,42.9152,42.854,42.8802,13466.0
2018-04-27 14:30:00,49.07,49.11,49.04,49.09,32904.0,42.8889,42.9239,42.8627,42.9064,32904.0
2018-04-27 15:00:00,49.09,49.1,48.94,48.96,36400.0,42.9064,42.9152,42.7753,42.7928,36400.0
2018-04-27 15:30:00,48.95,49.02,48.91,48.95,113756.0,42.7841,42.8452,42.7491,42.7841,113756.0
2018-04-30 09:30:00,48.96,49.38,48.87,48.87,24576.0,42.7928,43.1599,42.7141,42.7141,24576.0
2018-04-30 10:00:00,48.85,48.92,48.76,48.84,15859.0,42.6966,42.7578,42.618,42.6879,15859.0
2018-04-30 10:30:00,48.85,48.91,48.79,48.81,54746.0,42.6966,42.7491,42.6442,42.6617,54746.0
2018-04-30 11:00:00,48.82,48.88,48.76,48.78,27249.0,42.6704,42.7229,42.618,42.6355,27249.0
2018-04-30 11:30:00,48.78,48.81,48.61,48.68,18647.0,42.6355,42.6617,42.4869,42.5481,18647.0
2018-04-30 12:00:00,48.66,48.72,48.63,48.7,14421.0,42.5306,42.583,42.5044,42.5655,14421.0
2018-04-30 12:30:00,48.71,48.8,48.64,48.69,20293.0,42.5743,42.6529,42.5131,42.5568,20293.0
2018-04-30 13:00:00,48.7,48.73,48.53,48.59,20574.0,42.5655,42.5918,42.417,42.4694,20574.0
2018-04-30 13:30:00,48.59,48.65,48.51,48.52,12945.0,42.4694,42.5218,42.3995,42.4082,12945.0
2018-04-30 14:00:00,48.53,48.53,48.38,48.45,23351.0,42.417,42.417,42.2859,42.347,23351.0
2018-04-30 14:30:00,48.45,48.46,48.39,48.42,19727.0,42.347,42.3558,42.2946,42.3208,19727.0
2018-04-30 15:00:00,48.41,48.43,48.24,48.35,58938.0,42.3121,42.3296,42.1635,42.2596,58938.0
2018-04-30 15:30:00,48.32,48.49,48.3,48.3,229998.0,42.2334,42.382,42.2159,42.2159,229998.0
2018-05-01 09:30:00,48.23,48.27,47.96,48.15,82062.0,42.1547,42.1897,41.9188,42.0848,82062.0
2018-05-01 10:00:00,48.14,48.17,47.82,47.86,56232.0,42.0761,42.1023,41.7964,41.8314,56232.0
2018-05-01 10:30:00,47.84,47.84,47.67,47.7,26302.0,41.8139,41.8139,41.6653,41.6915,26302.0
2018-05-01 11:00:00,47.69,47.81,47.62,47.79,21548.0,41.6828,41.7877,41.6216,41.7702,21548.0
2018-05-01 11:30:00,47.78,48.16,47.77,47.99,145115.0,41.7614,42.0936,41.7527,41.945,145115.0
2018-05-01 12:00:00,47.97,48.07,47.8,47.88,81584.0,41.9275,42.0149,41.7789,41.8488,81584.0
2018-05-01 12:30:00,47.91,47.93,47.8,47.82,25505.0,41.8751,41.8925,41.7789,41.7964,25505.0
2018-05-01 13:00:00,47.83,47.83,47.66,47.69,17779.0,41.8051,41.8051,41.6565,41.6828,17779.0
2018-05-01 13:30:00,47.71,48.08,47.71,48.08,22829.0,41.7002,42.0236,41.7002,42.0236,22829.0
2018-05-01 14:00:00,48.08,48.24,48.03,48.18,13446.0,42.0236,42.1635,41.9799,42.111,13446.0
2018-05-01 14:30:00,48.17,48.38,48.17,48.3,44975.0,42.1023,42.2859,42.1023,42.2159,44975.0
2018-05-01 15:00:00,48.32,48.38,48.19,48.23,34346.0,42.2334,42.2859,42.1198,42.1547,34346.0
2018-05-01 15:30:00,48.24,48.45,48.2,48.38,109135.0,42.1635,42.347,42.1285,42.2859,109135.0
2018-05-02 09:30:00,48.37,48.61,48.31,48.41,25983.0,42.2771,42.4869,42.2247,42.3121,25983.0
2018-05-02 10:00:00,48.41,48.56,48.4,48.5,18512.0,42.3121,42.4432,42.3033,42.3907,18512.0
2018-05-02 10:30:00,48.49,48.57,48.43,48.57,27360.0,42.382,42.4519,42.3296,42.4519,27360.0
2018-05-02 11:00:00,48.55,48.72,48.5,48.65,19371.0,42.4344,42.583,42.3907,42.5218,19371.0
2018-05-02 11:30:00,48.64,48.65,48.41,48.43,19196.0,42.5131,42.5218,42.3121,42.3296,19196.0
2018-05-02 12:00:00,48.43,48.55,48.42,48.51,14065.0,42.3296,42.4344,42.3208,42.3995,14065.0
2018-05-02 12:30:00,48.51,48.56,48.43,48.53,16611.0,42.3995,42.4432,42.3296,42.417,16611.0
2018-05-02 13:00:00,48.53,48.54,48.43,48.43,22657.0,42.417,42.4257,42.3296,42.3296,22657.0
2018-05-02 13:30:00,48.42,48.52,48.38,48.44,30744.0,42.3208,42.4082,42.2859,42.3383,30744.0
2018-05-02 14:00:00,48.43,48.72,48.43,48.65,24795.0,42.3296,42.583,42.3296,42.5218,24795.0
2018-05-02 14:30:00,48.62,48.65,48.47,48.5,20434.0,42.4956,42.5218,42.3645,42.3907,20434.0
2018-05-02 15:00:00,48.5,48.53,48.31,48.36,27679.0,42.3907,42.417,42.2247,42.2684,27679.0
2018-05-02 15:30:00,48.35,48.35,48.11,48.15,100941.0,42.2596,42.2596,42.0499,42.0848,100941.0
2018-05-03 09:30:00,48.12,48.32,47.98,48.06,15276.0,42.0586,42.2334,41.9362,42.0062,15276.0
2018-05-03 10:00:00,48.05,48.12,47.82,47.82,16150.0,41.9974,42.0586,41.7964,41.7964,16150.0
2018-05-03 10:30:00,47.79,47.82,47.53,47.6,22386.0,41.7702,41.7964,41.5429,41.6041,22386.0
2018-05-03 11:00:00,47.61,47.87,47.58,47.76,23422.0,41.6128,41.8401,41.5866,41.7439,23422.0
2018-05-03 11:30:00,47.78,48.1,47.71,48.06,26394.0,41.7614,42.0411,41.7002,42.0062,26394.0
2018-05-03 12:00:00,48.08,48.1,47.86,47.89,24975.0,42.0236,42.0411,41.8314,41.8576,24975.0
2018-05-03 12:30:00,47.89,48.17,47.88,48.16,16923.0,41.8576,42.1023,41.8488,42.0936,16923.0
2018-05-03 13:00:00,48.15,48.16,47.95,47.97,15284.0,42.0848,42.0936,41.91,41.9275,15284.0
2018-05-03 13:30:00,47.97,48.15,47.96,48.01,12371.0,41.9275,42.0848,41.9188,41.9625,12371.0
2018-05-03 14:00:00,48.02,48.13,48.0,48.09,20836.0,41.9712,42.0673,41.9537,42.0324,20836.0
2018-05-03 14:30:00,48.12,48.26,48.03,48.03,16694.0,42.0586,42.181,41.9799,41.9799,16694.0
2018-05-03 15:00:00,48.05,48.07,47.95,47.98,65703.0,41.9974,42.0149,41.91,41.9362,65703.0
2018-05-03 15:30:00,48.0,48.01,47.85,47.89,175429.0,41.9537,41.9625,41.8226,41.8576,175429.0
2018-05-04 09:30:00,47.76,48.14,47.65,47.9,21299.0,41.7439,42.0761,41.6478,41.8663,21299.0
2018-05-04 10:00:00,47.93,48.28,47.85,48.23,13396.0,41.8925,42.1984,41.8226,42.1547,13396.0
2018-05-04 10:30:00,48.19,48.45,48.19,48.41,12964.0,42.1198,42.347,42.1198,42.3121,12964.0
2018-05-04 11:00:00,48.41,48.74,48.35,48.74,14105.0,42.3121,42.6005,42.2596,42.6005,14105.0
2018-05-04 11:30:00,48.74,48.83,48.66,48.74,15816.0,42.6005,42.6792,42.5306,42.6005,15816.0
2018-05-04 12:00:00,48.78,48.8,48.74,48.78,9199.0,42.6355,42.6529,42.6005,42.6355,9199.0
2018-05-04 12:30:00,48.82,48.86,48.72,48.86,59464.0,42.6704,42.7054,42.583,42.7054,59464.0
2018-05-04 13:00:00,48.87,48.99,48.83,48.92,14315.0,42.7141,42.819,42.6792,42.7578,14315.0
2018-05-04 13:30:00,48.9,48.94,48.83,48.92,22393.0,42.7403,42.7753,42.6792,42.7578,22393.0
2018-05-04 14:00:00,48.94,49.06,48.93,49.05,27913.0,42.7753,42.8802,42.7666,42.8715,27913.0
2018-05-04 14:30:00,49.05,49.05,48.89,48.89,30004.0,42.8715,42.8715,42.7316,42.7316,30004.0
2018-05-04 15:00:00,48.9,48.95,48.8,48.84,49014.0,42.7403,42.7841,42.6529,42.6879,49014.0
2018-05-04 15:30:00,48.84,48.85,48.68,48.79,104221.0,42.6879,42.6966,42.5481,42.6442,104221.0
2018-05-07 09:30:00,48.76,49.25,48.73,49.09,33627.0,42.618,43.0463,42.5918,42.9064,33627.0
2018-05-07 10:00:00,49.08,49.24,48.91,49.0,23578.0,42.8977,43.0375,42.7491,42.8278,23578.0
2018-05-07 10:30:00,49.0,49.06,48.84,48.99,21729.0,42.8278,42.8802,42.6879,42.819,21729.0
2018-05-07 11:00:00,49.02,49.24,48.98,49.22,27989.0,42.8452,43.0375,42.8103,43.02,27989.0
2018-05-07 11:30:00,49.24,49.28,49.06,49.1,98747.0,43.0375,43.0725,42.8802,42.9152,98747.0
2018-05-07 12:00:00,49.1,49.21,49.1,49.18,35439.0,42.9152,43.0113,42.9152,42.9851,35439.0
2018-05-07 12:30:00,49.2,49.27,49.18,49.24,9606.0,43.0026,43.0637,42.9851,43.0375,9606.0
2018-05-07 13:00:00,49.24,49.26,49.12,49.17,14422.0,43.0375,43.055,42.9326,42.9763,14422.0
2018-05-07 13:30:00,49.16,49.2,49.14,49.19,11447.0,42.9676,43.0026,42.9501,42.9938,11447.0
2018-05-07 14:00:00,49.18,49.22,49.12,49.18,18298.0,42.9851,43.02,42.9326,42.9851,18298.0
2018-05-07 14:30:00,49.18,49.22,49.05,49.15,70035.0,42.9851,43.02,42.8715,42.9589,70035.0
2018-05-07 15:00:00,49.14,49.2,49.01,49.03,175826.0,42.9501,43.0026,42.8365,42.854,175826.0
2018-05-07 15:30:00,49.03,49.09,48.95,49.04,113139.0,42.854,42.9064,42.7841,42.8627,113139.0
2018-05-08 09:30:00,48.96,49.32,48.96,49.15,17218.0,42.7928,43.1074,42.7928,42.9589,17218.0
2018-05-08 10:00:00,49.15,49.32,49.1,49.27,26257.0,42.9589,43.1074,42.9152,43.0637,26257.0
2018-05-08 10:30:00,49.25,49.51,49.22,49.45,27289.0,43.0463,43.2735,43.02,43.2211,27289.0
2018-05-08 11:00:00,49.45,49.52,49.33,49.43,33192.0,43.2211,43.2823,43.1162,43.2036,33192.0
2018-05-08 11:30:00,49.41,49.53,49.34,49.42,27939.0,43.1861,43.291,43.1249,43.1948,27939.0
2018-05-08 12:00:00,49.45,49.46,49.27,49.27,31783.0,43.2211,43.2298,43.0637,43.0637,31783.0
2018-05-08 12:30:00,49.26,49.37,49.22,49.29,29525.0,43.055,43.1511,43.02,43.0812,29525.0
2018-05-08 13:00:00,49.32,49.45,49.31,49.44,19903.0,43.1074,43.2211,43.0987,43.2123,19903.0
2018-05-08 13:30:00,49.44,49.48,49.37,49.37,16846.0,43.2123,43.2473,43.1511,43.1511,16846.0
2018-05-08 14:00:00,49.41,49.49,49.34,49.37,26070.0,43.1861,43.256,43.1249,43.1511,26070.0
2018-05-08 14:30:00,49.36,49.41,49.22,49.29,31758.0,43.1424,43.1861,43.02,43.0812,31758.0
2018-05-08 15:00:00,49.28,49.41,49.27,49.27,29558.0,43.0725,43.1861,43.0637,43.0637,29558.0
2018-05-08 15:30:00,49.27,49.36,49.25,49.3,89136.0,43.0637,43.1424,43.0463,43.09,89136.0
2018-05-09 09:30:00,49.37,49.63,49.37,49.51,25300.0,43.1511,43.3784,43.1511,43.2735,25300.0
2018-05-09 10:00:00,49.48,49.53,49.35,49.38,40007.0,43.2473,43.291,43.1337,43.1599,40007.0
2018-05-09 10:30:00,49.39,49.55,49.37,49.44,24233.0,43.1686,43.3085,43.1511,43.2123,24233.0
2018-05-09 11:00:00,49.44,49.53,49.38,49.5,21272.0,43.2123,43.291,43.1599,43.2648,21272.0
2018-05-09 11:30:00,49.49,49.53,49.32,49.33,16979.0,43.256,43.291,43.1074,43.1162,16979.0
2018-05-09 12:00:00,49.33,49.5,49.32,49.49,13596.0,43.1162,43.2648,43.1074,43.256,13596.0
2018-05-09 12:30:00,49.53,49.69,49.5,49.65,15685.0,43.291,43.4308,43.2648,43.3959,15685.0
2018-05-09 13:00:00,49.66,49.72,49.59,49.67,24704.0,43.4046,43.4571,43.3434,43.4134,24704.0
2018-05-09 13:30:00,49.67,49.73,49.59,49.61,21848.0,43.4134,43.4658,43.3434,43.3609,21848.0
2018-05-09 14:00:00,49.62,49.68,49.53,49.62,27992.0,43.3697,43.4221,43.291,43.3697,27992.0
2018-05-09 14:30:00,49.63,49.65,49.6,49.64,22685.0,43.3784,43.3959,43.3522,43.3871,22685.0
2018-05-09 15:00:00,49.63,49.65,49.54,49.56,36383.0,43.3784,43.3959,43.2997,43.3172,36383.0
2018-05-09 15:30:00,49.56,49.61,49.5,49.6,92887.0,43.3172,43.3609,43.2648,43.3522,92887.0
2018-05-10 09:30:00,49.67,49.82,49.65,49.79,10733.0,43.4134,43.5445,43.3959,43.5182,10733.0
2018-05-10 10:00:00,49.82,49.84,49.57,49.66,12009.0,43.5445,43.5619,43.326,43.4046,12009.0
2018-05-10 10:30:00,49.67,49.8,49.57,49.63,7290.0,43.4134,43.527,43.326,43.3784,7290.0
2018-05-10 11:00:00,49.62,49.84,49.58,49.8,35538.0,43.3697,43.5619,43.3347,43.527,35538.0
2018-05-10 11:30:00,49.8,49.97,49.78,49.97,16295.0,43.527,43.6756,43.5095,43.6756,16295.0
2018-05-10 12:00:00,49.96,50.02,49.93,49.98,18590.0,43.6668,43.7193,43.6406,43.6843,18590.0
2018-05-10 12:30:00,49.97,50.03,49.94,50.0,18632.0,43.6756,43.728,43.6493,43.7018,18632.0
2018-05-10 13:00:00,49.98,50.04,49.97,49.98,62372.0,43.6843,43.7368,43.6756,43.6843,62372.0
2018-05-10 13:30:00,49.98,49.99,49.92,49.97,40956.0,43.6843,43.693,43.6319,43.6756,40956.0
2018-05-10 14:00:00,49.96,50.0,49.89,49.95,15875.0,43.6668,43.7018,43.6056,43.6581,15875.0
2018-05-10 14:30:00,49.95,49.97,49.82,49.94,64506.0,43.6581,43.6756,43.5445,43.6493,64506.0
2018-05-10 15:00:00,49.93,49.97,49.78,49.81,25630.0,43.6406,43.6756,43.5095,43.5357,25630.0
2018-05-10 15:30:00,49.82,50.0,49.78,49.91,247442.0,43.5445,43.7018,43.5095,43.6231,247442.0
2018-05-11 09:30:00,49.97,50.21,49.72,50.19,78398.0,43.6756,43.8853,43.4571,43.8679,78398.0
2018-05-11 10:00:00,50.16,50.27,50.04,50.18,25699.0,43.8416,43.9378,43.7368,43.8591,25699.0
2018-05-11 10:30:00,50.18,50.25,50.09,50.19,46610.0,43.8591,43.9203,43.7805,43.8679,46610.0
2018-05-11 11:00:00,50.2,50.2,49.89,49.89,32721.0,43.8766,43.8766,43.6056,43.6056,32721.0
2018-05-11 11:30:00,49.93,49.97,49.76,49.76,22437.0,43.6406,43.6756,43.492,43.492,22437.0
2018-05-11 12:00:00,49.79,49.85,49.66,49.7,24188.0,43.5182,43.5707,43.4046,43.4396,24188.0
2018-05-11 12:30:00,49.69,49.73,49.62,49.65,29217.0,43.4308,43.4658,43.3697,43.3959,29217.0
2018-05-11 13:00:00,49.65,49.65,49.48,49.49,18027.0,43.3959,43.3959,43.2473,43.256,18027.0
2018-05-11 13:30:00,49.49,49.49,49.36,49.42,27667.0,43.256,43.256,43.1424,43.1948,27667.0
2018-05-11 14:00:00,49.42,49.43,49.25,49.3,37859.0,43.1948,43.2036,43.0463,43.09,37859.0
2018-05-11 14:30:00,49.29,49.4,49.28,49.39,36160.0,43.0812,43.1774,43.0725,43.1686,36160.0
2018-05-11 15:00:00,49.4,49.5,49.4,49.41,38296.0,43.1774,43.2648,43.1774,43.1861,38296.0
2018-05-11 15:30:00,49.41,49.53,49.38,49.47,149824.0,43.1861,43.291,43.1599,43.2385,149824.0
2018-05-14 09:30:00,49.5,49.83,49.47,49.75,13930.0,43.2648,43.5532,43.2385,43.4833,13930.0
2018-05-14 10:00:00,49.76,49.77,49.59,49.59,12282.0,43.492,43.5008,43.3434,43.3434,12282.0
2018-05-14 10:30:00,49.59,49.69,49.59,49.66,14884.0,43.3434,43.4308,43.3434,43.4046,14884.0
2018-05-14 11:00:00,49.63,49.71,49.61,49.66,20181.0,43.3784,43.4483,43.3609,43.4046,20181.0
2018-05-14 11:30:00,49.65,49.71,49.65,49.71,15879.0,43.3959,43.4483,43.3959,43.4483,15879.0
2018-05-14 12:00:00,49.71,49.81,49.68,49.73,16858.0,43.4483,43.5357,43.4221,43.4658,16858.0
2018-05-14 12:30:00,49.71,49.71,49.6,49.6,11190.0,43.4483,43.4483,43.3522,43.3522,11190.0
2018-05-14 13:00:00,49.6,49.61,49.54,49.57,11987.0,43.3522,43.3609,43.2997,43.326,11987.0
2018-05-14 13:30:00,49.57,49.62,49.51,49.57,19465.0,43.326,43.3697,43.2735,43.326,19465.0
2018-05-14 14:00:00,49.58,49.58,49.46,49.55,13293.0,43.3347,43.3347,43.2298,43.3085,13293.0
2018-05-14 14:30:00,49.54,49.6,49.49,49.55,15023.0,43.2997,43.3522,43.256,43.3085,15023.0
2018-05-14 15:00:00,49.56,49.66,49.55,49.63,21755.0,43.3172,43.4046,43.3085,43.3784,21755.0
2018-05-14 15:30:00,49.62,49.67,49.54,49.66,104945.0,43.3697,43.4134,43.2997,43.4046,104945.0
2018-05-15 09:30:00,49.5,49.63,49.35,49.36,21993.0,43.2648,43.3784,43.1337,43.1424,21993.0
2018-05-15 10:00:00,49.34,49.46,49.22,49.4,17240.0,43.1249,43.2298,43.02,43.1774,17240.0
2018-05-15 10:30:00,49.39,49.61,49.37,49.59,22434.0,43.1686,43.3609,43.1511,43.3434,22434.0
2018-05-15 11:00:00,49.59,49.74,49.57,49.72,15799.0,43.3434,43.4745,43.326,43.4571,15799.0
2018-05-15 11:30:00,49.73,49.77,49.64,49.64,28993.0,43.4658,43.5008,43.3871,43.3871,28993.0
2018-05-15 12:00:00,49.64,49.7,49.61,49.69,13797.0,43.3871,43.4396,43.3609,43.4308,13797.0
2018-05-15 12:30:00,49.69,49.79,49.67,49.71,11687.0,43.4308,43.5182,43.4134,43.4483,11687.0
2018-05-15 13:00:00,49.72,49.73,49.59,49.6,32330.0,43.4571,43.4658,43.3434,43.3522,32330.0
2018-05-15 13:30:00,49.6,49.67,49.59,49.64,11544.0,43.3522,43.4134,43.3434,43.3871,11544.0
2018-05-15 14:00:00,49.64,49.9,49.64,49.75,175391.0,43.3871,43.6144,43.3871,43.4833,175391.0
2018-05-15 14:30:00,49.75,49.85,49.73,49.83,45184.0,43.4833,43.5707,43.4658,43.5532,45184.0
2018-05-15 15:00:00,49.83,49.85,49.71,49.74,72915.0,43.5532,43.5707,43.4483,43.4745,72915.0
2018-05-15 15:30:00,49.72,49.87,49.68,49.84,185144.0,43.4571,43.5882,43.4221,43.5619,185144.0
2018-05-16 09:30:00,49.81,50.15,49.81,50.15,57597.0,43.5357,43.8329,43.5357,43.8329,57597.0
2018-05-16 10:00:00,50.12,50.12,49.91,49.91,49910.0,43.8067,43.8067,43.6231,43.6231,49910.0
2018-05-16 10:30:00,49.92,49.98,49.89,49.93,31177.0,43.6319,43.6843,43.6056,43.6406,31177.0
2018-05-16 11:00:00,49.89,50.16,49.87,50.16,151563.0,43.6056,43.8416,43.5882,43.8416,151563.0
2018-05-16 11:30:00,50.15,50.26,50.12,50.25,53142.0,43.8329,43.929,43.8067,43.9203,53142.0
2018-05-16 12:00:00,50.24,50.37,50.24,50.37,22938.0,43.9116,44.0252,43.9116,44.0252,22938.0
2018-05-16 12:30:00,50.37,50.46,50.37,50.44,21843.0,44.0252,44.1038,44.0252,44.0864,21843.0
2018-05-16 13:00:00,50.43,50.47,50.33,50.37,90964.0,44.0776,44.1126,43.9902,44.0252,90964.0
2018-05-16 13:30:00,50.36,50.62,50.34,50.61,62571.0,44.0164,44.2437,43.999,44.235,62571.0
2018-05-16 14:00:00,50.61,50.67,50.53,50.59,74672.0,44.235,44.2874,44.165,44.2175,74672.0
2018-05-16 14:30:00,50.58,50.58,50.46,50.52,39871.0,44.2087,44.2087,44.1038,44.1563,39871.0
2018-05-16 15:00:00,50.5,50.5,50.35,50.48,59687.0,44.1388,44.1388,44.0077,44.1213,59687.0
2018-05-16 15:30:00,50.48,50.5,50.33,50.47,243604.0,44.1213,44.1388,43.9902,44.1126,243604.0
2018-05-17 09:30:00,50.4,50.87,50.4,50.79,25457.0,44.0514,44.4622,44.0514,44.3923,25457.0
2018-05-17 10:00:00,50.79,50.84,50.72,50.79,14469.0,44.3923,44.436,44.3311,44.3923,14469.0
2018-05-17 10:30:00,50.79,50.95,50.79,50.86,18295.0,44.3923,44.5321,44.3923,44.4535,18295.0
2018-05-17 11:00:00,50.86,50.94,50.74,50.92,49211.0,44.4535,44.5234,44.3486,44.5059,49211.0
2018-05-17 11:30:00,50.94,50.97,50.75,50.83,43212.0,44.5234,44.5496,44.3573,44.4272,43212.0
2018-05-17 12:00:00,50.83,50.91,50.76,50.88,19743.0,44.4272,44.4972,44.3661,44.4709,19743.0
2018-05-17 12:30:00,50.87,50.89,50.75,50.78,21887.0,44.4622,44.4797,44.3573,44.3835,21887.0
2018-05-17 13:00:00,50.77,50.77,50.65,50.73,24158.0,44.3748,44.3748,44.2699,44.3398,24158.0
2018-05-17 13:30:00,50.73,50.75,50.54,50.56,20564.0,44.3398,44.3573,44.1738,44.1912,20564.0
2018-05-17 14:00:00,50.56,50.74,50.47,50.73,46991.0,44.1912,44.3486,44.1126,44.3398,46991.0
2018-05-17 14:30:00,50.73,50.9,50.72,50.89,56409.0,44.3398,44.4884,44.3311,44.4797,56409.0
2018-05-17 15:00:00,50.89,50.92,50.81,50.83,107169.0,44.4797,44.5059,44.4098,44.4272,107169.0
2018-05-17 15:30:00,50.83,50.9,50.8,50.89,194834.0,44.4272,44.4884,44.401,44.4797,194834.0
2018-05-18 09:30:00,50.85,51.07,50.81,51.03,64290.0,44.4447,44.637,44.4098,44.602,64290.0
2018-05-18 10:00:00,51.04,51.25,51.04,51.23,34813.0,44.6108,44.7943,44.6108,44.7769,34813.0
2018-05-18 10:30:00,51.23,51.28,51.1,51.25,68986.0,44.7769,44.8206,44.6632,44.7943,68986.0
2018-05-18 11:00:00,51.25,51.34,51.23,51.3,24183.0,44.7943,44.873,44.7769,44.838,24183.0
2018-05-18 11:30:00,51.3,51.66,51.3,51.55,56925.0,44.838,45.1527,44.838,45.0565,56925.0
2018-05-18 12:00:00,51.56,51.63,51.47,51.58,76559.0,45.0653,45.1265,44.9866,45.0828,76559.0
2018-05-18 12:30:00,51.58,51.61,51.46,51.61,90451.0,45.0828,45.109,44.9779,45.109,90451.0
2018-05-18 13:00:00,51.61,51.63,51.53,51.59,172443.0,45.109,45.1265,45.0391,45.0915,172443.0
2018-05-18 13:30:00,51.59,51.64,51.4,51.4,46203.0,45.0915,45.1352,44.9254,44.9254,46203.0
2018-05-18 14:00:00,51.41,51.44,51.26,51.31,37059.0,44.9342,44.9604,44.8031,44.8468,37059.0
2018-05-18 14:30:00,51.32,51.37,51.3,51.37,23252.0,44.8555,44.8992,44.838,44.8992,23252.0
2018-05-18 15:00:00,51.38,51.41,51.31,51.35,53944.0,44.908,44.9342,44.8468,44.8817,53944.0
2018-05-18 15:30:00,51.35,51.39,51.24,51.26,150845.0,44.8817,44.9167,44.7856,44.8031,150845.0
2018-05-21 09:30:00,51.5,51.6,51.36,51.37,23136.0,45.0128,45.1002,44.8905,44.8992,23136.0
2018-05-21 10:00:00,51.38,51.63,51.37,51.63,11612.0,44.908,45.1265,44.8992,45.1265,11612.0
2018-05-21 10:30:00,51.64,51.73,51.6,51.65,6694.0,45.1352,45.2139,45.1002,45.1439,6694.0
2018-05-21 11:00:00,51.68,51.76,51.59,51.62,23174.0,45.1702,45.2401,45.0915,45.1177,23174.0
2018-05-21 11:30:00,51.64,51.77,51.63,51.76,16634.0,45.1352,45.2488,45.1265,45.2401,16634.0
2018-05-21 12:00:00,51.76,51.81,51.71,51.73,14454.0,45.2401,45.2838,45.1964,45.2139,14454.0
2018-05-21 12:30:00,51.72,51.72,51.63,51.63,9224.0,45.2051,45.2051,45.1265,45.1265,9224.0
2018-05-21 13:00:00,51.63,51.68,51.6,51.63,13469.0,45.1265,45.1702,45.1002,45.1265,13469.0
2018-05-21 13:30:00,51.65,51.78,51.63,51.73,19744.0,45.1439,45.2576,45.1265,45.2139,19744.0
2018-05-21 14:00:00,51.73,51.77,51.69,51.71,18033.0,45.2139,45.2488,45.1789,45.1964,18033.0
2018-05-21 14:30:00,51.71,51.75,51.65,51.72,13530.0,45.1964,45.2314,45.1439,45.2051,13530.0
2018-05-21 15:00:00,51.68,51.77,51.65,51.72,22910.0,45.1702,45.2488,45.1439,45.2051,22910.0
2018-05-21 15:30:00,51.71,51.8,51.65,51.78,105550.0,45.1964,45.2751,45.1439,45.2576,105550.0
2018-05-22 09:30:00,51.88,51.93,51.83,51.93,14963.0,45.345,45.3887,45.3013,45.3887,14963.0
2018-05-22 10:00:00,51.91,52.13,51.91,52.01,60444.0,45.3712,45.5635,45.3712,45.4586,60444.0
2018-05-22 10:30:00,52.01,52.05,51.93,51.97,83402.0,45.4586,45.4936,45.3887,45.4236,83402.0
2018-05-22 11:00:00,51.96,52.18,51.96,52.12,27130.0,45.4149,45.6072,45.4149,45.5547,27130.0
2018-05-22 11:30:00,52.11,52.11,51.99,52.04,21223.0,45.546,45.546,45.4411,45.4848,21223.0
2018-05-22 12:00:00,52.05,52.07,51.93,51.96,23795.0,45.4936,45.511,45.3887,45.4149,23795.0
2018-05-22 12:30:00,51.97,51.97,51.89,51.9,19320.0,45.4236,45.4236,45.3537,45.3625,19320.0
2018-05-22 13:00:00,51.89,51.9,51.82,51.84,14760.0,45.3537,45.3625,45.2925,45.31,14760.0
2018-05-22 13:30:00,51.85,51.89,51.81,51.83,20411.0,45.3188,45.3537,45.2838,45.3013,20411.0
2018-05-22 14:00:00,51.82,51.89,51.81,51.84,59769.0,45.2925,45.3537,45.2838,45.31,59769.0
2018-05-22 14:30:00,51.85,51.86,51.74,51.75,45119.0,45.3188,45.3275,45.2226,45.2314,45119.0
2018-05-22 15:00:00,51.74,51.77,51.65,51.66,108765.0,45.2226,45.2488,45.1439,45.1527,108765.0
2018-05-22 15:30:00,51.65,51.66,51.44,51.47,158745.0,45.1439,45.1527,44.9604,44.9866,158745.0
2018-05-23 09:30:00,51.15,51.29,50.86,51.05,43892.0,44.7069,44.8293,44.4535,44.6195,43892.0
2018-05-23 10:00:00,51.02,51.08,50.93,50.98,30158.0,44.5933,44.6457,44.5146,44.5583,30158.0
2018-05-23 10:30:00,50.99,50.99,50.74,50.75,29602.0,44.5671,44.5671,44.3486,44.3573,29602.0
2018-05-23 11:00:00,50.74,50.93,50.68,50.93,56914.0,44.3486,44.5146,44.2961,44.5146,56914.0
2018-05-23 11:30:00,50.94,50.99,50.84,50.84,20255.0,44.5234,44.5671,44.436,44.436,20255.0
2018-05-23 12:00:00,50.82,50.91,50.77,50.79,19508.0,44.4185,44.4972,44.3748,44.3923,19508.0
2018-05-23 12:30:00,50.79,50.82,50.71,50.72,18241.0,44.3923,44.4185,44.3224,44.3311,18241.0
2018-05-23 13:00:00,50.74,50.76,50.67,50.73,27834.0,44.3486,44.3661,44.2874,44.3398,27834.0
2018-05-23 13:30:00,50.72,50.73,50.66,50.68,24495.0,44.3311,44.3398,44.2787,44.2961,24495.0
2018-05-23 14:00:00,50.68,50.91,50.67,50.86,41577.0,44.2961,44.4972,44.2874,44.4535,41577.0
2018-05-23 14:30:00,50.84,50.93,50.8,50.92,29977.0,44.436,44.5146,44.401,44.5059,29977.0
2018-05-23 15:00:00,50.92,51.04,50.91,50.97,28237.0,44.5059,44.6108,44.4972,44.5496,28237.0
2018-05-23 15:30:00,50.97,51.0,50.92,51.0,85156.0,44.5496,44.5758,44.5059,44.5758,85156.0
2018-05-24 09:30:00,50.9,51.13,50.67,50.72,18362.0,44.4884,44.6894,44.2874,44.3311,18362.0
2018-05-24 10:00:00,50.72,50.83,50.56,50.56,16705.0,44.3311,44.4272,44.1912,44.1912,16705.0
2018-05-24 10:30:00,50.56,50.67,50.5,50.55,33413.0,44.1912,44.2874,44.1388,44.1825,33413.0
2018-05-24 11:00:00,50.55,50.84,50.53,50.84,49018.0,44.1825,44.436,44.165,44.436,49018.0
2018-05-24 11:30:00,50.85,51.01,50.84,50.98,40787.0,44.4447,44.5846,44.436,44.5583,40787.0
2018-05-24 12:00:00,50.99,51.02,50.92,50.94,31206.0,44.5671,44.5933,44.5059,44.5234,31206.0
2018-05-24 12:30:00,50.96,51.02,50.92,51.01,19330.0,44.5409,44.5933,44.5059,44.5846,19330.0
2018-05-24 13:00:00,51.0,51.06,50.98,51.01,19927.0,44.5758,44.6283,44.5583,44.5846,19927.0
2018-05-24 13:30:00,51.01,51.14,51.0,51.11,23208.0,44.5846,44.6982,44.5758,44.672,23208.0
2018-05-24 14:00:00,51.12,51.12,51.05,51.09,25107.0,44.6807,44.6807,44.6195,44.6545,25107.0
2018-05-24 14:30:00,51.07,51.08,51.0,51.02,22489.0,44.637,44.6457,44.5758,44.5933,22489.0
2018-05-24 15:00:00,51.01,51.13,50.99,51.11,25955.0,44.5846,44.6894,44.5671,44.672,25955.0
2018-05-24 15:30:00,51.11,51.12,51.01,51.05,66625.0,44.672,44.6807,44.5846,44.6195,66625.0
2018-05-25 09:30:00,50.81,50.97,50.74,50.91,20961.0,44.4098,44.5496,44.3486,44.4972,20961.0
2018-05-25 10:00:00,50.93,51.21,50.81,51.11,55531.0,44.5146,44.7594,44.4098,44.672,55531.0
2018-05-25 10:30:00,51.13,51.15,51.0,51.06,14134.0,44.6894,44.7069,44.5758,44.6283,14134.0
2018-05-25 11:00:00,51.06,51.29,51.05,51.28,61814.0,44.6283,44.8293,44.6195,44.8206,61814.0
2018-05-25 11:30:00,51.28,51.39,51.24,51.29,30994.0,44.8206,44.9167,44.7856,44.8293,30994.0
2018-05-25 12:00:00,51.27,51.27,51.14,51.16,61260.0,44.8118,44.8118,44.6982,44.7157,61260.0
2018-05-25 12:30:00,51.17,51.28,51.14,51.27,18355.0,44.7244,44.8206,44.6982,44.8118,18355.0
2018-05-25 13:00:00,51.27,51.33,51.19,51.22,27967.0,44.8118,44.8643,44.7419,44.7681,27967.0
2018-05-25 13:30:00,51.21,51.3,51.15,51.28,19233.0,44.7594,44.838,44.7069,44.8206,19233.0
2018-05-25 14:00:00,51.28,51.43,51.28,51.41,29410.0,44.8206,44.9517,44.8206,44.9342,29410.0
2018-05-25 14:30:00,51.42,51.42,51.29,51.39,27287.0,44.9429,44.9429,44.8293,44.9167,27287.0
2018-05-25 15:00:00,51.38,51.5,51.36,51.49,68865.0,44.908,45.0128,44.8905,45.0041,68865.0
2018-05-25 15:30:00,51.5,51.61,51.48,51.53,138984.0,45.0128,45.109,44.9954,45.0391,138984.0
2018-05-29 09:30:00,51.23,51.67,51.1,51.65,79472.0,44.7769,45.1614,44.6632,45.1439,79472.0
2018-05-29 10:00:00,51.65,51.8,51.49,51.72,66060.0,45.1439,45.2751,45.0041,45.2051,66060.0
2018-05-29 10:30:00,51.7,51.7,51.42,51.53,36203.0,45.1876,45.1876,44.9429,45.0391,36203.0
2018-05-29 11:00:00,51.5,51.74,51.43,51.63,57259.0,45.0128,45.2226,44.9517,45.1265,57259.0
2018-05-29 11:30:00,51.61,51.63,51.28,51.28,23285.0,45.109,45.1265,44.8206,44.8206,23285.0
2018-05-29 12:00:00,51.28,51.29,51.06,51.23,27887.0,44.8206,44.8293,44.6283,44.7769,27887.0
2018-05-29 12:30:00,51.23,51.44,51.23,51.36,22864.0,44.7769,44.9604,44.7769,44.8905,22864.0
2018-05-29 13:00:00,51.36,51.36,51.21,51.22,16345.0,44.8905,44.8905,44.7594,44.7681,16345.0
2018-05-29 13:30:00,51.24,51.29,51.11,51.23,26999.0,44.7856,44.8293,44.672,44.7769,26999.0
2018-05-29 14:00:00,51.23,51.24,51.1,51.18,32558.0,44.7769,44.7856,44.6632,44.7332,32558.0
2018-05-29 14:30:00,51.17,51.22,51.09,51.09,33079.0,44.7244,44.7681,44.6545,44.6545,33079.0
2018-05-29 15:00:00,51.09,51.2,51.06,51.09,39730.0,44.6545,44.7506,44.6283,44.6545,39730.0
2018-05-29 15:30:00,51.1,51.32,51.09,51.24,106345.0,44.6632,44.8555,44.6545,44.7856,106345.0
2018-05-30 09:30:00,51.46,51.53,51.33,51.53,34511.0,44.9779,45.0391,44.8643,45.0391,34511.0
2018-05-30 10:00:00,51.55,51.64,51.32,51.34,42961.0,45.0565,45.1352,44.8555,44.873,42961.0
2018-05-30 10:30:00,51.34,51.36,51.07,51.1,94872.0,44.873,44.8905,44.637,44.6632,94872.0
2018-05-30 11:00:00,51.1,51.2,50.92,50.98,72940.0,44.6632,44.7506,44.5059,44.5583,72940.0
2018-05-30 11:30:00,50.99,51.11,50.84,50.91,72354.0,44.5671,44.672,44.436,44.4972,72354.0
2018-05-30 12:00:00,50.91,51.16,50.91,51.16,37519.0,44.4972,44.7157,44.4972,44.7157,37519.0
2018-05-30 12:30:00,51.16,51.29,51.14,51.21,75417.0,44.7157,44.8293,44.6982,44.7594,75417.0
2018-05-30 13:00:00,51.21,51.34,51.19,51.25,41550.0,44.7594,44.873,44.7419,44.7943,41550.0
2018-05-30 13:30:00,51.26,51.29,51.21,51.23,42628.0,44.8031,44.8293,44.7594,44.7769,42628.0
2018-05-30 14:00:00,51.23,51.31,51.23,51.27,56756.0,44.7769,44.8468,44.7769,44.8118,56756.0
2018-05-30 14:30:00,51.27,51.33,51.24,51.27,50087.0,44.8118,44.8643,44.7856,44.8118,50087.0
2018-05-30 15:00:00,51.28,51.32,51.08,51.09,82020.0,44.8206,44.8555,44.6457,44.6545,82020.0
2018-05-30 15:30:00,51.09,51.09,50.89,50.95,284932.0,44.6545,44.6545,44.4797,44.5321,284932.0
2018-05-31 09:30:00,50.9,50.95,50.02,50.04,148502.0,44.4884,44.5321,43.7193,43.7368,148502.0
2018-05-31 10:00:00,50.04,50.22,50.04,50.15,129680.0,43.7368,43.8941,43.7368,43.8329,129680.0
2018-05-31 10:30:00,50.14,50.23,49.9,50.05,139858.0,43.8242,43.9028,43.6144,43.7455,139858.0
2018-05-31 11:00:00,50.05,50.1,49.93,50.0,78536.0,43.7455,43.7892,43.6406,43.7018,78536.0
2018-05-31 11:30:00,50.01,50.17,49.99,50.09,92632.0,43.7105,43.8504,43.693,43.7805,92632.0
2018-05-31 12:00:00,50.09,50.12,49.86,49.88,206134.0,43.7805,43.8067,43.5794,43.5969,206134.0
2018-05-31 12:30:00,49.88,49.9,49.67,49.71,105248.0,43.5969,43.6144,43.4134,43.4483,105248.0
2018-05-31 13:00:00,49.72,49.72,49.46,49.55,125202.0,43.4571,43.4571,43.2298,43.3085,125202.0
2018-05-31 13:30:00,49.55,49.74,49.45,49.47,84555.0,43.3085,43.4745,43.2211,43.2385,84555.0
2018-05-31 14:00:00,49.46,49.51,49.21,49.22,184221.0,43.2298,43.2735,43.0113,43.02,184221.0
2018-05-31 14:30:00,49.21,49.4,49.18,49.32,91916.0,43.0113,43.1774,42.9851,43.1074,91916.0
2018-05-31 15:00:00,49.32,49.58,49.26,49.58,134253.0,43.1074,43.3347,43.055,43.3347,134253.0
2018-05-31 15:30:00,49.58,49.7,49.46,49.52,389732.0,43.3347,43.4396,43.2298,43.2823,389732.0
2018-06-01 09:30:00,49.89,50.12,49.82,49.89,29067.0,43.6056,43.8067,43.5445,43.6056,29067.0
2018-06-01 10:00:00,49.92,50.13,49.85,49.94,76682.0,43.6319,43.8154,43.5707,43.6493,76682.0
2018-06-01 10:30:00,49.95,50.22,49.93,50.22,70194.0,43.6581,43.8941,43.6406,43.8941,70194.0
2018-06-01 11:00:00,50.24,50.31,50.08,50.08,57260.0,43.9116,43.9727,43.7717,43.7717,57260.0
2018-06-01 11:30:00,50.08,50.22,49.96,49.99,68592.0,43.7717,43.8941,43.6668,43.693,68592.0
2018-06-01 12:00:00,50.0,50.14,49.99,50.07,31919.0,43.7018,43.8242,43.693,43.763,31919.0
2018-06-01 12:30:00,50.07,50.35,50.07,50.34,37855.0,43.763,44.0077,43.763,43.999,37855.0
2018-06-01 13:00:00,50.34,50.58,50.34,50.55,46673.0,43.999,44.2087,43.999,44.1825,46673.0
2018-06-01 13:30:00,50.54,50.54,50.36,50.37,40380.0,44.1738,44.1738,44.0164,44.0252,40380.0
2018-06-01 14:00:00,50.38,50.39,50.2,50.23,33577.0,44.0339,44.0427,43.8766,43.9028,33577.0
2018-06-01 14:30:00,50.23,50.37,50.22,50.37,38434.0,43.9028,44.0252,43.8941,44.0252,38434.0
2018-06-01 15:00:00,50.36,50.36,50.12,50.21,45786.0,44.0164,44.0164,43.8067,43.8853,45786.0
2018-06-01 15:30:00,50.21,50.21,49.89,49.91,211875.0,43.8853,43.8853,43.6056,43.6231,211875.0
2018-06-04 09:30:00,50.22,50.34,49.61,49.66,57291.0,43.8941,43.999,43.3609,43.4046,57291.0
2018-06-04 10:00:00,49.66,49.69,49.45,49.49,70251.0,43.4046,43.4308,43.2211,43.256,70251.0
2018-06-04 10:30:00,49.5,49.76,49.46,49.63,35998.0,43.2648,43.492,43.2298,43.3784,35998.0
2018-06-04 11:00:00,49.65,49.78,49.58,49.7,29027.0,43.3959,43.5095,43.3347,43.4396,29027.0
2018-06-04 11:30:00,49.72,49.8,49.67,49.8,32619.0,43.4571,43.527,43.4134,43.527,32619.0
2018-06-04 12:00:00,49.8,49.89,49.72,49.85,73886.0,43.527,43.6056,43.4571,43.5707,73886.0
2018-06-04 12:30:00,49.86,49.99,49.85,49.95,62770.0,43.5794,43.693,43.5707,43.6581,62770.0
2018-06-04 13:00:00,49.95,49.99,49.87,49.96,61886.0,43.6581,43.693,43.5882,43.6668,61886.0
2018-06-04 13:30:00,49.96,49.96,49.85,49.87,55540.0,43.6668,43.6668,43.5707,43.5882,55540.0
2018-06-04 14:00:00,49.87,49.93,49.77,49.77,60290.0,43.5882,43.6406,43.5008,43.5008,60290.0
2018-06-04 14:30:00,49.77,49.78,49.63,49.72,79631.0,43.5008,43.5095,43.3784,43.4571,79631.0
2018-06-04 15:00:00,49.71,49.79,49.68,49.78,87157.0,43.4483,43.5182,43.4221,43.5095,87157.0
2018-06-04 15:30:00,49.78,49.9,49.77,49.88,172089.0,43.5095,43.6144,43.5008,43.5969,172089.0
2018-06-05 09:30:00,49.76,50.02,49.3,49.36,147004.0,43.492,43.7193,43.09,43.1424,147004.0
2018-06-05 10:00:00,49.36,49.45,49.1,49.42,79806.0,43.1424,43.2211,42.9152,43.1948,79806.0
2018-06-05 10:30:00,49.4,49.56,49.27,49.45,71457.0,43.1774,43.3172,43.0637,43.2211,71457.0
2018-06-05 11:00:00,49.45,49.46,49.25,49.25,33356.0,43.2211,43.2298,43.0463,43.0463,33356.0
2018-06-05 11:30:00,49.22,49.22,49.02,49.14,47611.0,43.02,43.02,42.8452,42.9501,47611.0
2018-06-05 12:00:00,49.15,49.21,49.07,49.11,28526.0,42.9589,43.0113,42.8889,42.9239,28526.0
2018-06-05 12:30:00,49.12,49.24,49.06,49.2,31605.0,42.9326,43.0375,42.8802,43.0026,31605.0
2018-06-05 13:00:00,49.2,49.31,49.13,49.22,76399.0,43.0026,43.0987,42.9414,43.02,76399.0
2018-06-05 13:30:00,49.22,49.25,49.13,49.2,77906.0,43.02,43.0463,42.9414,43.0026,77906.0
2018-06-05 14:00:00,49.2,49.37,49.18,49.28,111950.0,43.0026,43.1511,42.9851,43.0725,111950.0
2018-06-05 14:30:00,49.28,49.44,49.27,49.4,89239.0,43.0725,43.2123,43.0637,43.1774,89239.0
2018-06-05 15:00:00,49.41,49.44,49.29,49.39,108616.0,43.1861,43.2123,43.0812,43.1686,108616.0
2018-06-05 15:30:00,49.39,49.44,49.3,49.38,192712.0,43.1686,43.2123,43.09,43.1599,192712.0
2018-06-06 09:30:00,49.4,49.5,49.28,49.36,27770.0,43.1774,43.2648,43.0725,43.1424,27770.0
2018-06-06 10:00:00,49.38,49.52,49.33,49.51,13469.0,43.1599,43.2823,43.1162,43.2735,13469.0
2018-06-06 10:30:00,49.51,49.74,49.5,49.7,23794.0,43.2735,43.4745,43.2648,43.4396,23794.0
2018-06-06 11:00:00,49.7,49.78,49.63,49.77,16422.0,43.4396,43.5095,43.3784,43.5008,16422.0
2018-06-06 11:30:00,49.77,49.91,49.75,49.88,25566.0,43.5008,43.6231,43.4833,43.5969,25566.0
2018-06-06 12:00:00,49.88,50.05,49.85,50.01,31613.0,43.5969,43.7455,43.5707,43.7105,31613.0
2018-06-06 12:30:00,50.0,50.04,49.97,49.99,18805.0,43.7018,43.7368,43.6756,43.693,18805.0
2018-06-06 13:00:00,49.99,50.0,49.89,49.94,16693.0,43.693,43.7018,43.6056,43.6493,16693.0
2018-06-06 13:30:00,49.95,50.04,49.9,50.04,35095.0,43.6581,43.7368,43.6144,43.7368,35095.0
2018-06-06 14:00:00,50.03,50.06,50.0,50.02,16392.0,43.728,43.7542,43.7018,43.7193,16392.0
2018-06-06 14:30:00,50.01,50.17,49.99,50.15,23918.0,43.7105,43.8504,43.693,43.8329,23918.0
2018-06-06 15:00:00,50.16,50.41,50.16,50.4,57095.0,43.8416,44.0601,43.8416,44.0514,57095.0
2018-06-06 15:30:00,50.41,50.59,50.38,50.58,190866.0,44.0601,44.2175,44.0339,44.2087,190866.0
2018-06-07 09:30:00,50.6,50.77,50.48,50.61,23708.0,44.2262,44.3748,44.1213,44.235,23708.0
2018-06-07 10:00:00,50.62,50.84,50.62,50.68,16288.0,44.2437,44.436,44.2437,44.2961,16288.0
2018-06-07 10:30:00,50.68,50.84,50.64,50.68,25159.0,44.2961,44.436,44.2612,44.2961,25159.0
2018-06-07 11:00:00,50.65,50.67,50.42,50.46,40343.0,44.2699,44.2874,44.0689,44.1038,40343.0
2018-06-07 11:30:00,50.46,50.49,50.3,50.41,63835.0,44.1038,44.1301,43.964,44.0601,63835.0
2018-06-07 12:00:00,50.39,50.53,50.39,50.48,46924.0,44.0427,44.165,44.0427,44.1213,46924.0
2018-06-07 12:30:00,50.48,50.5,50.32,50.47,55589.0,44.1213,44.1388,43.9815,44.1126,55589.0
2018-06-07 13:00:00,50.44,50.5,50.37,50.42,50576.0,44.0864,44.1388,44.0252,44.0689,50576.0
2018-06-07 13:30:00,50.41,50.49,50.31,50.44,49448.0,44.0601,44.1301,43.9727,44.0864,49448.0
2018-06-07 14:00:00,50.42,50.57,50.36,50.46,49726.0,44.0689,44.2,44.0164,44.1038,49726.0
2018-06-07 14:30:00,50.47,50.56,50.44,50.47,48157.0,44.1126,44.1912,44.0864,44.1126,48157.0
2018-06-07 15:00:00,50.47,50.51,50.41,50.46,60270.0,44.1126,44.1475,44.0601,44.1038,60270.0
2018-06-07 15:30:00,50.45,50.51,50.27,50.38,198253.0,44.0951,44.1475,43.9378,44.0339,198253.0
2018-06-08 09:30:00,50.34,50.68,50.3,50.64,29526.0,43.999,44.2961,43.964,44.2612,29526.0
2018-06-08 10:00:00,50.64,50.72,50.5,50.68,14291.0,44.2612,44.3311,44.1388,44.2961,14291.0
2018-06-08 10:30:00,50.64,50.67,50.5,50.55,46817.0,44.2612,44.2874,44.1388,44.1825,46817.0
2018-06-08 11:00:00,50.54,50.61,50.47,50.59,60029.0,44.1738,44.235,44.1126,44.2175,60029.0
2018-06-08 11:30:00,50.59,50.65,50.52,50.65,47269.0,44.2175,44.2699,44.1563,44.2699,47269.0
2018-06-08 12:00:00,50.65,50.87,50.64,50.87,75540.0,44.2699,44.4622,44.2612,44.4622,75540.0
2018-06-08 12:30:00,50.86,50.87,50.75,50.78,45986.0,44.4535,44.4622,44.3573,44.3835,45986.0
2018-06-08 13:00:00,50.78,50.95,50.74,50.94,56730.0,44.3835,44.5321,44.3486,44.5234,56730.0
2018-06-08 13:30:00,50.94,51.0,50.88,50.88,51911.0,44.5234,44.5758,44.4709,44.4709,51911.0
2018-06-08 14:00:00,50.9,51.03,50.87,50.94,57547.0,44.4884,44.602,44.4622,44.5234,57547.0
2018-06-08 14:30:00,50.95,51.0,50.84,50.88,60793.0,44.5321,44.5758,44.436,44.4709,60793.0
2018-06-08 15:00:00,50.88,50.93,50.82,50.91,35667.0,44.4709,44.5146,44.4185,44.4972,35667.0
2018-06-08 15:30:00,50.92,51.0,50.87,50.92,170915.0,44.5059,44.5758,44.4622,44.5059,170915.0
2018-06-11 09:30:00,50.86,50.9,50.67,50.81,42906.0,44.4535,44.4884,44.2874,44.4098,42906.0
2018-06-11 10:00:00,50.84,50.91,50.74,50.83,23282.0,44.436,44.4972,44.3486,44.4272,23282.0
2018-06-11 10:30:00,50.85,50.85,50.44,50.45,57231.0,44.4447,44.4447,44.0864,44.0951,57231.0
2018-06-11 11:00:00,50.45,50.69,50.44,50.6,26492.0,44.0951,44.3049,44.0864,44.2262,26492.0
2018-06-11 11:30:00,50.6,50.86,50.58,50.85,21508.0,44.2262,44.4535,44.2087,44.4447,21508.0
2018-06-11 12:00:00,50.84,50.94,50.79,50.94,24488.0,44.436,44.5234,44.3923,44.5234,24488.0
2018-06-11 12:30:00,50.94,51.02,50.93,51.01,24370.0,44.5234,44.5933,44.5146,44.5846,24370.0
2018-06-11 13:00:00,51.01,51.04,50.88,51.03,24619.0,44.5846,44.6108,44.4709,44.602,24619.0
2018-06-11 13:30:00,51.03,51.05,50.99,51.05,18177.0,44.602,44.6195,44.5671,44.6195,18177.0
2018-06-11 14:00:00,51.05,51.07,51.03,51.05,9649.0,44.6195,44.637,44.602,44.6195,9649.0
2018-06-11 14:30:00,51.06,51.07,50.99,51.07,27934.0,44.6283,44.637,44.5671,44.637,27934.0
2018-06-11 15:00:00,51.08,51.18,51.07,51.18,35682.0,44.6457,44.7332,44.637,44.7332,35682.0
2018-06-11 15:30:00,51.17,51.23,51.16,51.18,128268.0,44.7244,44.7769,44.7157,44.7332,128268.0
2018-06-12 09:30:00,51.2,51.32,50.99,51.16,22208.0,44.7506,44.8555,44.5671,44.7157,22208.0
2018-06-12 10:00:00,51.19,51.38,51.16,51.28,34918.0,44.7419,44.908,44.7157,44.8206,34918.0
2018-06-12 10:30:00,51.29,51.32,51.23,51.27,18281.0,44.8293,44.8555,44.7769,44.8118,18281.0
2018-06-12 11:00:00,51.28,51.34,51.19,51.23,21457.0,44.8206,44.873,44.7419,44.7769,21457.0
2018-06-12 11:30:00,51.23,51.29,51.17,51.17,19539.0,44.7769,44.8293,44.7244,44.7244,19539.0
2018-06-12 12:00:00,51.18,51.25,51.09,51.09,27831.0,44.7332,44.7943,44.6545,44.6545,27831.0
2018-06-12 12:30:00,51.1,51.25,51.07,51.09,59667.0,44.6632,44.7943,44.637,44.6545,59667.0
2018-06-12 13:00:00,51.1,51.2,51.01,51.01,53271.0,44.6632,44.7506,44.5846,44.5846,53271.0
2018-06-12 13:30:00,51.03,51.13,50.98,51.13,44626.0,44.602,44.6894,44.5583,44.6894,44626.0
2018-06-12 14:00:00,51.13,51.14,50.98,51.01,22809.0,44.6894,44.6982,44.5583,44.5846,22809.0
2018-06-12 14:30:00,51.0,51.11,50.98,51.1,54014.0,44.5758,44.672,44.5583,44.6632,54014.0
2018-06-12 15:00:00,51.1,51.12,51.02,51.07,30723.0,44.6632,44.6807,44.5933,44.637,30723.0
2018-06-12 15:30:00,51.05,51.2,51.04,51.12,107364.0,44.6195,44.7506,44.6108,44.6807,107364.0
2018-06-13 09:30:00,51.12,51.34,51.08,51.3,40105.0,44.6807,44.873,44.6457,44.838,40105.0
2018-06-13 10:00:00,51.31,51.32,51.25,51.28,42477.0,44.8468,44.8555,44.7943,44.8206,42477.0
2018-06-13 10:30:00,51.3,51.32,51.17,51.21,20477.0,44.838,44.8555,44.7244,44.7594,20477.0
2018-06-13 11:00:00,51.21,51.27,51.19,51.23,9648.0,44.7594,44.8118,44.7419,44.7769,9648.0
2018-06-13 11:30:00,51.23,51.24,51.13,51.18,7623.0,44.7769,44.7856,44.6894,44.7332,7623.0
2018-06-13 12:00:00,51.17,51.17,51.04,51.04,6300.0,44.7244,44.7244,44.6108,44.6108,6300.0
2018-06-13 12:30:00,51.04,51.09,51.01,51.06,11604.0,44.6108,44.6545,44.5846,44.6283,11604.0
2018-06-13 13:00:00,51.04,51.07,51.0,51.05,21469.0,44.6108,44.637,44.5758,44.6195,21469.0
2018-06-13 13:30:00,51.05,51.05,51.0,51.05,19783.0,44.6195,44.6195,44.5758,44.6195,19783.0
2018-06-13 14:00:00,51.05,51.05,50.85,50.86,28746.0,44.6195,44.6195,44.4447,44.4535,28746.0
2018-06-13 14:30:00,50.85,50.91,50.81,50.85,24576.0,44.4447,44.4972,44.4098,44.4447,24576.0
2018-06-13 15:00:00,50.87,51.06,50.86,50.98,21784.0,44.4622,44.6283,44.4535,44.5583,21784.0
2018-06-13 15:30:00,50.98,50.99,50.82,50.86,153049.0,44.5583,44.5671,44.4185,44.4535,153049.0
2018-06-14 09:30:00,51.04,51.12,50.79,50.9,72709.0,44.6108,44.6807,44.3923,44.4884,72709.0
2018-06-14 10:00:00,50.9,51.01,50.81,50.83,51248.0,44.4884,44.5846,44.4098,44.4272,51248.0
2018-06-14 10:30:00,50.82,50.96,50.72,50.84,48951.0,44.4185,44.5409,44.3311,44.436,48951.0
2018-06-14 11:00:00,50.84,50.93,50.77,50.92,49877.0,44.436,44.5146,44.3748,44.5059,49877.0
2018-06-14 11:30:00,50.92,51.11,50.87,51.1,52249.0,44.5059,44.672,44.4622,44.6632,52249.0
2018-06-14 12:00:00,51.11,51.23,51.06,51.17,49391.0,44.672,44.7769,44.6283,44.7244,49391.0
2018-06-14 12:30:00,51.17,51.2,51.01,51.01,61123.0,44.7244,44.7506,44.5846,44.5846,61123.0
2018-06-14 13:00:00,51.01,51.07,50.99,51.07,67581.0,44.5846,44.637,44.5671,44.637,67581.0
2018-06-14 13:30:00,51.08,51.1,50.97,50.98,61864.0,44.6457,44.6632,44.5496,44.5583,61864.0
2018-06-14 14:00:00,50.98,51.0,50.86,50.89,74932.0,44.5583,44.5758,44.4535,44.4797,74932.0
2018-06-14 14:30:00,50.89,51.02,50.85,51.02,62818.0,44.4797,44.5933,44.4447,44.5933,62818.0
2018-06-14 15:00:00,51.02,51.17,51.01,51.16,74599.0,44.5933,44.7244,44.5846,44.7157,74599.0
2018-06-14 15:30:00,51.16,51.17,50.91,50.96,208623.0,44.7157,44.7244,44.4972,44.5409,208623.0
2018-06-15 09:30:00,50.89,50.89,50.64,50.75,228020.0,44.4797,44.4797,44.2612,44.3573,228020.0
2018-06-15 10:00:00,50.75,50.98,50.74,50.82,65836.0,44.3573,44.5583,44.3486,44.4185,65836.0
2018-06-15 10:30:00,50.81,50.89,50.62,50.84,63980.0,44.4098,44.4797,44.2437,44.436,63980.0
2018-06-15 11:00:00,50.84,51.0,50.83,50.85,58722.0,44.436,44.5758,44.4272,44.4447,58722.0
2018-06-15 11:30:00,50.84,50.94,50.82,50.94,55917.0,44.436,44.5234,44.4185,44.5234,55917.0
2018-06-15 12:00:00,50.94,50.98,50.88,50.92,57138.0,44.5234,44.5583,44.4709,44.5059,57138.0
2018-06-15 12:30:00,50.91,51.07,50.91,51.06,58290.0,44.4972,44.637,44.4972,44.6283,58290.0
2018-06-15 13:00:00,51.06,51.15,51.04,51.14,41066.0,44.6283,44.7069,44.6108,44.6982,41066.0
2018-06-15 13:30:00,51.14,51.15,51.0,51.05,51079.0,44.6982,44.7069,44.5758,44.6195,51079.0
2018-06-15 14:00:00,51.05,51.27,51.04,51.26,56875.0,44.6195,44.8118,44.6108,44.8031,56875.0
2018-06-15 14:30:00,51.26,51.34,51.22,51.34,55713.0,44.8031,44.873,44.7681,44.873,55713.0
2018-06-15 15:00:00,51.34,51.35,51.13,51.32,89532.0,44.873,44.8817,44.6894,44.8555,89532.0
2018-06-15 15:30:00,51.31,51.31,51.12,51.2,173939.0,44.8468,44.8468,44.6807,44.7506,173939.0
2018-06-18 09:30:00,50.93,51.08,50.79,50.97,20633.0,44.5146,44.6457,44.3923,44.5496,20633.0
2018-06-18 10:00:00,50.97,50.98,50.77,50.96,58929.0,44.5496,44.5583,44.3748,44.5409,58929.0
2018-06-18 10:30:00,50.96,51.17,50.96,51.05,50140.0,44.5409,44.7244,44.5409,44.6195,50140.0
2018-06-18 11:00:00,51.06,51.21,51.06,51.12,76426.0,44.6283,44.7594,44.6283,44.6807,76426.0
2018-06-18 11:30:00,51.13,51.17,50.9,50.94,78620.0,44.6894,44.7244,44.4884,44.5234,78620.0
2018-06-18 12:00:00,50.95,50.95,50.79,50.8,67879.0,44.5321,44.5321,44.3923,44.401,67879.0
2018-06-18 12:30:00,50.8,50.88,50.78,50.82,68911.0,44.401,44.4709,44.3835,44.4185,68911.0
2018-06-18 13:00:00,50.83,50.85,50.74,50.75,67984.0,44.4272,44.4447,44.3486,44.3573,67984.0
2018-06-18 13:30:00,50.75,50.81,50.71,50.76,68517.0,44.3573,44.4098,44.3224,44.3661,68517.0
2018-06-18 14:00:00,50.76,50.83,50.74,50.78,74826.0,44.3661,44.4272,44.3486,44.3835,74826.0
2018-06-18 14:30:00,50.79,50.86,50.67,50.71,74524.0,44.3923,44.4535,44.2874,44.3224,74524.0
2018-06-18 15:00:00,50.71,50.73,50.68,50.7,25588.0,44.3224,44.3398,44.2961,44.3136,25588.0
2018-06-18 15:30:00,50.7,50.71,50.57,50.67,152698.0,44.3136,44.3224,44.2,44.2874,152698.0
2018-06-19 09:30:00,50.25,50.35,49.93,49.96,66760.0,43.9203,44.0077,43.6406,43.6668,66760.0
2018-06-19 10:00:00,49.97,49.98,49.64,49.67,62977.0,43.6756,43.6843,43.3871,43.4134,62977.0
2018-06-19 10:30:00,49.67,50.0,49.66,49.95,62640.0,43.4134,43.7018,43.4046,43.6581,62640.0
2018-06-19 11:00:00,49.93,50.02,49.93,49.99,31946.0,43.6406,43.7193,43.6406,43.693,31946.0
2018-06-19 11:30:00,49.97,50.02,49.88,49.95,16036.0,43.6756,43.7193,43.5969,43.6581,16036.0
2018-06-19 12:00:00,49.95,50.09,49.91,50.06,36963.0,43.6581,43.7805,43.6231,43.7542,36963.0
2018-06-19 12:30:00,50.07,50.25,50.06,50.25,21282.0,43.763,43.9203,43.7542,43.9203,21282.0
2018-06-19 13:00:00,50.26,50.28,50.19,50.25,24631.0,43.929,43.9465,43.8679,43.9203,24631.0
2018-06-19 13:30:00,50.24,50.3,50.2,50.3,18734.0,43.9116,43.964,43.8766,43.964,18734.0
2018-06-19 14:00:00,50.31,50.37,50.3,50.34,29284.0,43.9727,44.0252,43.964,43.999,29284.0
2018-06-19 14:30:00,50.34,50.5,50.32,50.45,47369.0,43.999,44.1388,43.9815,44.0951,47369.0
2018-06-19 15:00:00,50.45,50.51,50.4,50.4,37489.0,44.0951,44.1475,44.0514,44.0514,37489.0
2018-06-19 15:30:00,50.4,50.63,50.28,50.54,216130.0,44.0514,44.2524,43.9465,44.1738,216130.0
2018-06-20 09:30:00,50.7,50.85,50.44,50.8,47782.0,44.3136,44.4447,44.0864,44.401,47782.0
2018-06-20 10:00:00,50.8,50.94,50.79,50.93,63593.0,44.401,44.5234,44.3923,44.5146,63593.0
2018-06-20 10:30:00,50.94,50.96,50.74,50.75,45268.0,44.5234,44.5409,44.3486,44.3573,45268.0
2018-06-20 11:00:00,50.73,50.85,50.7,50.8,14410.0,44.3398,44.4447,44.3136,44.401,14410.0
2018-06-20 11:30:00,50.8,50.85,50.75,50.85,16231.0,44.401,44.4447,44.3573,44.4447,16231.0
2018-06-20 12:00:00,50.82,50.93,50.79,50.92,15145.0,44.4185,44.5146,44.3923,44.5059,15145.0
2018-06-20 12:30:00,50.92,51.04,50.91,51.01,12489.0,44.5059,44.6108,44.4972,44.5846,12489.0
2018-06-20 13:00:00,51.02,51.04,50.99,51.04,20143.0,44.5933,44.6108,44.5671,44.6108,20143.0
2018-06-20 13:30:00,51.03,51.04,51.01,51.04,16321.0,44.602,44.6108,44.5846,44.6108,16321.0
2018-06-20 14:00:00,51.02,51.25,51.0,51.23,189244.0,44.5933,44.7943,44.5758,44.7769,189244.0
2018-06-20 14:30:00,51.23,51.25,51.0,51.15,133039.0,44.7769,44.7943,44.5758,44.7069,133039.0
2018-06-20 15:00:00,51.15,51.32,51.14,51.27,97480.0,44.7069,44.8555,44.6982,44.8118,97480.0
2018-06-20 15:30:00,51.26,51.51,51.26,51.39,269870.0,44.8031,45.0216,44.8031,44.9167,269870.0
2018-06-21 09:30:00,51.37,51.37,51.04,51.08,11557.0,44.8992,44.8992,44.6108,44.6457,11557.0
2018-06-21 10:00:00,51.12,51.23,50.98,51.09,18484.0,44.6807,44.7769,44.5583,44.6545,18484.0
2018-06-21 10:30:00,51.06,51.17,51.03,51.12,24863.0,44.6283,44.7244,44.602,44.6807,24863.0
2018-06-21 11:00:00,51.11,51.39,51.09,51.3,25924.0,44.672,44.9167,44.6545,44.838,25924.0
2018-06-21 11:30:00,51.3,51.46,51.29,51.36,23626.0,44.838,44.9779,44.8293,44.8905,23626.0
2018-06-21 12:00:00,51.35,51.36,51.24,51.33,25692.0,44.8817,44.8905,44.7856,44.8643,25692.0
2018-06-21 12:30:00,51.34,51.35,51.25,51.3,26338.0,44.873,44.8817,44.7943,44.838,26338.0
2018-06-21 13:00:00,51.3,51.36,51.3,51.34,37427.0,44.838,44.8905,44.838,44.873,37427.0
2018-06-21 13:30:00,51.35,51.37,51.26,51.31,40281.0,44.8817,44.8992,44.8031,44.8468,40281.0
2018-06-21 14:00:00,51.31,51.34,51.24,51.26,36000.0,44.8468,44.873,44.7856,44.8031,36000.0
2018-06-21 14:30:00,51.26,51.33,51.24,51.25,41369.0,44.8031,44.8643,44.7856,44.7943,41369.0
2018-06-21 15:00:00,51.25,51.35,51.25,51.35,106760.0,44.7943,44.8817,44.7943,44.8817,106760.0
2018-06-21 15:30:00,51.34,51.48,51.29,51.43,445786.0,44.873,44.9954,44.8293,44.9517,445786.0
2018-06-22 09:30:00,51.67,51.84,51.46,51.73,23782.0,45.1614,45.31,44.9779,45.2139,23782.0
2018-06-22 10:00:00,51.72,51.75,51.52,51.56,22249.0,45.2051,45.2314,45.0303,45.0653,22249.0
2018-06-22 10:30:00,51.55,51.64,51.47,51.62,22660.0,45.0565,45.1352,44.9866,45.1177,22660.0
2018-06-22 11:00:00,51.64,51.79,51.64,51.79,41919.0,45.1352,45.2663,45.1352,45.2663,41919.0
2018-06-22 11:30:00,51.78,51.82,51.74,51.75,25491.0,45.2576,45.2925,45.2226,45.2314,25491.0
2018-06-22 12:00:00,51.75,51.84,51.74,51.76,25189.0,45.2314,45.31,45.2226,45.2401,25189.0
2018-06-22 12:30:00,51.75,51.81,51.69,51.71,25241.0,45.2314,45.2838,45.1789,45.1964,25241.0
2018-06-22 13:00:00,51.72,51.8,51.72,51.8,32666.0,45.2051,45.2751,45.2051,45.2751,32666.0
2018-06-22 13:30:00,51.79,51.84,51.75,51.79,19831.0,45.2663,45.31,45.2314,45.2663,19831.0
2018-06-22 14:00:00,51.79,51.81,51.69,51.75,37924.0,45.2663,45.2838,45.1789,45.2314,37924.0
2018-06-22 14:30:00,51.75,51.76,51.64,51.75,42734.0,45.2314,45.2401,45.1352,45.2314,42734.0
2018-06-22 15:00:00,51.74,51.81,51.73,51.76,53577.0,45.2226,45.2838,45.2139,45.2401,53577.0
2018-06-22 15:30:00,51.76,52.01,51.75,51.8,305355.0,45.2401,45.4586,45.2314,45.2751,305355.0
2018-06-25 09:30:00,51.67,51.86,51.31,51.48,22157.0,45.1614,45.3275,44.8468,44.9954,22157.0
2018-06-25 10:00:00,51.48,51.48,51.33,51.45,21759.0,44.9954,44.9954,44.8643,44.9691,21759.0
2018-06-25 10:30:00,51.46,51.63,51.42,51.58,27126.0,44.9779,45.1265,44.9429,45.0828,27126.0
2018-06-25 11:00:00,51.58,51.62,51.47,51.6,44687.0,45.0828,45.1177,44.9866,45.1002,44687.0
2018-06-25 11:30:00,51.6,51.69,51.45,51.64,27841.0,45.1002,45.1789,44.9691,45.1352,27841.0
2018-06-25 12:00:00,51.64,51.66,51.49,51.55,33621.0,45.1352,45.1527,45.0041,45.0565,33621.0
2018-06-25 12:30:00,51.56,51.67,51.54,51.67,38552.0,45.0653,45.1614,45.0478,45.1614,38552.0
2018-06-25 13:00:00,51.66,51.68,51.52,51.58,16469.0,45.1527,45.1702,45.0303,45.0828,16469.0
2018-06-25 13:30:00,51.55,51.8,51.55,51.8,26409.0,45.0565,45.2751,45.0565,45.2751,26409.0
2018-06-25 14:00:00,51.78,51.81,51.58,51.63,44559.0,45.2576,45.2838,45.0828,45.1265,44559.0
2018-06-25 14:30:00,51.63,51.63,51.47,51.56,58021.0,45.1265,45.1265,44.9866,45.0653,58021.0
2018-06-25 15:00:00,51.56,51.61,51.48,51.51,51553.0,45.0653,45.109,44.9954,45.0216,51553.0
2018-06-25 15:30:00,51.51,51.86,51.45,51.66,194920.0,45.0216,45.3275,44.9691,45.1527,194920.0
2018-06-26 09:30:00,51.74,51.86,51.52,51.8,10948.0,45.2226,45.3275,45.0303,45.2751,10948.0
2018-06-26 10:00:00,51.81,51.96,51.81,51.87,5692.0,45.2838,45.4149,45.2838,45.3362,5692.0
2018-06-26 10:30:00,51.89,51.93,51.79,51.85,9547.0,45.3537,45.3887,45.2663,45.3188,9547.0
2018-06-26 11:00:00,51.87,51.95,51.8,51.95,25021.0,45.3362,45.4062,45.2751,45.4062,25021.0
2018-06-26 11:30:00,51.92,52.0,51.87,51.99,16962.0,45.3799,45.4499,45.3362,45.4411,16962.0
2018-06-26 12:00:00,51.96,52.08,51.96,52.02,13869.0,45.4149,45.5198,45.4149,45.4673,13869.0
2018-06-26 12:30:00,52.03,52.08,51.98,52.07,13677.0,45.4761,45.5198,45.4324,45.511,13677.0
2018-06-26 13:00:00,52.08,52.16,52.07,52.09,12016.0,45.5198,45.5897,45.511,45.5285,12016.0
2018-06-26 13:30:00,52.09,52.23,52.03,52.21,29015.0,45.5285,45.6509,45.4761,45.6334,29015.0
2018-06-26 14:00:00,52.21,52.28,52.18,52.25,23098.0,45.6334,45.6946,45.6072,45.6684,23098.0
2018-06-26 14:30:00,52.23,52.35,52.22,52.27,28886.0,45.6509,45.7558,45.6421,45.6859,28886.0
2018-06-26 15:00:00,52.27,52.39,52.26,52.31,39524.0,45.6859,45.7907,45.6771,45.7208,39524.0
2018-06-26 15:30:00,52.31,52.5,52.31,52.46,291169.0,45.7208,45.8869,45.7208,45.8519,291169.0
2018-06-27 09:30:00,52.62,52.67,52.48,52.64,25016.0,45.9918,46.0355,45.8694,46.0092,25016.0
2018-06-27 10:00:00,52.68,53.14,52.68,52.96,32975.0,46.0442,46.4463,46.0442,46.2889,32975.0
2018-06-27 10:30:00,52.97,53.32,52.94,53.27,98181.0,46.2977,46.6036,46.2715,46.5599,98181.0
2018-06-27 11:00:00,53.27,53.27,53.0,53.26,289633.0,46.5599,46.5599,46.3239,46.5511,289633.0
2018-06-27 11:30:00,53.25,53.28,53.06,53.06,175135.0,46.5424,46.5686,46.3763,46.3763,175135.0
2018-06-27 12:00:00,53.06,53.52,53.04,53.48,183247.0,46.3763,46.7784,46.3589,46.7434,183247.0
2018-06-27 12:30:00,53.48,53.5,53.25,53.35,162035.0,46.7434,46.7609,46.5424,46.6298,162035.0
2018-06-27 13:00:00,53.35,53.36,53.07,53.15,139320.0,46.6298,46.6385,46.3851,46.455,139320.0
2018-06-27 13:30:00,53.13,53.19,53.08,53.18,106308.0,46.4375,46.49,46.3938,46.4812,106308.0
2018-06-27 14:00:00,53.17,53.46,53.16,53.3,91421.0,46.4725,46.726,46.4637,46.5861,91421.0
2018-06-27 14:30:00,53.3,53.62,53.3,53.5,232839.0,46.5861,46.8658,46.5861,46.7609,232839.0
2018-06-27 15:00:00,53.5,53.53,53.19,53.43,246140.0,46.7609,46.7871,46.49,46.6997,246140.0
2018-06-27 15:30:00,53.41,53.57,53.3,53.33,652542.0,46.6823,46.8221,46.5861,46.6123,652542.0
2018-06-28 09:30:00,59.59,60.53,57.55,57.75,1720571.0,52.0838,52.9054,50.3008,50.4756,1720571.0
2018-06-28 10:00:00,57.73,57.9,57.21,57.33,743044.0,50.4581,50.6067,50.0036,50.1085,743044.0
2018-06-28 10:30:00,57.33,58.26,57.25,57.98,655093.0,50.1085,50.9213,50.0385,50.6766,655093.0
2018-06-28 11:00:00,57.98,58.0,57.71,57.88,293443.0,50.6766,50.6941,50.4406,50.5892,293443.0
2018-06-28 11:30:00,57.89,58.79,57.83,58.47,296985.0,50.5979,51.3846,50.5455,51.1049,296985.0
2018-06-28 12:00:00,58.48,58.49,57.67,58.08,605674.0,51.1136,51.1224,50.4056,50.764,605674.0
2018-06-28 12:30:00,58.08,58.36,57.87,58.13,532899.0,50.764,51.0087,50.5805,50.8077,532899.0
2018-06-28 13:00:00,58.11,58.2,58.04,58.12,389396.0,50.7902,50.8689,50.729,50.799,389396.0
2018-06-28 13:30:00,58.12,58.25,58.05,58.07,529809.0,50.799,50.9126,50.7378,50.7553,529809.0
2018-06-28 14:00:00,58.09,58.1,57.92,58.01,231161.0,50.7727,50.7815,50.6242,50.7028,231161.0
2018-06-28 14:30:00,58.01,58.33,57.93,58.29,638886.0,50.7028,50.9825,50.6329,50.9475,638886.0
2018-06-28 15:00:00,58.28,58.28,57.81,57.98,1036860.0,50.9388,50.9388,50.528,50.6766,1036860.0
2018-06-28 15:30:00,57.97,58.4,57.95,58.14,939093.0,50.6679,51.0437,50.6504,50.8164,939093.0
2018-06-29 09:30:00,58.41,59.07,58.09,58.83,392096.0,51.0524,51.6293,50.7727,51.4195,392096.0
2018-06-29 10:00:00,58.82,59.0,58.7,58.84,556748.0,51.4108,51.5681,51.3059,51.4283,556748.0
2018-06-29 10:30:00,58.85,59.0,58.81,58.9,753377.0,51.437,51.5681,51.402,51.4807,753377.0
2018-06-29 11:00:00,58.91,58.97,58.8,58.92,330178.0,51.4894,51.5419,51.3933,51.4982,330178.0
2018-06-29 11:30:00,58.92,58.93,58.76,58.76,147638.0,51.4982,51.5069,51.3583,51.3583,147638.0
2018-06-29 12:00:00,58.77,58.9,58.76,58.83,143857.0,51.3671,51.4807,51.3583,51.4195,143857.0
2018-06-29 12:30:00,58.83,58.86,58.75,58.77,112202.0,51.4195,51.4457,51.3496,51.3671,112202.0
2018-06-29 13:00:00,58.77,58.83,58.73,58.81,230870.0,51.3671,51.4195,51.3321,51.402,230870.0
2018-06-29 13:30:00,58.8,58.85,58.78,58.83,179443.0,51.3933,51.437,51.3758,51.4195,179443.0
2018-06-29 14:00:00,58.82,58.87,58.79,58.81,208424.0,51.4108,51.4545,51.3846,51.402,208424.0
2018-06-29 14:30:00,58.81,58.83,58.66,58.8,114939.0,51.402,51.4195,51.2709,51.3933,114939.0
2018-06-29 15:00:00,58.81,58.82,58.58,58.65,212780.0,51.402,51.4108,51.201,51.2622,212780.0
2018-06-29 15:30:00,58.65,58.69,58.32,58.33,508538.0,51.2622,51.2972,50.9738,50.9825,508538.0
2018-07-02 09:30:00,58.81,58.87,57.88,58.02,82044.0,51.402,51.4545,50.5892,50.7116,82044.0
2018-07-02 10:00:00,58.12,58.32,57.97,58.1,165015.0,50.799,50.9738,50.6679,50.7815,165015.0
2018-07-02 10:30:00,58.11,58.38,58.01,58.38,50804.0,50.7902,51.0262,50.7028,51.0262,50804.0
2018-07-02 11:00:00,58.41,58.49,58.14,58.29,43758.0,51.0524,51.1224,50.8164,50.9475,43758.0
2018-07-02 11:30:00,58.25,58.34,58.2,58.23,45634.0,50.9126,50.9912,50.8689,50.8951,45634.0
2018-07-02 12:00:00,58.22,58.24,57.82,57.82,87792.0,50.8864,50.9038,50.5367,50.5367,87792.0
2018-07-02 12:30:00,57.83,58.01,57.82,57.88,49790.0,50.5455,50.7028,50.5367,50.5892,49790.0
2018-07-02 13:00:00,57.86,57.93,57.72,57.72,40683.0,50.5717,50.6329,50.4493,50.4493,40683.0
2018-07-02 13:30:00,57.73,57.73,57.41,57.43,256682.0,50.4581,50.4581,50.1784,50.1959,256682.0
2018-07-02 14:00:00,57.43,57.65,57.42,57.6,153553.0,50.1959,50.3882,50.1871,50.3445,153553.0
2018-07-02 14:30:00,57.61,57.62,57.55,57.58,80651.0,50.3532,50.3619,50.3008,50.327,80651.0
2018-07-02 15:00:00,57.58,57.83,57.5,57.83,332082.0,50.327,50.5455,50.2571,50.5455,332082.0
2018-07-02 15:30:00,57.83,58.05,57.75,57.99,264917.0,50.5455,50.7378,50.4756,50.6853,264917.0
2018-07-03 09:30:00,58.18,58.78,58.04,58.7,53983.0,50.8514,51.3758,50.729,51.3059,53983.0
2018-07-03 10:00:00,58.68,59.08,58.65,59.01,44383.0,51.2884,51.638,51.2622,51.5769,44383.0
2018-07-03 10:30:00,58.99,59.1,58.9,59.02,76372.0,51.5594,51.6555,51.4807,51.5856,76372.0
2018-07-03 11:00:00,59.04,59.35,58.91,59.26,67671.0,51.6031,51.874,51.4894,51.7954,67671.0
2018-07-03 11:30:00,59.26,59.5,59.25,59.5,81620.0,51.7954,52.0051,51.7866,52.0051,81620.0
2018-07-03 12:00:00,59.49,59.51,59.24,59.26,110063.0,51.9964,52.0139,51.7779,51.7954,110063.0
2018-07-03 12:30:00,59.26,59.3,59.03,59.18,182371.0,51.7954,51.8303,51.5943,51.7254,182371.0
2018-07-05 09:30:00,59.33,59.33,58.46,59.01,113617.0,51.8565,51.8565,51.0961,51.5769,113617.0
2018-07-05 10:00:00,59.02,59.15,58.95,59.0,98290.0,51.5856,51.6992,51.5244,51.5681,98290.0
2018-07-05 10:30:00,59.0,59.09,58.88,58.98,52422.0,51.5681,51.6468,51.4632,51.5506,52422.0
2018-07-05 11:00:00,58.97,59.04,58.91,58.91,79584.0,51.5419,51.6031,51.4894,51.4894,79584.0
2018-07-05 11:30:00,58.93,59.16,58.92,59.1,125672.0,51.5069,51.708,51.4982,51.6555,125672.0
2018-07-05 12:00:00,59.11,59.38,59.07,59.1,24637.0,51.6643,51.9002,51.6293,51.6555,24637.0
2018-07-05 12:30:00,59.11,59.2,59.09,59.13,69640.0,51.6643,51.7429,51.6468,51.6817,69640.0
2018-07-05 13:00:00,59.14,59.22,59.1,59.18,45860.0,51.6905,51.7604,51.6555,51.7254,45860.0
2018-07-05 13:30:00,59.19,59.34,59.15,59.26,37656.0,51.7342,51.8653,51.6992,51.7954,37656.0
2018-07-05 14:00:00,59.27,59.42,59.19,59.38,64599.0,51.8041,51.9352,51.7342,51.9002,64599.0
2018-07-05 14:30:00,59.37,59.63,59.37,59.59,65918.0,51.8915,52.1188,51.8915,52.0838,65918.0
2018-07-05 15:00:00,59.58,59.66,59.52,59.55,99879.0,52.0751,52.145,52.0226,52.0488,99879.0
2018-07-05 15:30:00,59.55,59.75,59.45,59.69,274961.0,52.0488,52.2236,51.9614,52.1712,274961.0
2018-07-06 09:30:00,59.86,59.9,59.38,59.45,41120.0,52.3198,52.3547,51.9002,51.9614,41120.0
2018-07-06 10:00:00,59.47,59.65,59.45,59.62,31187.0,51.9789,52.1362,51.9614,52.11,31187.0
2018-07-06 10:30:00,59.62,59.75,59.57,59.7,33333.0,52.11,52.2236,52.0663,52.1799,33333.0
2018-07-06 11:00:00,59.71,59.89,59.69,59.86,50290.0,52.1887,52.346,52.1712,52.3198,50290.0
2018-07-06 11:30:00,59.86,59.96,59.81,59.9,53912.0,52.3198,52.4072,52.2761,52.3547,53912.0
2018-07-06 12:00:00,59.91,60.12,59.91,60.11,51218.0,52.3635,52.547,52.3635,52.5383,51218.0
2018-07-06 12:30:00,60.12,60.13,59.97,60.01,44658.0,52.547,52.5558,52.4159,52.4509,44658.0
2018-07-06 13:00:00,60.02,60.26,60.02,60.25,26595.0,52.4596,52.6694,52.4596,52.6607,26595.0
2018-07-06 13:30:00,60.23,60.34,60.17,60.18,48040.0,52.6432,52.7393,52.5907,52.5995,48040.0
2018-07-06 14:00:00,60.21,60.32,60.14,60.3,154536.0,52.6257,52.7218,52.5645,52.7044,154536.0
2018-07-06 14:30:00,60.29,60.42,60.28,60.39,58844.0,52.6956,52.8092,52.6869,52.783,58844.0
2018-07-06 15:00:00,60.4,60.51,60.39,60.5,109661.0,52.7918,52.8879,52.783,52.8792,109661.0
2018-07-06 15:30:00,60.5,60.55,60.35,60.46,203838.0,52.8792,52.9229,52.7481,52.8442,203838.0
2018-07-09 09:30:00,60.76,60.88,60.35,60.35,71718.0,53.1064,53.2113,52.7481,52.7481,71718.0
2018-07-09 10:00:00,60.36,60.54,60.3,60.31,46965.0,52.7568,52.9141,52.7044,52.7131,46965.0
2018-07-09 10:30:00,60.33,60.47,60.25,60.42,57314.0,52.7306,52.8529,52.6607,52.8092,57314.0
2018-07-09 11:00:00,60.42,60.5,60.29,60.29,29518.0,52.8092,52.8792,52.6956,52.6956,29518.0
2018-07-09 11:30:00,60.28,60.38,60.23,60.33,48551.0,52.6869,52.7743,52.6432,52.7306,48551.0
2018-07-09 12:00:00,60.34,60.42,60.29,60.29,39128.0,52.7393,52.8092,52.6956,52.6956,39128.0
2018-07-09 12:30:00,60.27,60.35,60.23,60.32,21278.0,52.6781,52.7481,52.6432,52.7218,21278.0
2018-07-09 13:00:00,60.32,60.39,60.21,60.21,21346.0,52.7218,52.783,52.6257,52.6257,21346.0
2018-07-09 13:30:00,60.21,60.29,60.14,60.2,36420.0,52.6257,52.6956,52.5645,52.617,36420.0
2018-07-09 14:00:00,60.2,60.22,60.14,60.22,31230.0,52.617,52.6344,52.5645,52.6344,31230.0
2018-07-09 14:30:00,60.22,60.34,60.19,60.21,54811.0,52.6344,52.7393,52.6082,52.6257,54811.0
2018-07-09 15:00:00,60.21,60.31,60.19,60.25,61644.0,52.6257,52.7131,52.6082,52.6607,61644.0
2018-07-09 15:30:00,60.26,60.39,60.25,60.35,162278.0,52.6694,52.783,52.6607,52.7481,162278.0
2018-07-10 09:30:00,60.4,60.41,59.74,60.24,122019.0,52.7918,52.8005,52.2149,52.6519,122019.0
2018-07-10 10:00:00,60.26,60.49,60.19,60.31,58971.0,52.6694,52.8704,52.6082,52.7131,58971.0
2018-07-10 10:30:00,60.28,60.35,60.19,60.33,23986.0,52.6869,52.7481,52.6082,52.7306,23986.0
2018-07-10 11:00:00,60.33,60.34,60.13,60.23,29792.0,52.7306,52.7393,52.5558,52.6432,29792.0
2018-07-10 11:30:00,60.21,60.29,60.15,60.29,27853.0,52.6257,52.6956,52.5733,52.6956,27853.0
2018-07-10 12:00:00,60.28,60.39,60.23,60.33,45736.0,52.6869,52.783,52.6432,52.7306,45736.0
2018-07-10 12:30:00,60.34,60.35,60.24,60.29,51302.0,52.7393,52.7481,52.6519,52.6956,51302.0
2018-07-10 13:00:00,60.3,60.37,60.27,60.28,30092.0,52.7044,52.7655,52.6781,52.6869,30092.0
2018-07-10 13:30:00,60.31,60.31,60.18,60.26,62614.0,52.7131,52.7131,52.5995,52.6694,62614.0
2018-07-10 14:00:00,60.27,60.45,60.26,60.42,43946.0,52.6781,52.8355,52.6694,52.8092,43946.0
2018-07-10 14:30:00,60.43,60.54,60.42,60.5,54199.0,52.818,52.9141,52.8092,52.8792,54199.0
2018-07-10 15:00:00,60.5,60.57,60.44,60.48,159700.0,52.8792,52.9403,52.8267,52.8617,159700.0
2018-07-10 15:30:00,60.48,60.49,60.34,60.38,285143.0,52.8617,52.8704,52.7393,52.7743,285143.0
2018-07-11 09:30:00,59.87,59.9,59.44,59.48,42358.0,52.3285,52.3547,51.9527,51.9876,42358.0
2018-07-11 10:00:00,59.51,59.9,59.48,59.74,61248.0,52.0139,52.3547,51.9876,52.2149,61248.0
2018-07-11 10:30:00,59.74,59.83,59.59,59.75,28822.0,52.2149,52.2936,52.0838,52.2236,28822.0
2018-07-11 11:00:00,59.78,59.91,59.69,59.73,32434.0,52.2499,52.3635,52.1712,52.2062,32434.0
2018-07-11 11:30:00,59.72,59.74,59.57,59.57,59188.0,52.1974,52.2149,52.0663,52.0663,59188.0
2018-07-11 12:00:00,59.58,59.78,59.52,59.65,57039.0,52.0751,52.2499,52.0226,52.1362,57039.0
2018-07-11 12:30:00,59.67,59.7,59.53,59.55,49457.0,52.1537,52.1799,52.0313,52.0488,49457.0
2018-07-11 13:00:00,59.55,59.69,59.5,59.69,25265.0,52.0488,52.1712,52.0051,52.1712,25265.0
2018-07-11 13:30:00,59.69,59.74,59.53,59.53,26177.0,52.1712,52.2149,52.0313,52.0313,26177.0
2018-07-11 14:00:00,59.53,59.59,59.38,59.46,42004.0,52.0313,52.0838,51.9002,51.9702,42004.0
2018-07-11 14:30:00,59.47,59.57,59.46,59.53,71129.0,51.9789,52.0663,51.9702,52.0313,71129.0
2018-07-11 15:00:00,59.52,59.58,59.45,59.51,54915.0,52.0226,52.0751,51.9614,52.0139,54915.0
2018-07-11 15:30:00,59.52,59.64,59.48,59.52,230313.0,52.0226,52.1275,51.9876,52.0226,230313.0
2018-07-12 09:30:00,60.62,60.91,59.97,60.21,206367.0,52.984,53.2375,52.4159,52.6257,206367.0
2018-07-12 10:00:00,60.23,60.35,59.6,59.89,216852.0,52.6432,52.7481,52.0925,52.346,216852.0
2018-07-12 10:30:00,59.92,60.09,59.76,59.78,96234.0,52.3722,52.5208,52.2324,52.2499,96234.0
2018-07-12 11:00:00,59.8,59.89,59.66,59.72,94572.0,52.2673,52.346,52.145,52.1974,94572.0
2018-07-12 11:30:00,59.73,60.09,59.72,59.98,65718.0,52.2062,52.5208,52.1974,52.4247,65718.0
2018-07-12 12:00:00,60.0,60.23,59.97,60.23,65550.0,52.4421,52.6432,52.4159,52.6432,65550.0
2018-07-12 12:30:00,60.23,60.3,60.12,60.19,45561.0,52.6432,52.7044,52.547,52.6082,45561.0
2018-07-12 13:00:00,60.19,60.26,60.13,60.23,53480.0,52.6082,52.6694,52.5558,52.6432,53480.0
2018-07-12 13:30:00,60.21,60.24,60.13,60.15,56864.0,52.6257,52.6519,52.5558,52.5733,56864.0
2018-07-12 14:00:00,60.13,60.31,60.13,60.29,61741.0,52.5558,52.7131,52.5558,52.6956,61741.0
2018-07-12 14:30:00,60.3,60.3,60.12,60.19,87932.0,52.7044,52.7044,52.547,52.6082,87932.0
2018-07-12 15:00:00,60.21,60.29,60.16,60.26,75480.0,52.6257,52.6956,52.582,52.6694,75480.0
2018-07-12 15:30:00,60.25,60.34,60.16,60.31,168968.0,52.6607,52.7393,52.582,52.7131,168968.0
2018-07-13 09:30:00,60.2,60.64,60.13,60.58,52633.0,52.617,53.0015,52.5558,52.9491,52633.0
2018-07-13 10:00:00,60.57,60.75,60.55,60.62,52893.0,52.9403,53.0977,52.9229,52.984,52893.0
2018-07-13 10:30:00,60.61,60.93,60.59,60.78,57858.0,52.9753,53.255,52.9578,53.1239,57858.0
2018-07-13 11:00:00,60.79,60.94,60.73,60.84,45904.0,53.1326,53.2637,53.0802,53.1763,45904.0
2018-07-13 11:30:00,60.84,60.86,60.71,60.73,58181.0,53.1763,53.1938,53.0627,53.0802,58181.0
2018-07-13 12:00:00,60.73,60.79,60.63,60.65,50975.0,53.0802,53.1326,52.9928,53.0103,50975.0
2018-07-13 12:30:00,60.66,60.77,60.65,60.73,55176.0,53.019,53.1152,53.0103,53.0802,55176.0
2018-07-13 13:00:00,60.74,61.01,60.73,60.98,36887.0,53.0889,53.3249,53.0802,53.2987,36887.0
2018-07-13 13:30:00,60.98,60.99,60.81,60.87,41492.0,53.2987,53.3074,53.1501,53.2026,41492.0
2018-07-13 14:00:00,60.89,60.94,60.84,60.89,42092.0,53.22,53.2637,53.1763,53.22,42092.0
2018-07-13 14:30:00,60.88,60.95,60.85,60.9,54822.0,53.2113,53.2725,53.1851,53.2288,54822.0
2018-07-13 15:00:00,60.9,60.91,60.85,60.87,75063.0,53.2288,53.2375,53.1851,53.2026,75063.0
2018-07-13 15:30:00,60.86,60.91,60.79,60.82,183448.0,53.1938,53.2375,53.1326,53.1589,183448.0
2018-07-16 09:30:00,60.7,60.72,60.19,60.28,27429.0,53.3369,53.3545,52.8887,52.9678,27429.0
2018-07-16 10:00:00,60.28,60.31,59.99,60.11,17887.0,52.9678,52.9942,52.713,52.8184,17887.0
2018-07-16 10:30:00,60.13,60.14,59.7,59.77,29324.0,52.836,52.8448,52.4582,52.5197,29324.0
2018-07-16 11:00:00,59.75,60.21,59.72,60.16,26035.0,52.5021,52.9063,52.4758,52.8624,26035.0
2018-07-16 11:30:00,60.17,60.17,59.97,60.09,20973.0,52.8712,52.8712,52.6954,52.8009,20973.0
2018-07-16 12:00:00,60.09,60.26,60.04,60.19,16948.0,52.8009,52.9503,52.7569,52.8887,16948.0
2018-07-16 12:30:00,60.18,60.22,60.11,60.21,15677.0,52.88,52.9151,52.8184,52.9063,15677.0
2018-07-16 13:00:00,60.18,60.21,60.09,60.1,22224.0,52.88,52.9063,52.8009,52.8097,22224.0
2018-07-16 13:30:00,60.09,60.18,60.08,60.1,19150.0,52.8009,52.88,52.7921,52.8097,19150.0
2018-07-16 14:00:00,60.08,60.08,59.97,59.98,48978.0,52.7921,52.7921,52.6954,52.7042,48978.0
2018-07-16 14:30:00,59.97,59.97,59.83,59.84,34255.0,52.6954,52.6954,52.5724,52.5812,34255.0
2018-07-16 15:00:00,59.84,59.92,59.84,59.91,36673.0,52.5812,52.6515,52.5812,52.6427,36673.0
2018-07-16 15:30:00,59.91,60.02,59.9,60.0,106938.0,52.6427,52.7394,52.6339,52.7218,106938.0
2018-07-17 09:30:00,59.59,60.12,59.41,59.95,155444.0,52.3615,52.8272,52.2034,52.6779,155444.0
2018-07-17 10:00:00,59.97,60.17,59.91,59.99,32290.0,52.6954,52.8712,52.6427,52.713,32290.0
2018-07-17 10:30:00,59.99,60.03,59.85,60.0,77917.0,52.713,52.7482,52.59,52.7218,77917.0
2018-07-17 11:00:00,60.01,60.44,60.0,60.3,42348.0,52.7306,53.1084,52.7218,52.9854,42348.0
2018-07-17 11:30:00,60.33,60.41,60.21,60.4,16998.0,53.0118,53.0821,52.9063,53.0733,16998.0
2018-07-17 12:00:00,60.39,60.47,60.35,60.4,21055.0,53.0645,53.1348,53.0293,53.0733,21055.0
2018-07-17 12:30:00,60.42,60.61,60.36,60.54,58363.0,53.0908,53.2578,53.0381,53.1963,58363.0
2018-07-17 13:00:00,60.54,60.66,60.47,60.48,56808.0,53.1963,53.3017,53.1348,53.1436,56808.0
2018-07-17 13:30:00,60.5,60.57,60.47,60.5,36892.0,53.1611,53.2226,53.1348,53.1611,36892.0
2018-07-17 14:00:00,60.5,60.59,60.47,60.58,45235.0,53.1611,53.2402,53.1348,53.2314,45235.0
2018-07-17 14:30:00,60.58,60.59,60.48,60.49,51779.0,53.2314,53.2402,53.1436,53.1524,51779.0
2018-07-17 15:00:00,60.49,60.6,60.46,60.57,110934.0,53.1524,53.249,53.126,53.2226,110934.0
2018-07-17 15:30:00,60.57,60.66,60.48,60.53,189260.0,53.2226,53.3017,53.1436,53.1875,189260.0
2018-07-18 09:30:00,61.4,61.93,60.94,61.26,228953.0,53.952,54.4177,53.5478,53.8289,228953.0
2018-07-18 10:00:00,61.26,61.37,60.82,60.93,101727.0,53.8289,53.9256,53.4423,53.539,101727.0
2018-07-18 10:30:00,60.9,60.9,60.59,60.63,51907.0,53.5126,53.5126,53.2402,53.2754,51907.0
2018-07-18 11:00:00,60.62,60.99,60.59,60.99,55826.0,53.2666,53.5917,53.2402,53.5917,55826.0
2018-07-18 11:30:00,61.04,61.23,60.9,61.2,57566.0,53.6356,53.8026,53.5126,53.7762,57566.0
2018-07-18 12:00:00,61.13,61.26,61.06,61.26,55977.0,53.7147,53.8289,53.6532,53.8289,55977.0
2018-07-18 12:30:00,61.25,61.35,61.13,61.13,57808.0,53.8202,53.908,53.7147,53.7147,57808.0
2018-07-18 13:00:00,61.14,61.14,60.88,61.0,49469.0,53.7235,53.7235,53.495,53.6005,49469.0
2018-07-18 13:30:00,61.0,61.04,60.9,61.01,46106.0,53.6005,53.6356,53.5126,53.6093,46106.0
2018-07-18 14:00:00,61.03,61.05,60.97,61.01,53828.0,53.6268,53.6444,53.5741,53.6093,53828.0
2018-07-18 14:30:00,61.01,61.08,60.93,61.01,68212.0,53.6093,53.6708,53.539,53.6093,68212.0
2018-07-18 15:00:00,61.01,61.02,60.8,60.84,87006.0,53.6093,53.6181,53.4247,53.4599,87006.0
2018-07-18 15:30:00,60.84,60.93,60.78,60.81,236619.0,53.4599,53.539,53.4072,53.4335,236619.0
2018-07-19 09:30:00,58.5,61.51,58.5,60.95,453314.0,51.4037,54.0486,51.4037,53.5566,453314.0
2018-07-19 10:00:00,60.96,64.07,60.91,63.86,524565.0,53.5653,56.2981,53.5214,56.1136,524565.0
2018-07-19 10:30:00,63.88,64.12,63.06,63.35,341970.0,56.1311,56.342,55.4106,55.6654,341970.0
2018-07-19 11:00:00,63.39,63.88,63.2,63.78,167289.0,55.7006,56.1311,55.5336,56.0433,167289.0
2018-07-19 11:30:00,63.78,64.28,63.76,64.05,210091.0,56.0433,56.4826,56.0257,56.2805,210091.0
2018-07-19 12:00:00,64.06,64.84,63.76,64.81,214311.0,56.2893,56.9747,56.0257,56.9483,214311.0
2018-07-19 12:30:00,64.79,65.35,64.39,64.41,233664.0,56.9307,57.4228,56.5793,56.5968,233664.0
2018-07-19 13:00:00,64.38,64.66,64.14,64.2,120757.0,56.5705,56.8165,56.3596,56.4123,120757.0
2018-07-19 13:30:00,64.21,64.23,63.85,63.92,146291.0,56.4211,56.4387,56.1048,56.1663,146291.0
2018-07-19 14:00:00,63.9,64.32,63.9,64.19,135204.0,56.1487,56.5178,56.1487,56.4035,135204.0
2018-07-19 14:30:00,64.22,64.63,64.1,64.51,151677.0,56.4299,56.7902,56.3244,56.6847,151677.0
2018-07-19 15:00:00,64.51,64.58,64.25,64.43,146627.0,56.6847,56.7462,56.4563,56.6144,146627.0
2018-07-19 15:30:00,64.44,64.61,64.04,64.04,471990.0,56.6232,56.7726,56.2717,56.2717,471990.0
2018-07-20 09:30:00,63.4,63.6,60.73,61.8,369790.0,55.7094,55.8851,53.3632,54.3034,369790.0
2018-07-20 10:00:00,61.8,61.95,61.35,61.5,322337.0,54.3034,54.4352,53.908,54.0398,322337.0
2018-07-20 10:30:00,61.51,61.66,60.97,61.19,256122.0,54.0486,54.1804,53.5741,53.7674,256122.0
2018-07-20 11:00:00,61.19,61.8,61.03,61.57,223646.0,53.7674,54.3034,53.6268,54.1013,223646.0
2018-07-20 11:30:00,61.55,61.78,61.42,61.57,95223.0,54.0838,54.2859,53.9695,54.1013,95223.0
2018-07-20 12:00:00,61.58,61.63,61.49,61.54,70001.0,54.1101,54.1541,54.031,54.075,70001.0
2018-07-20 12:30:00,61.54,61.72,61.53,61.67,59298.0,54.075,54.2331,54.0662,54.1892,59298.0
2018-07-20 13:00:00,61.68,61.76,61.64,61.73,86316.0,54.198,54.2683,54.1629,54.2419,86316.0
2018-07-20 13:30:00,61.73,62.11,61.68,62.1,78203.0,54.2419,54.5758,54.198,54.5671,78203.0
2018-07-20 14:00:00,62.09,62.22,61.87,61.96,90583.0,54.5583,54.6725,54.365,54.444,90583.0
2018-07-20 14:30:00,61.95,61.96,61.58,61.84,153931.0,54.4352,54.444,54.1101,54.3386,153931.0
2018-07-20 15:00:00,61.83,61.99,61.7,61.73,155988.0,54.3298,54.4704,54.2156,54.2419,155988.0
2018-07-20 15:30:00,61.74,61.78,61.56,61.64,490258.0,54.2507,54.2859,54.0926,54.1629,490258.0
2018-07-23 09:30:00,62.15,62.26,61.85,62.1,149525.0,54.611,54.7076,54.3474,54.5671,149525.0
2018-07-23 10:00:00,62.11,62.11,61.42,61.45,72285.0,54.5758,54.5758,53.9695,53.9959,72285.0
2018-07-23 10:30:00,61.46,61.69,61.44,61.57,49458.0,54.0047,54.2068,53.9871,54.1013,49458.0
2018-07-23 11:00:00,61.55,61.57,61.33,61.36,119958.0,54.0838,54.1013,53.8905,53.9168,119958.0
2018-07-23 11:30:00,61.36,61.5,61.29,61.48,70881.0,53.9168,54.0398,53.8553,54.0223,70881.0
2018-07-23 12:00:00,61.48,61.5,61.4,61.43,54664.0,54.0223,54.0398,53.952,53.9783,54664.0
2018-07-23 12:30:00,61.44,61.46,61.32,61.34,43435.0,53.9871,54.0047,53.8817,53.8992,43435.0
2018-07-23 13:00:00,61.34,61.38,61.2,61.21,84280.0,53.8992,53.9344,53.7762,53.785,84280.0
2018-07-23 13:30:00,61.21,61.32,61.2,61.29,94236.0,53.785,53.8817,53.7762,53.8553,94236.0
2018-07-23 14:00:00,61.3,61.42,61.29,61.42,61697.0,53.8641,53.9695,53.8553,53.9695,61697.0
2018-07-23 14:30:00,61.41,61.51,61.28,61.5,144334.0,53.9608,54.0486,53.8465,54.0398,144334.0
2018-07-23 15:00:00,61.5,61.78,61.46,61.6,148758.0,54.0398,54.2859,54.0047,54.1277,148758.0
2018-07-23 15:30:00,61.6,61.6,61.4,61.46,261123.0,54.1277,54.1277,53.952,54.0047,261123.0
2018-07-24 09:30:00,62.0,62.34,61.47,61.57,48945.0,54.4792,54.7779,54.0135,54.1013,48945.0
2018-07-24 10:00:00,61.59,61.73,61.18,61.4,132955.0,54.1189,54.2419,53.7587,53.952,132955.0
2018-07-24 10:30:00,61.39,62.01,61.37,61.99,89951.0,53.9432,54.488,53.9256,54.4704,89951.0
2018-07-24 11:00:00,62.03,62.22,61.86,62.22,33540.0,54.5055,54.6725,54.3562,54.6725,33540.0
2018-07-24 11:30:00,62.24,62.41,61.92,62.04,40684.0,54.6901,54.8395,54.4089,54.5143,40684.0
2018-07-24 12:00:00,62.04,62.14,61.96,61.96,41529.0,54.5143,54.6022,54.444,54.444,41529.0
2018-07-24 12:30:00,61.96,62.06,61.92,62.0,33573.0,54.444,54.5319,54.4089,54.4792,33573.0
2018-07-24 13:00:00,61.99,62.18,61.98,62.0,44809.0,54.4704,54.6374,54.4616,54.4792,44809.0
2018-07-24 13:30:00,62.02,62.08,61.89,62.08,46430.0,54.4968,54.5495,54.3825,54.5495,46430.0
2018-07-24 14:00:00,62.06,62.09,61.93,62.04,33304.0,54.5319,54.5583,54.4177,54.5143,33304.0
2018-07-24 14:30:00,62.04,62.12,61.98,62.04,50389.0,54.5143,54.5846,54.4616,54.5143,50389.0
2018-07-24 15:00:00,62.03,62.2,62.02,62.05,34584.0,54.5055,54.6549,54.4968,54.5231,34584.0
2018-07-24 15:30:00,62.05,62.36,62.04,62.25,246458.0,54.5231,54.7955,54.5143,54.6989,246458.0
2018-07-25 09:30:00,62.42,62.55,62.04,62.5,97708.0,54.8482,54.9625,54.5143,54.9185,97708.0
2018-07-25 10:00:00,62.55,62.86,62.49,62.55,71450.0,54.9625,55.2349,54.9097,54.9625,71450.0
2018-07-25 10:30:00,62.59,62.83,62.5,62.82,88840.0,54.9976,55.2085,54.9185,55.1997,88840.0
2018-07-25 11:00:00,62.8,62.85,62.61,62.69,86509.0,55.1821,55.2261,55.0152,55.0855,86509.0
2018-07-25 11:30:00,62.66,62.86,62.65,62.84,30412.0,55.0591,55.2349,55.0503,55.2173,30412.0
2018-07-25 12:00:00,62.84,62.84,62.51,62.65,92533.0,55.2173,55.2173,54.9273,55.0503,92533.0
2018-07-25 12:30:00,62.65,62.76,62.63,62.71,137175.0,55.0503,55.147,55.0328,55.1031,137175.0
2018-07-25 13:00:00,62.72,62.76,62.7,62.75,45820.0,55.1118,55.147,55.0943,55.1382,45820.0
2018-07-25 13:30:00,62.74,62.78,62.68,62.73,77114.0,55.1294,55.1646,55.0767,55.1206,77114.0
2018-07-25 14:00:00,62.73,62.8,62.67,62.71,96718.0,55.1206,55.1821,55.0679,55.1031,96718.0
2018-07-25 14:30:00,62.72,62.89,62.71,62.87,54171.0,55.1118,55.2612,55.1031,55.2437,54171.0
2018-07-25 15:00:00,62.88,62.99,62.78,62.79,109527.0,55.2524,55.3491,55.1646,55.1734,109527.0
2018-07-25 15:30:00,62.79,63.5,62.78,63.09,353207.0,55.1734,55.7972,55.1646,55.437,353207.0
2018-07-26 09:30:00,63.26,63.98,63.26,63.93,39890.0,55.5863,56.219,55.5863,56.1751,39890.0
2018-07-26 10:00:00,63.94,64.11,63.67,63.76,103963.0,56.1839,56.3332,55.9466,56.0257,103963.0
2018-07-26 10:30:00,63.76,63.95,63.74,63.8,91068.0,56.0257,56.1926,56.0081,56.0608,91068.0
2018-07-26 11:00:00,63.79,63.92,63.75,63.82,97802.0,56.0521,56.1663,56.0169,56.0784,97802.0
2018-07-26 11:30:00,63.81,64.02,63.81,64.02,47204.0,56.0696,56.2542,56.0696,56.2542,47204.0
2018-07-26 12:00:00,64.03,64.08,63.81,63.9,69395.0,56.2629,56.3069,56.0696,56.1487,69395.0
2018-07-26 12:30:00,63.91,63.99,63.81,63.91,67692.0,56.1575,56.2278,56.0696,56.1575,67692.0
2018-07-26 13:00:00,63.92,64.01,63.82,63.86,67437.0,56.1663,56.2454,56.0784,56.1136,67437.0
2018-07-26 13:30:00,63.86,63.95,63.84,63.94,64073.0,56.1136,56.1926,56.096,56.1839,64073.0
2018-07-26 14:00:00,63.93,64.06,63.92,64.04,63094.0,56.1751,56.2893,56.1663,56.2717,63094.0
2018-07-26 14:30:00,64.04,64.08,63.99,64.02,46545.0,56.2717,56.3069,56.2278,56.2542,46545.0
2018-07-26 15:00:00,64.01,64.02,63.93,63.98,121601.0,56.2454,56.2542,56.1751,56.219,121601.0
2018-07-26 15:30:00,63.98,64.14,63.97,64.06,266760.0,56.219,56.3596,56.2102,56.2893,266760.0
2018-07-27 09:30:00,64.06,64.4,63.78,63.95,40336.0,56.2893,56.5881,56.0433,56.1926,40336.0
2018-07-27 10:00:00,63.97,64.12,63.88,63.9,69418.0,56.2102,56.342,56.1311,56.1487,69418.0
2018-07-27 10:30:00,63.87,64.04,63.85,63.92,34346.0,56.1223,56.2717,56.1048,56.1663,34346.0
2018-07-27 11:00:00,63.89,63.95,63.79,63.85,57652.0,56.1399,56.1926,56.0521,56.1048,57652.0
2018-07-27 11:30:00,63.85,64.02,63.84,63.86,37906.0,56.1048,56.2542,56.096,56.1136,37906.0
2018-07-27 12:00:00,63.81,63.84,63.76,63.84,38529.0,56.0696,56.096,56.0257,56.096,38529.0
2018-07-27 12:30:00,63.84,63.92,63.79,63.81,47751.0,56.096,56.1663,56.0521,56.0696,47751.0
2018-07-27 13:00:00,63.81,63.85,63.74,63.84,42675.0,56.0696,56.1048,56.0081,56.096,42675.0
2018-07-27 13:30:00,63.85,63.85,63.59,63.63,35883.0,56.1048,56.1048,55.8763,55.9115,35883.0
2018-07-27 14:00:00,63.62,63.76,63.59,63.71,39654.0,55.9027,56.0257,55.8763,55.9818,39654.0
2018-07-27 14:30:00,63.7,63.81,63.65,63.74,32713.0,55.973,56.0696,55.929,56.0081,32713.0
2018-07-27 15:00:00,63.77,63.84,63.7,63.75,65015.0,56.0345,56.096,55.973,56.0169,65015.0
2018-07-27 15:30:00,63.75,63.91,63.74,63.89,166143.0,56.0169,56.1575,56.0081,56.1399,166143.0
2018-07-30 09:30:00,63.83,64.26,63.63,64.21,59165.0,56.0872,56.465,55.9115,56.4211,59165.0
2018-07-30 10:00:00,64.21,64.32,63.96,64.09,93962.0,56.4211,56.5178,56.2014,56.3157,93962.0
2018-07-30 10:30:00,64.09,64.19,63.89,64.06,62753.0,56.3157,56.4035,56.1399,56.2893,62753.0
2018-07-30 11:00:00,64.02,64.09,63.87,63.91,55010.0,56.2542,56.3157,56.1223,56.1575,55010.0
2018-07-30 11:30:00,63.93,64.07,63.89,63.96,44492.0,56.1751,56.2981,56.1399,56.2014,44492.0
2018-07-30 12:00:00,63.97,63.98,63.8,63.9,63535.0,56.2102,56.219,56.0608,56.1487,63535.0
2018-07-30 12:30:00,63.9,63.94,63.75,63.76,73670.0,56.1487,56.1839,56.0169,56.0257,73670.0
2018-07-30 13:00:00,63.76,63.76,63.63,63.69,22861.0,56.0257,56.0257,55.9115,55.9642,22861.0
2018-07-30 13:30:00,63.69,63.81,63.68,63.76,28202.0,55.9642,56.0696,55.9554,56.0257,28202.0
2018-07-30 14:00:00,63.77,63.9,63.75,63.87,36683.0,56.0345,56.1487,56.0169,56.1223,36683.0
2018-07-30 14:30:00,63.87,63.88,63.62,63.62,47051.0,56.1223,56.1311,55.9027,55.9027,47051.0
2018-07-30 15:00:00,63.62,63.64,63.5,63.53,66094.0,55.9027,55.9202,55.7972,55.8236,66094.0
2018-07-30 15:30:00,63.54,63.61,63.35,63.42,130437.0,55.8324,55.8939,55.6654,55.7269,130437.0
2018-07-31 09:30:00,63.28,63.82,63.23,63.71,99520.0,55.6039,56.0784,55.56,55.9818,99520.0
2018-07-31 10:00:00,63.72,64.16,63.7,64.03,44777.0,55.9905,56.3772,55.973,56.2629,44777.0
2018-07-31 10:30:00,64.09,64.45,64.04,64.14,36712.0,56.3157,56.632,56.2717,56.3596,36712.0
2018-07-31 11:00:00,64.16,64.42,64.09,64.37,82731.0,56.3772,56.6056,56.3157,56.5617,82731.0
2018-07-31 11:30:00,64.39,64.58,64.39,64.47,37391.0,56.5793,56.7462,56.5793,56.6496,37391.0
2018-07-31 12:00:00,64.46,64.65,64.2,64.25,65750.0,56.6408,56.8077,56.4123,56.4563,65750.0
2018-07-31 12:30:00,64.24,64.38,64.24,64.33,41327.0,56.4475,56.5705,56.4475,56.5265,41327.0
2018-07-31 13:00:00,64.33,64.42,64.23,64.26,15307.0,56.5265,56.6056,56.4387,56.465,15307.0
2018-07-31 13:30:00,64.29,64.29,64.18,64.26,29136.0,56.4914,56.4914,56.3947,56.465,29136.0
2018-07-31 14:00:00,64.26,64.31,64.19,64.21,38681.0,56.465,56.509,56.4035,56.4211,38681.0
2018-07-31 14:30:00,64.21,64.39,64.21,64.33,50532.0,56.4211,56.5793,56.4211,56.5265,50532.0
2018-07-31 15:00:00,64.32,64.37,64.22,64.36,79230.0,56.5178,56.5617,56.4299,56.5529,79230.0
2018-07-31 15:30:00,64.36,64.42,64.19,64.36,282965.0,56.5529,56.6056,56.4035,56.5529,282965.0
2018-08-01 09:30:00,64.17,64.28,63.73,64.15,68830.0,56.386,56.4826,55.9993,56.3684,68830.0
2018-08-01 10:00:00,64.21,64.3,64.0,64.03,29108.0,56.4211,56.5002,56.2366,56.2629,29108.0
2018-08-01 10:30:00,64.01,64.2,63.98,64.0,35826.0,56.2454,56.4123,56.219,56.2366,35826.0
2018-08-01 11:00:00,64.02,64.06,63.79,63.84,27125.0,56.2542,56.2893,56.0521,56.096,27125.0
2018-08-01 11:30:00,63.89,64.02,63.59,63.74,72293.0,56.1399,56.2542,55.8763,56.0081,72293.0
2018-08-01 12:00:00,63.72,63.77,63.61,63.68,16603.0,55.9905,56.0345,55.8939,55.9554,16603.0
2018-08-01 12:30:00,63.68,63.68,63.49,63.55,13763.0,55.9554,55.9554,55.7884,55.8412,13763.0
2018-08-01 13:00:00,63.55,63.76,63.54,63.71,25217.0,55.8412,56.0257,55.8324,55.9818,25217.0
2018-08-01 13:30:00,63.7,63.73,63.65,63.65,20280.0,55.973,55.9993,55.929,55.929,20280.0
2018-08-01 14:00:00,63.64,63.84,63.62,63.84,29348.0,55.9202,56.096,55.9027,56.096,29348.0
2018-08-01 14:30:00,63.84,63.87,63.72,63.82,29202.0,56.096,56.1223,55.9905,56.0784,29202.0
2018-08-01 15:00:00,63.82,63.85,63.76,63.84,24694.0,56.0784,56.1048,56.0257,56.096,24694.0
2018-08-01 15:30:00,63.84,63.91,63.79,63.84,110433.0,56.096,56.1575,56.0521,56.096,110433.0
2018-08-02 09:30:00,63.59,63.99,63.46,63.94,47681.0,55.8763,56.2278,55.7621,56.1839,47681.0
2018-08-02 10:00:00,63.92,64.3,63.78,64.27,61451.0,56.1663,56.5002,56.0433,56.4738,61451.0
2018-08-02 10:30:00,64.25,64.29,63.79,63.89,18848.0,56.4563,56.4914,56.0521,56.1399,18848.0
2018-08-02 11:00:00,63.9,63.99,63.77,63.79,18705.0,56.1487,56.2278,56.0345,56.0521,18705.0
2018-08-02 11:30:00,63.8,63.98,63.73,63.96,65464.0,56.0608,56.219,55.9993,56.2014,65464.0
2018-08-02 12:00:00,63.93,64.2,63.87,64.2,43437.0,56.1751,56.4123,56.1223,56.4123,43437.0
2018-08-02 12:30:00,64.18,64.18,63.97,63.97,20409.0,56.3947,56.3947,56.2102,56.2102,20409.0
2018-08-02 13:00:00,63.97,64.19,63.97,64.18,27418.0,56.2102,56.4035,56.2102,56.3947,27418.0
2018-08-02 13:30:00,64.19,64.19,63.98,64.04,28061.0,56.4035,56.4035,56.219,56.2717,28061.0
2018-08-02 14:00:00,64.05,64.15,64.0,64.04,72570.0,56.2805,56.3684,56.2366,56.2717,72570.0
2018-08-02 14:30:00,64.05,64.05,63.86,63.95,52658.0,56.2805,56.2805,56.1136,56.1926,52658.0
2018-08-02 15:00:00,63.94,63.95,63.75,63.85,45661.0,56.1839,56.1926,56.0169,56.1048,45661.0
2018-08-02 15:30:00,63.83,63.99,63.8,63.97,122878.0,56.0872,56.2278,56.0608,56.2102,122878.0
2018-08-03 09:30:00,64.13,64.4,64.03,64.03,98520.0,56.3508,56.5881,56.2629,56.2629,98520.0
2018-08-03 10:00:00,64.1,64.24,64.01,64.24,17025.0,56.3244,56.4475,56.2454,56.4475,17025.0
2018-08-03 10:30:00,64.18,64.22,63.93,63.93,28752.0,56.3947,56.4299,56.1751,56.1751,28752.0
2018-08-03 11:00:00,63.98,64.02,63.86,63.89,20500.0,56.219,56.2542,56.1136,56.1399,20500.0
2018-08-03 11:30:00,63.89,63.99,63.75,63.77,14920.0,56.1399,56.2278,56.0169,56.0345,14920.0
2018-08-03 12:00:00,63.77,63.96,63.7,63.96,19665.0,56.0345,56.2014,55.973,56.2014,19665.0
2018-08-03 12:30:00,63.96,64.02,63.95,63.97,14608.0,56.2014,56.2542,56.1926,56.2102,14608.0
2018-08-03 13:00:00,63.96,64.02,63.95,63.95,14453.0,56.2014,56.2542,56.1926,56.1926,14453.0
2018-08-03 13:30:00,63.91,63.95,63.74,63.82,16440.0,56.1575,56.1926,56.0081,56.0784,16440.0
2018-08-03 14:00:00,63.85,63.92,63.82,63.89,18358.0,56.1048,56.1663,56.0784,56.1399,18358.0
2018-08-03 14:30:00,63.91,64.04,63.89,64.04,19314.0,56.1575,56.2717,56.1399,56.2717,19314.0
2018-08-03 15:00:00,64.04,64.12,64.01,64.11,56074.0,56.2717,56.342,56.2454,56.3332,56074.0
2018-08-03 15:30:00,64.11,64.12,63.98,64.1,155106.0,56.3332,56.342,56.219,56.3244,155106.0
2018-08-06 09:30:00,64.03,64.37,63.91,64.25,25846.0,56.2629,56.5617,56.1575,56.4563,25846.0
2018-08-06 10:00:00,64.19,64.23,64.02,64.02,37741.0,56.4035,56.4387,56.2542,56.2542,37741.0
2018-08-06 10:30:00,64.04,64.23,64.03,64.16,11048.0,56.2717,56.4387,56.2629,56.3772,11048.0
2018-08-06 11:00:00,64.16,64.18,64.01,64.09,11421.0,56.3772,56.3947,56.2454,56.3157,11421.0
2018-08-06 11:30:00,64.07,64.18,64.06,64.15,8650.0,56.2981,56.3947,56.2893,56.3684,8650.0
2018-08-06 12:00:00,64.14,64.25,64.09,64.23,5515.0,56.3596,56.4563,56.3157,56.4387,5515.0
2018-08-06 12:30:00,64.21,64.29,64.15,64.26,20012.0,56.4211,56.4914,56.3684,56.465,20012.0
2018-08-06 13:00:00,64.22,64.26,64.12,64.14,20035.0,56.4299,56.465,56.342,56.3596,20035.0
2018-08-06 13:30:00,64.15,64.21,64.05,64.14,23666.0,56.3684,56.4211,56.2805,56.3596,23666.0
2018-08-06 14:00:00,64.13,64.17,64.09,64.12,15350.0,56.3508,56.386,56.3157,56.342,15350.0
2018-08-06 14:30:00,64.13,64.18,64.08,64.11,24136.0,56.3508,56.3947,56.3069,56.3332,24136.0
2018-08-06 15:00:00,64.1,64.1,63.98,64.02,43162.0,56.3244,56.3244,56.219,56.2542,43162.0
2018-08-06 15:30:00,64.03,64.12,63.97,64.08,94453.0,56.2629,56.342,56.2102,56.3069,94453.0
2018-08-07 09:30:00,64.28,64.45,64.11,64.11,22663.0,56.4826,56.632,56.3332,56.3332,22663.0
2018-08-07 10:00:00,64.1,64.33,64.1,64.27,16167.0,56.3244,56.5265,56.3244,56.4738,16167.0
2018-08-07 10:30:00,64.26,64.31,64.18,64.19,20721.0,56.465,56.509,56.3947,56.4035,20721.0
2018-08-07 11:00:00,64.18,64.28,64.08,64.16,21645.0,56.3947,56.4826,56.3069,56.3772,21645.0
2018-08-07 11:30:00,64.16,64.28,64.12,64.12,13267.0,56.3772,56.4826,56.342,56.342,13267.0
2018-08-07 12:00:00,64.14,64.16,64.07,64.12,13570.0,56.3596,56.3772,56.2981,56.342,13570.0
2018-08-07 12:30:00,64.16,64.18,64.08,64.08,12274.0,56.3772,56.3947,56.3069,56.3069,12274.0
2018-08-07 13:00:00,64.04,64.1,64.0,64.1,12037.0,56.2717,56.3244,56.2366,56.3244,12037.0
2018-08-07 13:30:00,64.08,64.11,63.97,64.0,21307.0,56.3069,56.3332,56.2102,56.2366,21307.0
2018-08-07 14:00:00,64.01,64.1,63.99,64.09,16779.0,56.2454,56.3244,56.2278,56.3157,16779.0
2018-08-07 14:30:00,64.09,64.1,64.03,64.06,28809.0,56.3157,56.3244,56.2629,56.2893,28809.0
2018-08-07 15:00:00,64.06,64.07,63.96,64.05,41196.0,56.2893,56.2981,56.2014,56.2805,41196.0
2018-08-07 15:30:00,64.05,64.05,63.92,63.98,106854.0,56.2805,56.2805,56.1663,56.219,106854.0
2018-08-08 09:30:00,63.98,64.1,63.79,63.93,14084.0,56.219,56.3244,56.0521,56.1751,14084.0
2018-08-08 10:00:00,63.89,63.97,63.67,63.75,24551.0,56.1399,56.2102,55.9466,56.0169,24551.0
2018-08-08 10:30:00,63.74,64.14,63.69,64.02,25243.0,56.0081,56.3596,55.9642,56.2542,25243.0
2018-08-08 11:00:00,64.01,64.02,63.87,63.93,17233.0,56.2454,56.2542,56.1223,56.1751,17233.0
2018-08-08 11:30:00,63.9,64.02,63.86,64.01,15261.0,56.1487,56.2542,56.1136,56.2454,15261.0
2018-08-08 12:00:00,63.95,64.02,63.83,63.89,13012.0,56.1926,56.2542,56.0872,56.1399,13012.0
2018-08-08 12:30:00,63.85,63.96,63.83,63.86,10899.0,56.1048,56.2014,56.0872,56.1136,10899.0
2018-08-08 13:00:00,63.88,63.99,63.87,63.92,14347.0,56.1311,56.2278,56.1223,56.1663,14347.0
2018-08-08 13:30:00,63.94,63.98,63.84,63.92,20647.0,56.1839,56.219,56.096,56.1663,20647.0
2018-08-08 14:00:00,63.91,63.99,63.85,63.88,21811.0,56.1575,56.2278,56.1048,56.1311,21811.0
2018-08-08 14:30:00,63.87,63.91,63.74,63.79,36128.0,56.1223,56.1575,56.0081,56.0521,36128.0
2018-08-08 15:00:00,63.77,63.82,63.72,63.81,39525.0,56.0345,56.0784,55.9905,56.0696,39525.0
2018-08-08 15:30:00,63.8,63.93,63.75,63.77,91602.0,56.0608,56.1751,56.0169,56.0345,91602.0
2018-08-09 09:30:00,63.89,63.98,63.69,63.8,22587.0,56.1399,56.219,55.9642,56.0608,22587.0
2018-08-09 10:00:00,63.82,64.04,63.79,63.86,17138.0,56.0784,56.2717,56.0521,56.1136,17138.0
2018-08-09 10:30:00,63.86,64.1,63.83,64.1,11823.0,56.1136,56.3244,56.0872,56.3244,11823.0
2018-08-09 11:00:00,64.11,64.18,64.04,64.08,19505.0,56.3332,56.3947,56.2717,56.3069,19505.0
2018-08-09 11:30:00,64.1,64.11,63.91,63.96,21003.0,56.3244,56.3332,56.1575,56.2014,21003.0
2018-08-09 12:00:00,63.95,63.95,63.81,63.88,21008.0,56.1926,56.1926,56.0696,56.1311,21008.0
2018-08-09 12:30:00,63.87,63.94,63.83,63.91,28466.0,56.1223,56.1839,56.0872,56.1575,28466.0
2018-08-09 13:00:00,63.92,63.96,63.83,63.96,14574.0,56.1663,56.2014,56.0872,56.2014,14574.0
2018-08-09 13:30:00,63.95,64.04,63.91,63.99,17213.0,56.1926,56.2717,56.1575,56.2278,17213.0
2018-08-09 14:00:00,63.99,64.02,63.88,63.91,18034.0,56.2278,56.2542,56.1311,56.1575,18034.0
2018-08-09 14:30:00,63.92,63.99,63.85,63.89,22161.0,56.1663,56.2278,56.1048,56.1399,22161.0
2018-08-09 15:00:00,63.91,63.93,63.8,63.85,26314.0,56.1575,56.1751,56.0608,56.1048,26314.0
2018-08-09 15:30:00,63.85,63.89,63.73,63.76,92303.0,56.1048,56.1399,55.9993,56.0257,92303.0
2018-08-10 09:30:00,63.55,63.67,63.35,63.44,28139.0,55.8412,55.9466,55.6654,55.7445,28139.0
2018-08-10 10:00:00,63.44,63.62,63.39,63.52,50171.0,55.7445,55.9027,55.7006,55.8148,50171.0
2018-08-10 10:30:00,63.51,63.79,63.51,63.79,21484.0,55.806,56.0521,55.806,56.0521,21484.0
2018-08-10 11:00:00,63.76,63.76,63.58,63.71,24996.0,56.0257,56.0257,55.8675,55.9818,24996.0
2018-08-10 11:30:00,63.69,63.81,63.69,63.75,18442.0,55.9642,56.0696,55.9642,56.0169,18442.0
2018-08-10 12:00:00,63.76,63.91,63.73,63.78,26006.0,56.0257,56.1575,55.9993,56.0433,26006.0
2018-08-10 12:30:00,63.76,63.8,63.74,63.76,49065.0,56.0257,56.0608,56.0081,56.0257,49065.0
2018-08-10 13:00:00,63.75,63.78,63.59,63.63,25560.0,56.0169,56.0433,55.8763,55.9115,25560.0
2018-08-10 13:30:00,63.62,63.65,63.58,63.59,21180.0,55.9027,55.929,55.8675,55.8763,21180.0
2018-08-10 14:00:00,63.61,63.67,63.59,63.66,60250.0,55.8939,55.9466,55.8763,55.9378,60250.0
2018-08-10 14:30:00,63.65,63.7,63.64,63.66,49100.0,55.929,55.973,55.9202,55.9378,49100.0
2018-08-10 15:00:00,63.65,63.83,63.64,63.75,38118.0,55.929,56.0872,55.9202,56.0169,38118.0
2018-08-10 15:30:00,63.76,63.76,63.55,63.55,102148.0,56.0257,56.0257,55.8412,55.8412,102148.0
2018-08-13 09:30:00,63.63,63.7,63.36,63.48,20416.0,55.9115,55.973,55.6742,55.7797,20416.0
2018-08-13 10:00:00,63.45,63.93,63.43,63.74,32911.0,55.7533,56.1751,55.7357,56.0081,32911.0
2018-08-13 10:30:00,63.78,63.78,63.56,63.57,13072.0,56.0433,56.0433,55.85,55.8587,13072.0
2018-08-13 11:00:00,63.6,63.64,63.33,63.4,9100.0,55.8851,55.9202,55.6479,55.7094,9100.0
2018-08-13 11:30:00,63.4,63.4,63.22,63.26,14640.0,55.7094,55.7094,55.5512,55.5863,14640.0
2018-08-13 12:00:00,63.24,63.29,63.1,63.14,15656.0,55.5688,55.6127,55.4458,55.4809,15656.0
2018-08-13 12:30:00,63.12,63.19,63.03,63.05,17861.0,55.4633,55.5248,55.3842,55.4018,17861.0
2018-08-13 13:00:00,63.03,63.13,62.9,63.11,22061.0,55.3842,55.4721,55.27,55.4545,22061.0
2018-08-13 13:30:00,63.1,63.19,63.05,63.18,17799.0,55.4458,55.5248,55.4018,55.516,17799.0
2018-08-13 14:00:00,63.16,63.43,63.15,63.39,23074.0,55.4985,55.7357,55.4897,55.7006,23074.0
2018-08-13 14:30:00,63.42,63.48,63.37,63.46,41715.0,55.7269,55.7797,55.683,55.7621,41715.0
2018-08-13 15:00:00,63.45,63.46,63.36,63.44,77741.0,55.7533,55.7621,55.6742,55.7445,77741.0
2018-08-13 15:30:00,63.44,63.44,63.11,63.16,152926.0,55.7445,55.7445,55.4545,55.4985,152926.0
2018-08-14 09:30:00,63.18,63.59,63.18,63.42,8312.0,55.516,55.8763,55.516,55.7269,8312.0
2018-08-14 10:00:00,63.38,63.55,63.3,63.48,21925.0,55.6918,55.8412,55.6215,55.7797,21925.0
2018-08-14 10:30:00,63.49,63.86,63.49,63.75,28813.0,55.7884,56.1136,55.7884,56.0169,28813.0
2018-08-14 11:00:00,63.71,63.85,63.7,63.85,7903.0,55.9818,56.1048,55.973,56.1048,7903.0
2018-08-14 11:30:00,63.77,63.86,63.72,63.86,9100.0,56.0345,56.1136,55.9905,56.1136,9100.0
2018-08-14 12:00:00,63.85,63.93,63.68,63.74,24643.0,56.1048,56.1751,55.9554,56.0081,24643.0
2018-08-14 12:30:00,63.76,63.76,63.67,63.67,8885.0,56.0257,56.0257,55.9466,55.9466,8885.0
2018-08-14 13:00:00,63.68,63.72,63.54,63.58,5712.0,55.9554,55.9905,55.8324,55.8675,5712.0
2018-08-14 13:30:00,63.53,63.53,63.42,63.5,8570.0,55.8236,55.8236,55.7269,55.7972,8570.0
2018-08-14 14:00:00,63.49,63.5,63.42,63.45,5551.0,55.7884,55.7972,55.7269,55.7533,5551.0
2018-08-14 14:30:00,63.46,63.49,63.34,63.43,14061.0,55.7621,55.7884,55.6566,55.7357,14061.0
2018-08-14 15:00:00,63.42,63.53,63.38,63.47,22904.0,55.7269,55.8236,55.6918,55.7709,22904.0
2018-08-14 15:30:00,63.47,63.59,63.42,63.58,84816.0,55.7709,55.8763,55.7269,55.8675,84816.0
2018-08-15 09:30:00,63.36,63.36,62.79,63.05,25024.0,55.6742,55.6742,55.1734,55.4018,25024.0
2018-08-15 10:00:00,63.0,63.0,62.73,62.8,21426.0,55.3579,55.3579,55.1206,55.1821,21426.0
2018-08-15 10:30:00,62.76,62.9,62.44,62.52,33801.0,55.147,55.27,54.8658,54.9361,33801.0
2018-08-15 11:00:00,62.5,62.93,62.47,62.92,42843.0,54.9185,55.2964,54.8922,55.2876,42843.0
2018-08-15 11:30:00,62.93,63.01,62.79,62.83,27769.0,55.2964,55.3667,55.1734,55.2085,27769.0
2018-08-15 12:00:00,62.82,63.05,62.81,63.05,35062.0,55.1997,55.4018,55.1909,55.4018,35062.0
2018-08-15 12:30:00,63.05,63.18,63.01,63.16,25263.0,55.4018,55.516,55.3667,55.4985,25263.0
2018-08-15 13:00:00,63.17,63.3,63.1,63.11,27815.0,55.5073,55.6215,55.4458,55.4545,27815.0
2018-08-15 13:30:00,63.11,63.22,63.03,63.22,16649.0,55.4545,55.5512,55.3842,55.5512,16649.0
2018-08-15 14:00:00,63.22,63.26,63.09,63.11,28907.0,55.5512,55.5863,55.437,55.4545,28907.0
2018-08-15 14:30:00,63.12,63.3,63.09,63.29,35872.0,55.4633,55.6215,55.437,55.6127,35872.0
2018-08-15 15:00:00,63.28,63.45,63.27,63.41,58001.0,55.6039,55.7533,55.5951,55.7181,58001.0
2018-08-15 15:30:00,63.44,63.57,63.4,63.52,125942.0,55.7445,55.8587,55.7094,55.8148,125942.0
2018-08-16 09:30:00,63.8,64.03,63.8,63.94,16473.0,56.0608,56.2629,56.0608,56.1839,16473.0
2018-08-16 10:00:00,63.8,63.98,63.72,63.78,69214.0,56.0608,56.219,55.9905,56.0433,69214.0
2018-08-16 10:30:00,63.79,63.93,63.78,63.85,17773.0,56.0521,56.1751,56.0433,56.1048,17773.0
2018-08-16 11:00:00,63.87,64.15,63.86,64.11,49449.0,56.1223,56.3684,56.1136,56.3332,49449.0
2018-08-16 11:30:00,64.1,64.18,63.96,64.0,13489.0,56.3244,56.3947,56.2014,56.2366,13489.0
2018-08-16 12:00:00,63.98,64.11,63.96,64.02,15026.0,56.219,56.3332,56.2014,56.2542,15026.0
2018-08-16 12:30:00,64.04,64.05,63.95,63.97,6896.0,56.2717,56.2805,56.1926,56.2102,6896.0
2018-08-16 13:00:00,63.98,64.03,63.84,63.89,23023.0,56.219,56.2629,56.096,56.1399,23023.0
2018-08-16 13:30:00,63.9,63.98,63.88,63.94,15163.0,56.1487,56.219,56.1311,56.1839,15163.0
2018-08-16 14:00:00,63.94,64.09,63.92,63.92,30447.0,56.1839,56.3157,56.1663,56.1663,30447.0
2018-08-16 14:30:00,63.92,63.96,63.87,63.92,15880.0,56.1663,56.2014,56.1223,56.1663,15880.0
2018-08-16 15:00:00,63.92,64.01,63.89,63.98,28028.0,56.1663,56.2454,56.1399,56.219,28028.0
2018-08-16 15:30:00,63.99,63.99,63.83,63.88,46609.0,56.2278,56.2278,56.0872,56.1311,46609.0
2018-08-17 09:30:00,63.87,64.07,63.87,64.07,14451.0,56.1223,56.2981,56.1223,56.2981,14451.0
2018-08-17 10:00:00,64.06,64.18,63.96,64.03,8213.0,56.2893,56.3947,56.2014,56.2629,8213.0
2018-08-17 10:30:00,64.06,64.21,64.0,64.08,12009.0,56.2893,56.4211,56.2366,56.3069,12009.0
2018-08-17 11:00:00,64.07,64.21,63.99,64.0,50654.0,56.2981,56.4211,56.2278,56.2366,50654.0
2018-08-17 11:30:00,64.0,64.09,63.99,63.99,8200.0,56.2366,56.3157,56.2278,56.2278,8200.0
2018-08-17 12:00:00,63.98,64.07,63.98,63.99,6932.0,56.219,56.2981,56.219,56.2278,6932.0
2018-08-17 12:30:00,63.97,63.97,63.84,63.88,8992.0,56.2102,56.2102,56.096,56.1311,8992.0
2018-08-17 13:00:00,63.88,63.91,63.84,63.87,9442.0,56.1311,56.1575,56.096,56.1223,9442.0
2018-08-17 13:30:00,63.86,63.88,63.8,63.83,13148.0,56.1136,56.1311,56.0608,56.0872,13148.0
2018-08-17 14:00:00,63.85,63.96,63.84,63.89,12579.0,56.1048,56.2014,56.096,56.1399,12579.0
2018-08-17 14:30:00,63.88,64.0,63.84,64.0,18316.0,56.1311,56.2366,56.096,56.2366,18316.0
2018-08-17 15:00:00,64.0,64.01,63.95,63.97,11652.0,56.2366,56.2454,56.1926,56.2102,11652.0
2018-08-17 15:30:00,63.96,64.12,63.88,63.94,160483.0,56.2014,56.342,56.1311,56.1839,160483.0
2018-08-20 09:30:00,64.24,64.88,64.2,64.88,184328.0,56.4475,57.0098,56.4123,57.0098,184328.0
2018-08-20 10:00:00,64.91,65.15,64.72,64.76,57996.0,57.0362,57.2471,56.8692,56.9044,57996.0
2018-08-20 10:30:00,64.78,64.8,64.3,64.32,37791.0,56.922,56.9395,56.5002,56.5178,37791.0
2018-08-20 11:00:00,64.34,64.63,64.29,64.62,20791.0,56.5353,56.7902,56.4914,56.7814,20791.0
2018-08-20 11:30:00,64.63,64.84,64.61,64.7,30699.0,56.7902,56.9747,56.7726,56.8517,30699.0
2018-08-20 12:00:00,64.72,64.81,64.7,64.77,9018.0,56.8692,56.9483,56.8517,56.9132,9018.0
2018-08-20 12:30:00,64.77,64.8,64.74,64.79,8175.0,56.9132,56.9395,56.8868,56.9307,8175.0
2018-08-20 13:00:00,64.8,64.9,64.78,64.88,11365.0,56.9395,57.0274,56.922,57.0098,11365.0
2018-08-20 13:30:00,64.87,64.91,64.83,64.85,13648.0,57.001,57.0362,56.9659,56.9835,13648.0
2018-08-20 14:00:00,64.85,64.85,64.71,64.72,13537.0,56.9835,56.9835,56.8605,56.8692,13537.0
2018-08-20 14:30:00,64.73,64.77,64.71,64.77,18746.0,56.878,56.9132,56.8605,56.9132,18746.0
2018-08-20 15:00:00,64.76,64.88,64.74,64.88,29145.0,56.9044,57.0098,56.8868,57.0098,29145.0
2018-08-20 15:30:00,64.87,64.89,64.67,64.72,106781.0,57.001,57.0186,56.8253,56.8692,106781.0
2018-08-21 09:30:00,64.79,65.28,64.79,65.28,18850.0,56.9307,57.3613,56.9307,57.3613,18850.0
2018-08-21 10:00:00,65.25,65.27,65.11,65.25,17097.0,57.3349,57.3525,57.2119,57.3349,17097.0
2018-08-21 10:30:00,65.25,65.33,65.21,65.33,21663.0,57.3349,57.4052,57.2998,57.4052,21663.0
2018-08-21 11:00:00,65.33,65.44,65.22,65.33,26437.0,57.4052,57.5019,57.3086,57.4052,26437.0
2018-08-21 11:30:00,65.31,65.38,65.25,65.35,17912.0,57.3877,57.4492,57.3349,57.4228,17912.0
2018-08-21 12:00:00,65.37,65.64,65.37,65.61,28191.0,57.4404,57.6776,57.4404,57.6513,28191.0
2018-08-21 12:30:00,65.61,65.73,65.61,65.7,19906.0,57.6513,57.7567,57.6513,57.7304,19906.0
2018-08-21 13:00:00,65.71,65.79,65.68,65.76,18107.0,57.7391,57.8094,57.7128,57.7831,18107.0
2018-08-21 13:30:00,65.78,65.79,65.74,65.76,9677.0,57.8007,57.8094,57.7655,57.7831,9677.0
2018-08-21 14:00:00,65.74,65.74,65.44,65.44,25298.0,57.7655,57.7655,57.5019,57.5019,25298.0
2018-08-21 14:30:00,65.41,65.59,65.4,65.58,26537.0,57.4755,57.6337,57.4668,57.6249,26537.0
2018-08-21 15:00:00,65.59,65.63,65.51,65.6,47602.0,57.6337,57.6689,57.5634,57.6425,47602.0
2018-08-21 15:30:00,65.61,65.7,65.53,65.54,109511.0,57.6513,57.7304,57.581,57.5898,109511.0
2018-08-22 09:30:00,65.85,66.08,65.44,65.46,45461.0,57.8622,58.0643,57.5019,57.5195,45461.0
2018-08-22 10:00:00,65.45,65.49,65.27,65.49,19593.0,57.5107,57.5458,57.3525,57.5458,19593.0
2018-08-22 10:30:00,65.45,65.79,65.45,65.62,15634.0,57.5107,57.8094,57.5107,57.6601,15634.0
2018-08-22 11:00:00,65.66,65.71,65.5,65.53,14046.0,57.6952,57.7391,57.5546,57.581,14046.0
2018-08-22 11:30:00,65.52,65.8,65.5,65.78,19617.0,57.5722,57.8182,57.5546,57.8007,19617.0
2018-08-22 12:00:00,65.79,65.82,65.64,65.66,11298.0,57.8094,57.8358,57.6776,57.6952,11298.0
2018-08-22 12:30:00,65.68,65.79,65.68,65.74,15165.0,57.7128,57.8094,57.7128,57.7655,15165.0
2018-08-22 13:00:00,65.75,65.75,65.64,65.64,14403.0,57.7743,57.7743,57.6776,57.6776,14403.0
2018-08-22 13:30:00,65.65,65.69,65.59,65.65,10203.0,57.6864,57.7216,57.6337,57.6864,10203.0
2018-08-22 14:00:00,65.67,65.71,65.43,65.52,26113.0,57.704,57.7391,57.4931,57.5722,26113.0
2018-08-22 14:30:00,65.51,65.54,65.44,65.52,15509.0,57.5634,57.5898,57.5019,57.5722,15509.0
2018-08-22 15:00:00,65.53,65.57,65.35,65.36,49831.0,57.581,57.6161,57.4228,57.4316,49831.0
2018-08-22 15:30:00,65.36,65.52,65.34,65.41,120580.0,57.4316,57.5722,57.414,57.4755,120580.0
2018-08-23 09:30:00,65.38,65.86,65.08,65.8,26605.0,57.4492,57.871,57.1856,57.8182,26605.0
2018-08-23 10:00:00,65.81,66.28,65.78,66.2,74273.0,57.827,58.24,57.8007,58.1697,74273.0
2018-08-23 10:30:00,66.2,66.2,65.65,65.65,92422.0,58.1697,58.1697,57.6864,57.6864,92422.0
2018-08-23 11:00:00,65.69,65.8,65.53,65.69,39358.0,57.7216,57.8182,57.581,57.7216,39358.0
2018-08-23 11:30:00,65.64,65.77,65.57,65.72,28086.0,57.6776,57.7919,57.6161,57.7479,28086.0
2018-08-23 12:00:00,65.73,65.81,65.67,65.81,47111.0,57.7567,57.827,57.704,57.827,47111.0
2018-08-23 12:30:00,65.79,65.81,65.67,65.75,31904.0,57.8094,57.827,57.704,57.7743,31904.0
2018-08-23 13:00:00,65.72,65.8,65.72,65.8,26397.0,57.7479,57.8182,57.7479,57.8182,26397.0
2018-08-23 13:30:00,65.8,65.81,65.74,65.77,19212.0,57.8182,57.827,57.7655,57.7919,19212.0
2018-08-23 14:00:00,65.76,65.98,65.73,65.97,23899.0,57.7831,57.9764,57.7567,57.9676,23899.0
2018-08-23 14:30:00,65.97,66.17,65.97,66.16,58008.0,57.9676,58.1433,57.9676,58.1346,58008.0
2018-08-23 15:00:00,66.14,66.18,66.07,66.12,41261.0,58.117,58.1521,58.0555,58.0994,41261.0
2018-08-23 15:30:00,66.1,66.12,65.89,66.01,92716.0,58.0818,58.0994,57.8973,58.0028,92716.0
2018-08-24 09:30:00,66.24,66.27,65.95,66.2,27863.0,58.2049,58.2312,57.95,58.1697,27863.0
2018-08-24 10:00:00,66.09,66.54,66.04,66.5,22126.0,58.0731,58.4685,58.0291,58.4333,22126.0
2018-08-24 10:30:00,66.51,66.76,66.48,66.54,23023.0,58.4421,58.6618,58.4157,58.4685,23023.0
2018-08-24 11:00:00,66.53,66.74,66.52,66.62,17966.0,58.4597,58.6442,58.4509,58.5388,17966.0
2018-08-24 11:30:00,66.59,66.75,66.51,66.67,39477.0,58.5124,58.653,58.4421,58.5827,39477.0
2018-08-24 12:00:00,66.64,66.87,66.64,66.86,24620.0,58.5563,58.7584,58.5563,58.7496,24620.0
2018-08-24 12:30:00,66.87,66.89,66.74,66.76,13110.0,58.7584,58.776,58.6442,58.6618,13110.0
2018-08-24 13:00:00,66.76,66.82,66.66,66.68,13388.0,58.6618,58.7145,58.5739,58.5915,13388.0
2018-08-24 13:30:00,66.68,66.69,66.54,66.64,14849.0,58.5915,58.6003,58.4685,58.5563,14849.0
2018-08-24 14:00:00,66.63,66.69,66.59,66.63,24424.0,58.5475,58.6003,58.5124,58.5475,24424.0
2018-08-24 14:30:00,66.63,66.73,66.6,66.72,20510.0,58.5475,58.6354,58.5212,58.6266,20510.0
2018-08-24 15:00:00,66.71,66.84,66.7,66.81,65689.0,58.6178,58.7321,58.6091,58.7057,65689.0
2018-08-24 15:30:00,66.82,66.85,66.68,66.77,128288.0,58.7145,58.7409,58.5915,58.6706,128288.0
2018-08-27 09:30:00,67.0,67.21,66.98,67.03,29342.0,58.8727,59.0572,58.8551,58.899,29342.0
2018-08-27 10:00:00,67.05,67.41,67.01,67.37,16746.0,58.9166,59.2329,58.8815,59.1978,16746.0
2018-08-27 10:30:00,67.36,67.36,67.11,67.24,29578.0,59.189,59.189,58.9693,59.0836,29578.0
2018-08-27 11:00:00,67.26,67.33,67.12,67.33,25056.0,59.1011,59.1626,58.9781,59.1626,25056.0
2018-08-27 11:30:00,67.32,67.54,67.3,67.5,24684.0,59.1539,59.3472,59.1363,59.312,24684.0
2018-08-27 12:00:00,67.5,67.64,67.42,67.57,20292.0,59.312,59.435,59.2417,59.3735,20292.0
2018-08-27 12:30:00,67.55,67.64,67.5,67.64,12153.0,59.356,59.435,59.312,59.435,12153.0
2018-08-27 13:00:00,67.67,67.68,67.45,67.5,23580.0,59.4614,59.4702,59.2681,59.312,23580.0
2018-08-27 13:30:00,67.49,67.56,67.46,67.56,12345.0,59.3032,59.3647,59.2769,59.3647,12345.0
2018-08-27 14:00:00,67.56,67.71,67.56,67.7,20022.0,59.3647,59.4965,59.3647,59.4878,20022.0
2018-08-27 14:30:00,67.7,67.72,67.59,67.6,28457.0,59.4878,59.5053,59.3911,59.3999,28457.0
2018-08-27 15:00:00,67.6,67.6,67.47,67.56,35249.0,59.3999,59.3999,59.2857,59.3647,35249.0
2018-08-27 15:30:00,67.56,67.66,67.46,67.57,122569.0,59.3647,59.4526,59.2769,59.3735,122569.0
2018-08-28 09:30:00,67.54,68.09,67.49,67.99,40406.0,59.3472,59.8304,59.3032,59.7426,40406.0
2018-08-28 10:00:00,68.02,68.1,67.58,67.58,24056.0,59.7689,59.8392,59.3823,59.3823,24056.0
2018-08-28 10:30:00,67.59,67.74,67.48,67.67,23086.0,59.3911,59.5229,59.2944,59.4614,23086.0
2018-08-28 11:00:00,67.67,67.73,67.5,67.56,16869.0,59.4614,59.5141,59.312,59.3647,16869.0
2018-08-28 11:30:00,67.53,67.55,67.2,67.24,21915.0,59.3384,59.356,59.0484,59.0836,21915.0
2018-08-28 12:00:00,67.22,67.26,67.15,67.17,15066.0,59.066,59.1011,59.0045,59.022,15066.0
2018-08-28 12:30:00,67.18,67.32,67.16,67.32,10623.0,59.0308,59.1539,59.0133,59.1539,10623.0
2018-08-28 13:00:00,67.32,67.38,67.24,67.26,12007.0,59.1539,59.2066,59.0836,59.1011,12007.0
2018-08-28 13:30:00,67.26,67.44,67.24,67.42,28245.0,59.1011,59.2593,59.0836,59.2417,28245.0
2018-08-28 14:00:00,67.43,67.54,67.42,67.54,14433.0,59.2505,59.3472,59.2417,59.3472,14433.0
2018-08-28 14:30:00,67.54,67.61,67.48,67.5,21230.0,59.3472,59.4087,59.2944,59.312,21230.0
2018-08-28 15:00:00,67.51,67.53,67.4,67.49,40027.0,59.3208,59.3384,59.2241,59.3032,40027.0
2018-08-28 15:30:00,67.5,67.54,67.29,67.33,141312.0,59.312,59.3472,59.1275,59.1626,141312.0
2018-08-29 09:30:00,67.36,67.36,66.94,67.2,34672.0,59.189,59.189,58.8199,59.0484,34672.0
2018-08-29 10:00:00,67.24,67.38,67.18,67.35,18711.0,59.0836,59.2066,59.0308,59.1802,18711.0
2018-08-29 10:30:00,67.34,67.6,67.32,67.56,45607.0,59.1714,59.3999,59.1539,59.3647,45607.0
2018-08-29 11:00:00,67.56,67.83,67.54,67.83,25278.0,59.3647,59.602,59.3472,59.602,25278.0
2018-08-29 11:30:00,67.83,67.98,67.81,67.92,32829.0,59.602,59.7338,59.5844,59.6811,32829.0
2018-08-29 12:00:00,67.96,67.97,67.83,67.86,12266.0,59.7162,59.725,59.602,59.6283,12266.0
2018-08-29 12:30:00,67.87,68.01,67.85,67.86,11165.0,59.6371,59.7602,59.6196,59.6283,11165.0
2018-08-29 13:00:00,67.86,67.96,67.86,67.94,13568.0,59.6283,59.7162,59.6283,59.6986,13568.0
2018-08-29 13:30:00,67.93,67.95,67.77,67.77,16261.0,59.6899,59.7074,59.5493,59.5493,16261.0
2018-08-29 14:00:00,67.77,67.89,67.74,67.89,23265.0,59.5493,59.6547,59.5229,59.6547,23265.0
2018-08-29 14:30:00,67.9,68.03,67.86,68.01,24133.0,59.6635,59.7777,59.6283,59.7602,24133.0
2018-08-29 15:00:00,68.01,68.11,67.94,68.08,30963.0,59.7602,59.848,59.6986,59.8217,30963.0
2018-08-29 15:30:00,68.08,68.13,67.98,67.99,99098.0,59.8217,59.8656,59.7338,59.7426,99098.0
2018-08-30 09:30:00,67.83,67.85,67.51,67.7,29301.0,59.602,59.6196,59.3208,59.4878,29301.0
2018-08-30 10:00:00,67.78,67.82,67.62,67.62,30211.0,59.5581,59.5932,59.4175,59.4175,30211.0
2018-08-30 10:30:00,67.64,67.67,67.48,67.48,33462.0,59.435,59.4614,59.2944,59.2944,33462.0
2018-08-30 11:00:00,67.51,67.52,67.46,67.49,43511.0,59.3208,59.3296,59.2769,59.3032,43511.0
2018-08-30 11:30:00,67.49,67.55,67.49,67.49,26912.0,59.3032,59.356,59.3032,59.3032,26912.0
2018-08-30 12:00:00,67.49,67.53,67.47,67.52,22013.0,59.3032,59.3384,59.2857,59.3296,22013.0
2018-08-30 12:30:00,67.53,67.6,67.5,67.6,24207.0,59.3384,59.3999,59.312,59.3999,24207.0
2018-08-30 13:00:00,67.61,67.72,67.57,67.72,19594.0,59.4087,59.5053,59.3735,59.5053,19594.0
2018-08-30 13:30:00,67.71,67.81,67.69,67.77,26721.0,59.4965,59.5844,59.479,59.5493,26721.0
2018-08-30 14:00:00,67.77,67.78,67.38,67.48,43660.0,59.5493,59.5581,59.2066,59.2944,43660.0
2018-08-30 14:30:00,67.49,67.61,67.49,67.49,19394.0,59.3032,59.4087,59.3032,59.3032,19394.0
2018-08-30 15:00:00,67.49,67.55,67.42,67.53,26615.0,59.3032,59.356,59.2417,59.3384,26615.0
2018-08-30 15:30:00,67.54,67.63,67.49,67.55,101486.0,59.3472,59.4262,59.3032,59.356,101486.0
2018-08-31 09:30:00,67.39,67.68,67.25,67.4,31491.0,59.2154,59.4702,59.0923,59.2241,31491.0
2018-08-31 10:00:00,67.39,67.59,67.36,67.36,17679.0,59.2154,59.3911,59.189,59.189,17679.0
2018-08-31 10:30:00,67.39,67.57,67.38,67.4,40501.0,59.2154,59.3735,59.2066,59.2241,40501.0
2018-08-31 11:00:00,67.42,67.45,67.29,67.37,24798.0,59.2417,59.2681,59.1275,59.1978,24798.0
2018-08-31 11:30:00,67.4,67.48,67.25,67.26,31712.0,59.2241,59.2944,59.0923,59.1011,31712.0
2018-08-31 12:00:00,67.26,67.29,67.13,67.23,19321.0,59.1011,59.1275,58.9869,59.0748,19321.0
2018-08-31 12:30:00,67.23,67.36,67.17,67.33,24231.0,59.0748,59.189,59.022,59.1626,24231.0
2018-08-31 13:00:00,67.34,67.39,67.28,67.32,29995.0,59.1714,59.2154,59.1187,59.1539,29995.0
2018-08-31 13:30:00,67.32,67.38,67.2,67.3,49397.0,59.1539,59.2066,59.0484,59.1363,49397.0
2018-08-31 14:00:00,67.31,67.39,67.21,67.3,39821.0,59.1451,59.2154,59.0572,59.1363,39821.0
2018-08-31 14:30:00,67.28,67.35,67.26,67.29,26438.0,59.1187,59.1802,59.1011,59.1275,26438.0
2018-08-31 15:00:00,67.3,67.5,67.3,67.36,21136.0,59.1363,59.312,59.1363,59.189,21136.0
2018-08-31 15:30:00,67.38,67.56,67.38,67.51,61830.0,59.2066,59.3647,59.2066,59.3208,61830.0
2018-09-04 09:30:00,67.45,67.46,66.79,67.04,37793.0,59.2681,59.2769,58.6881,58.9078,37793.0
2018-09-04 10:00:00,67.11,67.56,67.08,67.39,23719.0,58.9693,59.3647,58.943,59.2154,23719.0
2018-09-04 10:30:00,67.39,67.58,67.25,67.45,16672.0,59.2154,59.3823,59.0923,59.2681,16672.0
2018-09-04 11:00:00,67.45,67.49,67.17,67.25,13282.0,59.2681,59.3032,59.022,59.0923,13282.0
2018-09-04 11:30:00,67.22,67.27,67.12,67.18,23566.0,59.066,59.1099,58.9781,59.0308,23566.0
2018-09-04 12:00:00,67.18,67.21,67.05,67.2,20352.0,59.0308,59.0572,58.9166,59.0484,20352.0
2018-09-04 12:30:00,67.2,67.26,67.13,67.26,14109.0,59.0484,59.1011,58.9869,59.1011,14109.0
2018-09-04 13:00:00,67.26,67.47,67.25,67.36,8101.0,59.1011,59.2857,59.0923,59.189,8101.0
2018-09-04 13:30:00,67.37,67.53,67.36,67.53,23031.0,59.1978,59.3384,59.189,59.3384,23031.0
2018-09-04 14:00:00,67.53,67.58,67.45,67.48,23551.0,59.3384,59.3823,59.2681,59.2944,23551.0
2018-09-04 14:30:00,67.48,67.67,67.47,67.6,19117.0,59.2944,59.4614,59.2857,59.3999,19117.0
2018-09-04 15:00:00,67.6,67.69,67.5,67.5,31177.0,59.3999,59.479,59.312,59.312,31177.0
2018-09-04 15:30:00,67.51,67.62,67.44,67.54,64683.0,59.3208,59.4175,59.2593,59.3472,64683.0
2018-09-05 09:30:00,67.35,67.83,67.25,67.45,23040.0,59.1802,59.602,59.0923,59.2681,23040.0
2018-09-05 10:00:00,67.45,67.7,67.44,67.7,21750.0,59.2681,59.4878,59.2593,59.4878,21750.0
2018-09-05 10:30:00,67.7,67.75,67.51,67.58,28743.0,59.4878,59.5317,59.3208,59.3823,28743.0
2018-09-05 11:00:00,67.53,67.69,67.41,67.41,86771.0,59.3384,59.479,59.2329,59.2329,86771.0
2018-09-05 11:30:00,67.42,67.55,67.4,67.43,32943.0,59.2417,59.356,59.2241,59.2505,32943.0
2018-09-05 12:00:00,67.43,67.6,67.43,67.59,25910.0,59.2505,59.3999,59.2505,59.3911,25910.0
2018-09-05 12:30:00,67.59,67.62,67.5,67.51,25057.0,59.3911,59.4175,59.312,59.3208,25057.0
2018-09-05 13:00:00,67.5,67.61,67.47,67.59,16983.0,59.312,59.4087,59.2857,59.3911,16983.0
2018-09-05 13:30:00,67.62,67.62,67.49,67.54,23551.0,59.4175,59.4175,59.3032,59.3472,23551.0
2018-09-05 14:00:00,67.57,67.71,67.56,67.57,26798.0,59.3735,59.4965,59.3647,59.3735,26798.0
2018-09-05 14:30:00,67.56,67.63,67.55,67.58,34351.0,59.3647,59.4262,59.356,59.3823,34351.0
2018-09-05 15:00:00,67.58,67.72,67.58,67.65,27496.0,59.3823,59.5053,59.3823,59.4438,27496.0
2018-09-05 15:30:00,67.65,67.74,67.56,67.67,81931.0,59.4438,59.5229,59.3647,59.4614,81931.0
2018-09-06 09:30:00,67.76,68.05,67.54,67.74,57551.0,59.5405,59.7953,59.3472,59.5229,57551.0
2018-09-06 10:00:00,67.76,67.77,67.24,67.31,27820.0,59.5405,59.5493,59.0836,59.1451,27820.0
2018-09-06 10:30:00,67.31,67.31,66.89,67.02,50299.0,59.1451,59.1451,58.776,58.8902,50299.0
2018-09-06 11:00:00,66.97,67.01,66.73,66.88,19169.0,58.8463,58.8815,58.6354,58.7672,19169.0
2018-09-06 11:30:00,66.88,66.93,66.65,66.69,49114.0,58.7672,58.8112,58.5651,58.6003,49114.0
2018-09-06 12:00:00,66.71,66.74,66.35,66.36,66732.0,58.6178,58.6442,58.3015,58.3103,66732.0
2018-09-06 12:30:00,66.38,66.84,66.36,66.66,36361.0,58.3279,58.7321,58.3103,58.5739,36361.0
2018-09-06 13:00:00,66.64,66.77,66.48,66.77,31121.0,58.5563,58.6706,58.4157,58.6706,31121.0
2018-09-06 13:30:00,66.74,66.99,66.72,66.94,21039.0,58.6442,58.8639,58.6266,58.8199,21039.0
2018-09-06 14:00:00,66.94,67.1,66.92,66.98,30032.0,58.8199,58.9605,58.8024,58.8551,30032.0
2018-09-06 14:30:00,66.97,67.01,66.92,66.95,31519.0,58.8463,58.8815,58.8024,58.8287,31519.0
2018-09-06 15:00:00,66.94,67.18,66.91,67.18,53583.0,58.8199,59.0308,58.7936,59.0308,53583.0
2018-09-06 15:30:00,67.18,67.19,66.99,67.01,202060.0,59.0308,59.0396,58.8639,58.8815,202060.0
2018-09-07 09:30:00,66.7,67.14,66.41,67.02,17691.0,58.6091,58.9957,58.3542,58.8902,17691.0
2018-09-07 10:00:00,67.03,67.35,66.94,67.18,18788.0,58.899,59.1802,58.8199,59.0308,18788.0
2018-09-07 10:30:00,67.15,67.38,67.1,67.26,15748.0,59.0045,59.2066,58.9605,59.1011,15748.0
2018-09-07 11:00:00,67.29,67.32,67.12,67.15,18871.0,59.1275,59.1539,58.9781,59.0045,18871.0
2018-09-07 11:30:00,67.15,67.21,66.99,66.99,21026.0,59.0045,59.0572,58.8639,58.8639,21026.0
2018-09-07 12:00:00,67.0,67.08,66.8,66.84,16590.0,58.8727,58.943,58.6969,58.7321,16590.0
2018-09-07 12:30:00,66.85,66.95,66.76,66.94,24780.0,58.7409,58.8287,58.6618,58.8199,24780.0
2018-09-07 13:00:00,66.98,66.98,66.75,66.91,12957.0,58.8551,58.8551,58.653,58.7936,12957.0
2018-09-07 13:30:00,66.93,66.96,66.8,66.87,15055.0,58.8112,58.8375,58.6969,58.7584,15055.0
2018-09-07 14:00:00,66.89,67.04,66.88,67.04,21044.0,58.776,58.9078,58.7672,58.9078,21044.0
2018-09-07 14:30:00,67.04,67.06,66.93,67.04,22341.0,58.9078,58.9254,58.8112,58.9078,22341.0
2018-09-07 15:00:00,67.04,67.04,66.93,66.98,24560.0,58.9078,58.9078,58.8112,58.8551,24560.0
2018-09-07 15:30:00,66.98,67.03,66.88,66.98,73317.0,58.8551,58.899,58.7672,58.8551,73317.0
2018-09-10 09:30:00,67.24,67.41,67.08,67.25,13925.0,59.0836,59.2329,58.943,59.0923,13925.0
2018-09-10 10:00:00,67.24,67.33,67.06,67.21,13076.0,59.0836,59.1626,58.9254,59.0572,13076.0
2018-09-10 10:30:00,67.24,67.28,66.95,66.95,20549.0,59.0836,59.1187,58.8287,58.8287,20549.0
2018-09-10 11:00:00,66.92,67.1,66.89,67.0,21940.0,58.8024,58.9605,58.776,58.8727,21940.0
2018-09-10 11:30:00,67.0,67.01,66.77,66.97,24605.0,58.8727,58.8815,58.6706,58.8463,24605.0
2018-09-10 12:00:00,67.0,67.13,66.89,67.0,51826.0,58.8727,58.9869,58.776,58.8727,51826.0
2018-09-10 12:30:00,67.0,67.1,66.98,67.03,13451.0,58.8727,58.9605,58.8551,58.899,13451.0
2018-09-10 13:00:00,67.04,67.11,67.02,67.05,24044.0,58.9078,58.9693,58.8902,58.9166,24044.0
2018-09-10 13:30:00,67.07,67.23,67.02,67.23,19882.0,58.9342,59.0748,58.8902,59.0748,19882.0
2018-09-10 14:00:00,67.23,67.24,66.96,67.01,48508.0,59.0748,59.0836,58.8375,58.8815,48508.0
2018-09-10 14:30:00,67.03,67.14,67.01,67.06,52186.0,58.899,58.9957,58.8815,58.9254,52186.0
2018-09-10 15:00:00,67.07,67.1,66.98,66.99,32681.0,58.9342,58.9605,58.8551,58.8639,32681.0
2018-09-10 15:30:00,66.99,67.03,66.89,66.99,80580.0,58.8639,58.899,58.776,58.8639,80580.0
2018-09-11 09:30:00,66.79,67.08,66.48,66.7,86452.0,58.6881,58.943,58.4157,58.6091,86452.0
2018-09-11 10:00:00,66.73,66.99,66.72,66.89,32046.0,58.6354,58.8639,58.6266,58.776,32046.0
2018-09-11 10:30:00,66.89,66.9,66.64,66.85,40362.0,58.776,58.7848,58.5563,58.7409,40362.0
2018-09-11 11:00:00,66.86,67.07,66.78,67.04,24563.0,58.7496,58.9342,58.6794,58.9078,24563.0
2018-09-11 11:30:00,67.07,67.07,66.93,66.99,107965.0,58.9342,58.9342,58.8112,58.8639,107965.0
2018-09-11 12:00:00,67.01,67.13,66.95,67.0,90081.0,58.8815,58.9869,58.8287,58.8727,90081.0
2018-09-11 12:30:00,66.99,67.1,66.96,67.04,65333.0,58.8639,58.9605,58.8375,58.9078,65333.0
2018-09-11 13:00:00,67.06,67.08,66.99,67.04,45776.0,58.9254,58.943,58.8639,58.9078,45776.0
2018-09-11 13:30:00,67.04,67.05,66.83,66.9,22967.0,58.9078,58.9166,58.7233,58.7848,22967.0
2018-09-11 14:00:00,66.89,66.89,66.81,66.89,44244.0,58.776,58.776,58.7057,58.776,44244.0
2018-09-11 14:30:00,66.88,67.03,66.88,66.9,40538.0,58.7672,58.899,58.7672,58.7848,40538.0
2018-09-11 15:00:00,66.9,66.92,66.68,66.68,66135.0,58.7848,58.8024,58.5915,58.5915,66135.0
2018-09-11 15:30:00,66.68,67.04,66.61,67.01,543583.0,58.5915,58.9078,58.53,58.8815,543583.0
2018-09-12 09:30:00,67.01,67.29,66.83,67.03,47844.0,58.8815,59.1275,58.7233,58.899,47844.0
2018-09-12 10:00:00,67.02,67.18,66.95,67.01,37581.0,58.8902,59.0308,58.8287,58.8815,37581.0
2018-09-12 10:30:00,67.01,67.14,66.94,67.11,29616.0,58.8815,58.9957,58.8199,58.9693,29616.0
2018-09-12 11:00:00,67.11,67.2,66.89,67.12,81034.0,58.9693,59.0484,58.776,58.9781,81034.0
2018-09-12 11:30:00,67.09,67.15,66.96,67.02,34816.0,58.9517,59.0045,58.8375,58.8902,34816.0
2018-09-12 12:00:00,66.99,67.09,66.96,67.07,38225.0,58.8639,58.9517,58.8375,58.9342,38225.0
2018-09-12 12:30:00,67.07,67.17,67.01,67.05,39513.0,58.9342,59.022,58.8815,58.9166,39513.0
2018-09-12 13:00:00,67.08,67.13,67.05,67.06,46812.0,58.943,58.9869,58.9166,58.9254,46812.0
2018-09-12 13:30:00,67.05,67.06,66.89,66.95,37700.0,58.9166,58.9254,58.776,58.8287,37700.0
2018-09-12 14:00:00,66.95,66.99,66.85,66.93,49264.0,58.8287,58.8639,58.7409,58.8112,49264.0
2018-09-12 14:30:00,66.94,67.11,66.91,67.09,40143.0,58.8199,58.9693,58.7936,58.9517,40143.0
2018-09-12 15:00:00,67.1,67.14,67.0,67.09,66068.0,58.9605,58.9957,58.8727,58.9517,66068.0
2018-09-12 15:30:00,67.1,67.15,67.01,67.09,153200.0,58.9605,59.0045,58.8815,58.9517,153200.0
2018-09-13 09:30:00,67.48,67.76,67.33,67.61,24504.0,59.2944,59.5405,59.1626,59.4087,24504.0
2018-09-13 10:00:00,67.65,67.94,67.22,67.25,30407.0,59.4438,59.6986,59.066,59.0923,30407.0
2018-09-13 10:30:00,67.25,67.54,67.25,67.45,44548.0,59.0923,59.3472,59.0923,59.2681,44548.0
2018-09-13 11:00:00,67.44,67.57,67.4,67.46,27892.0,59.2593,59.3735,59.2241,59.2769,27892.0
2018-09-13 11:30:00,67.49,67.76,67.48,67.76,18689.0,59.3032,59.5405,59.2944,59.5405,18689.0
2018-09-13 12:00:00,67.78,67.82,67.71,67.79,26445.0,59.5581,59.5932,59.4965,59.5668,26445.0
2018-09-13 12:30:00,67.79,67.91,67.77,67.91,30508.0,59.5668,59.6723,59.5493,59.6723,30508.0
2018-09-13 13:00:00,67.93,67.93,67.8,67.83,22792.0,59.6899,59.6899,59.5756,59.602,22792.0
2018-09-13 13:30:00,67.84,67.96,67.84,67.93,18274.0,59.6108,59.7162,59.6108,59.6899,18274.0
2018-09-13 14:00:00,67.92,68.03,67.9,68.03,21165.0,59.6811,59.7777,59.6635,59.7777,21165.0
2018-09-13 14:30:00,68.03,68.1,67.99,68.06,55032.0,59.7777,59.8392,59.7426,59.8041,55032.0
2018-09-13 15:00:00,68.06,68.11,68.0,68.0,78068.0,59.8041,59.848,59.7514,59.7514,78068.0
2018-09-13 15:30:00,68.0,68.08,67.97,68.03,114514.0,59.7514,59.8217,59.725,59.7777,114514.0
2018-09-14 09:30:00,68.0,68.0,67.39,67.46,42100.0,59.7514,59.7514,59.2154,59.2769,42100.0
2018-09-14 10:00:00,67.46,67.49,67.21,67.28,36293.0,59.2769,59.3032,59.0572,59.1187,36293.0
2018-09-14 10:30:00,67.33,67.38,67.26,67.35,37327.0,59.1626,59.2066,59.1011,59.1802,37327.0
2018-09-14 11:00:00,67.35,67.57,67.32,67.4,58847.0,59.1802,59.3735,59.1539,59.2241,58847.0
2018-09-14 11:30:00,67.4,67.46,67.34,67.38,17503.0,59.2241,59.2769,59.1714,59.2066,17503.0
2018-09-14 12:00:00,67.4,67.41,67.15,67.26,14843.0,59.2241,59.2329,59.0045,59.1011,14843.0
2018-09-14 12:30:00,67.26,67.27,67.13,67.22,32947.0,59.1011,59.1099,58.9869,59.066,32947.0
2018-09-14 13:00:00,67.22,67.29,67.14,67.27,14202.0,59.066,59.1275,58.9957,59.1099,14202.0
2018-09-14 13:30:00,67.28,67.33,67.24,67.33,19841.0,59.1187,59.1626,59.0836,59.1626,19841.0
2018-09-14 14:00:00,67.34,67.54,67.34,67.47,28420.0,59.1714,59.3472,59.1714,59.2857,28420.0
2018-09-14 14:30:00,67.49,67.6,67.45,67.59,53498.0,59.3032,59.3999,59.2681,59.3911,53498.0
2018-09-14 15:00:00,67.59,67.62,67.51,67.51,48486.0,59.3911,59.4175,59.3208,59.3208,48486.0
2018-09-14 15:30:00,67.52,67.57,67.34,67.4,125192.0,59.3296,59.3735,59.1714,59.2241,125192.0
2018-09-17 09:30:00,67.38,67.46,66.92,67.14,24664.0,59.2066,59.2769,58.8024,58.9957,24664.0
2018-09-17 10:00:00,67.13,67.24,67.1,67.15,38325.0,58.9869,59.0836,58.9605,59.0045,38325.0
2018-09-17 10:30:00,67.14,67.19,67.0,67.07,59133.0,58.9957,59.0396,58.8727,58.9342,59133.0
2018-09-17 11:00:00,67.14,67.22,67.09,67.09,30014.0,58.9957,59.066,58.9517,58.9517,30014.0
2018-09-17 11:30:00,67.08,67.15,66.96,66.98,34389.0,58.943,59.0045,58.8375,58.8551,34389.0
2018-09-17 12:00:00,66.99,67.15,66.99,67.11,26577.0,58.8639,59.0045,58.8639,58.9693,26577.0
2018-09-17 12:30:00,67.11,67.17,67.03,67.06,29958.0,58.9693,59.022,58.899,58.9254,29958.0
2018-09-17 13:00:00,67.06,67.1,67.0,67.03,31950.0,58.9254,58.9605,58.8727,58.899,31950.0
2018-09-17 13:30:00,67.02,67.1,67.0,67.05,36069.0,58.8902,58.9605,58.8727,58.9166,36069.0
2018-09-17 14:00:00,67.07,67.11,67.05,67.05,61324.0,58.9342,58.9693,58.9166,58.9166,61324.0
2018-09-17 14:30:00,67.04,67.09,66.98,67.04,68969.0,58.9078,58.9517,58.8551,58.9078,68969.0
2018-09-17 15:00:00,67.05,67.12,66.9,66.91,56914.0,58.9166,58.9781,58.7848,58.7936,56914.0
2018-09-17 15:30:00,66.92,67.07,66.88,67.02,143379.0,58.8024,58.9342,58.7672,58.8902,143379.0
2018-09-18 09:30:00,67.18,67.3,66.8,66.93,29903.0,59.0308,59.1363,58.6969,58.8112,29903.0
2018-09-18 10:00:00,66.92,67.03,66.76,66.95,31101.0,58.8024,58.899,58.6618,58.8287,31101.0
2018-09-18 10:30:00,66.95,67.02,66.78,66.99,48295.0,58.8287,58.8902,58.6794,58.8639,48295.0
2018-09-18 11:00:00,67.01,67.16,66.96,67.12,42897.0,58.8815,59.0133,58.8375,58.9781,42897.0
2018-09-18 11:30:00,67.16,67.18,67.02,67.12,29429.0,59.0133,59.0308,58.8902,58.9781,29429.0
2018-09-18 12:00:00,67.14,67.21,67.14,67.18,34118.0,58.9957,59.0572,58.9957,59.0308,34118.0
2018-09-18 12:30:00,67.19,67.32,67.19,67.24,59213.0,59.0396,59.1539,59.0396,59.0836,59213.0
2018-09-18 13:00:00,67.25,67.43,67.25,67.33,26855.0,59.0923,59.2505,59.0923,59.1626,26855.0
2018-09-18 13:30:00,67.33,67.4,67.29,67.39,33774.0,59.1626,59.2241,59.1275,59.2154,33774.0
2018-09-18 14:00:00,67.39,67.57,67.38,67.56,38757.0,59.2154,59.3735,59.2066,59.3647,38757.0
2018-09-18 14:30:00,67.55,67.63,67.51,67.52,58658.0,59.356,59.4262,59.3208,59.3296,58658.0
2018-09-18 15:00:00,67.52,67.55,67.49,67.51,49634.0,59.3296,59.356,59.3032,59.3208,49634.0
2018-09-18 15:30:00,67.51,67.51,67.29,67.29,147477.0,59.3208,59.3208,59.1275,59.1275,147477.0
2018-09-19 09:30:00,67.16,67.48,67.14,67.32,44318.0,59.0133,59.2944,58.9957,59.1539,44318.0
2018-09-19 10:00:00,67.35,67.44,67.25,67.32,72235.0,59.1802,59.2593,59.0923,59.1539,72235.0
2018-09-19 10:30:00,67.35,67.56,67.35,67.45,76335.0,59.1802,59.3647,59.1802,59.2681,76335.0
2018-09-19 11:00:00,67.45,67.53,67.39,67.45,46103.0,59.2681,59.3384,59.2154,59.2681,46103.0
2018-09-19 11:30:00,67.42,67.42,67.35,67.38,22852.0,59.2417,59.2417,59.1802,59.2066,22852.0
2018-09-19 12:00:00,67.4,67.41,67.32,67.37,33946.0,59.2241,59.2329,59.1539,59.1978,33946.0
2018-09-19 12:30:00,67.38,67.44,67.28,67.44,31635.0,59.2066,59.2593,59.1187,59.2593,31635.0
2018-09-19 13:00:00,67.44,67.44,67.34,67.34,22576.0,59.2593,59.2593,59.1714,59.1714,22576.0
2018-09-19 13:30:00,67.34,67.46,67.33,67.38,48021.0,59.1714,59.2769,59.1626,59.2066,48021.0
2018-09-19 14:00:00,67.38,67.44,67.37,67.39,29857.0,59.2066,59.2593,59.1978,59.2154,29857.0
2018-09-19 14:30:00,67.38,67.62,67.36,67.6,48249.0,59.2066,59.4175,59.189,59.3999,48249.0
2018-09-19 15:00:00,67.6,67.63,67.51,67.51,90738.0,59.3999,59.4262,59.3208,59.3208,90738.0
2018-09-19 15:30:00,67.5,67.52,67.37,67.47,173526.0,59.312,59.3296,59.1978,59.2857,173526.0
2018-09-20 09:30:00,67.62,67.94,67.62,67.73,47628.0,59.4175,59.6986,59.4175,59.5141,47628.0
2018-09-20 10:00:00,67.79,67.87,67.61,67.68,62932.0,59.5668,59.6371,59.4087,59.4702,62932.0
2018-09-20 10:30:00,67.7,67.78,67.63,67.67,87130.0,59.4878,59.5581,59.4262,59.4614,87130.0
2018-09-20 11:00:00,67.67,67.83,67.57,67.63,63582.0,59.4614,59.602,59.3735,59.4262,63582.0
2018-09-20 11:30:00,67.65,67.83,67.57,67.83,54887.0,59.4438,59.602,59.3735,59.602,54887.0
2018-09-20 12:00:00,67.85,67.92,67.78,67.88,35093.0,59.6196,59.6811,59.5581,59.6459,35093.0
2018-09-20 12:30:00,67.9,67.94,67.81,67.89,49602.0,59.6635,59.6986,59.5844,59.6547,49602.0
2018-09-20 13:00:00,67.9,67.98,67.89,67.91,25848.0,59.6635,59.7338,59.6547,59.6723,25848.0
2018-09-20 13:30:00,67.92,68.01,67.89,67.93,55656.0,59.6811,59.7602,59.6547,59.6899,55656.0
2018-09-20 14:00:00,67.94,67.97,67.86,67.88,47403.0,59.6986,59.725,59.6283,59.6459,47403.0
2018-09-20 14:30:00,67.88,67.94,67.83,67.84,51366.0,59.6459,59.6986,59.602,59.6108,51366.0
2018-09-20 15:00:00,67.85,67.89,67.78,67.78,68741.0,59.6196,59.6547,59.5581,59.5581,68741.0
2018-09-20 15:30:00,67.78,67.79,67.55,67.69,272080.0,59.5581,59.5668,59.356,59.479,272080.0
2018-09-21 09:30:00,67.72,67.93,67.72,67.74,204153.0,59.5053,59.6899,59.5053,59.5229,204153.0
2018-09-21 10:00:00,67.78,67.81,67.5,67.54,26992.0,59.5581,59.5844,59.312,59.3472,26992.0
2018-09-21 10:30:00,67.55,67.78,67.55,67.77,62611.0,59.356,59.5581,59.356,59.5493,62611.0
2018-09-21 11:00:00,67.76,67.87,67.73,67.79,29495.0,59.5405,59.6371,59.5141,59.5668,29495.0
2018-09-21 11:30:00,67.8,67.87,67.77,67.87,25454.0,59.5756,59.6371,59.5493,59.6371,25454.0
2018-09-21 12:00:00,67.87,67.9,67.79,67.85,20737.0,59.6371,59.6635,59.5668,59.6196,20737.0
2018-09-21 12:30:00,67.85,67.96,67.83,67.95,21969.0,59.6196,59.7162,59.602,59.7074,21969.0
2018-09-21 13:00:00,67.95,67.95,67.86,67.88,18312.0,59.7074,59.7074,59.6283,59.6459,18312.0
2018-09-21 13:30:00,67.88,67.9,67.85,67.87,29784.0,59.6459,59.6635,59.6196,59.6371,29784.0
2018-09-21 14:00:00,67.87,67.89,67.8,67.84,26513.0,59.6371,59.6547,59.5756,59.6108,26513.0
2018-09-21 14:30:00,67.85,67.92,67.8,67.81,28834.0,59.6196,59.6811,59.5756,59.5844,28834.0
2018-09-21 15:00:00,67.82,67.83,67.76,67.8,25419.0,59.5932,59.602,59.5405,59.5756,25419.0
2018-09-21 15:30:00,67.79,67.82,67.56,67.65,216045.0,59.5668,59.5932,59.3647,59.4438,216045.0
2018-09-24 09:30:00,67.47,68.0,67.34,67.84,40069.0,59.2857,59.7514,59.1714,59.6108,40069.0
2018-09-24 10:00:00,67.82,67.82,67.34,67.41,50077.0,59.5932,59.5932,59.1714,59.2329,50077.0
2018-09-24 10:30:00,67.39,67.45,67.16,67.31,27527.0,59.2154,59.2681,59.0133,59.1451,27527.0
2018-09-24 11:00:00,67.29,67.37,67.23,67.3,21356.0,59.1275,59.1978,59.0748,59.1363,21356.0
2018-09-24 11:30:00,67.3,67.33,67.14,67.28,19933.0,59.1363,59.1626,58.9957,59.1187,19933.0
2018-09-24 12:00:00,67.28,67.29,67.13,67.15,21764.0,59.1187,59.1275,58.9869,59.0045,21764.0
2018-09-24 12:30:00,67.15,67.21,67.09,67.14,22419.0,59.0045,59.0572,58.9517,58.9957,22419.0
2018-09-24 13:00:00,67.12,67.21,67.08,67.14,22810.0,58.9781,59.0572,58.943,58.9957,22810.0
2018-09-24 13:30:00,67.15,67.25,67.12,67.13,22341.0,59.0045,59.0923,58.9781,58.9869,22341.0
2018-09-24 14:00:00,67.13,67.24,67.1,67.24,27373.0,58.9869,59.0836,58.9605,59.0836,27373.0
2018-09-24 14:30:00,67.25,67.32,67.23,67.24,31840.0,59.0923,59.1539,59.0748,59.0836,31840.0
2018-09-24 15:00:00,67.24,67.31,67.22,67.22,31341.0,59.0836,59.1451,59.066,59.066,31341.0
2018-09-24 15:30:00,67.23,67.25,67.15,67.19,152830.0,59.0748,59.0923,59.0045,59.0396,152830.0
2018-09-25 09:30:00,67.52,67.84,67.42,67.48,21685.0,59.3296,59.6108,59.2417,59.2944,21685.0
2018-09-25 10:00:00,67.47,67.68,67.36,67.42,26654.0,59.2857,59.4702,59.189,59.2417,26654.0
2018-09-25 10:30:00,67.45,67.65,67.37,67.37,39960.0,59.2681,59.4438,59.1978,59.1978,39960.0
2018-09-25 11:00:00,67.39,67.47,67.33,67.46,35989.0,59.2154,59.2857,59.1626,59.2769,35989.0
2018-09-25 11:30:00,67.47,67.47,67.16,67.17,60377.0,59.2857,59.2857,59.0133,59.022,60377.0
2018-09-25 12:00:00,67.16,67.43,67.16,67.32,51998.0,59.0133,59.2505,59.0133,59.1539,51998.0
2018-09-25 12:30:00,67.34,67.39,67.12,67.12,43233.0,59.1714,59.2154,58.9781,58.9781,43233.0
2018-09-25 13:00:00,67.13,67.16,67.05,67.09,22667.0,58.9869,59.0133,58.9166,58.9517,22667.0
2018-09-25 13:30:00,67.09,67.1,66.98,67.06,29952.0,58.9517,58.9605,58.8551,58.9254,29952.0
2018-09-25 14:00:00,67.04,67.06,66.81,66.9,61578.0,58.9078,58.9254,58.7057,58.7848,61578.0
2018-09-25 14:30:00,66.89,67.0,66.85,66.99,50669.0,58.776,58.8727,58.7409,58.8639,50669.0
2018-09-25 15:00:00,66.99,67.07,66.98,67.05,43209.0,58.8639,58.9342,58.8551,58.9166,43209.0
2018-09-25 15:30:00,67.07,67.12,66.93,67.0,138583.0,58.9342,58.9781,58.8112,58.8727,138583.0
2018-09-26 09:30:00,66.93,67.17,66.71,66.83,77376.0,58.8112,59.022,58.6178,58.7233,77376.0
2018-09-26 10:00:00,66.79,66.85,66.56,66.72,23919.0,58.6881,58.7409,58.486,58.6266,23919.0
2018-09-26 10:30:00,66.72,66.78,66.63,66.75,26673.0,58.6266,58.6794,58.5475,58.653,26673.0
2018-09-26 11:00:00,66.73,66.76,66.57,66.65,30466.0,58.6354,58.6618,58.4948,58.5651,30466.0
2018-09-26 11:30:00,66.63,66.66,66.55,66.6,31814.0,58.5475,58.5739,58.4773,58.5212,31814.0
2018-09-26 12:00:00,66.6,66.69,66.55,66.69,38104.0,58.5212,58.6003,58.4773,58.6003,38104.0
2018-09-26 12:30:00,66.69,66.83,66.61,66.7,73648.0,58.6003,58.7233,58.53,58.6091,73648.0
2018-09-26 13:00:00,66.73,66.73,66.5,66.71,54751.0,58.6354,58.6354,58.4333,58.6178,54751.0
2018-09-26 13:30:00,66.71,66.94,66.7,66.71,26553.0,58.6178,58.8199,58.6091,58.6178,26553.0
2018-09-26 14:00:00,66.76,66.81,66.5,66.61,94973.0,58.6618,58.7057,58.4333,58.53,94973.0
2018-09-26 14:30:00,66.6,66.73,66.47,66.59,39789.0,58.5212,58.6354,58.407,58.5124,39789.0
2018-09-26 15:00:00,66.58,66.62,66.44,66.57,36085.0,58.5036,58.5388,58.3806,58.4948,36085.0
2018-09-26 15:30:00,66.57,66.57,66.21,66.3,127942.0,58.4948,58.4948,58.1785,58.2576,127942.0
2018-09-27 09:30:00,66.32,66.43,66.0,66.18,31284.0,58.2752,58.3718,57.994,58.1521,31284.0
2018-09-27 10:00:00,66.18,66.21,65.9,65.9,34205.0,58.1521,58.1785,57.9061,57.9061,34205.0
2018-09-27 10:30:00,65.9,66.25,65.9,66.1,54260.0,57.9061,58.2136,57.9061,58.0818,54260.0
2018-09-27 11:00:00,66.13,66.2,65.89,65.92,67826.0,58.1082,58.1697,57.8973,57.9237,67826.0
2018-09-27 11:30:00,65.92,66.04,65.77,66.04,54737.0,57.9237,58.0291,57.7919,58.0291,54737.0
2018-09-27 12:00:00,66.05,66.05,65.88,65.89,68964.0,58.0379,58.0379,57.8885,57.8973,68964.0
2018-09-27 12:30:00,65.91,65.94,65.81,65.89,30465.0,57.9149,57.9412,57.827,57.8973,30465.0
2018-09-27 13:00:00,65.86,65.86,65.65,65.77,35497.0,57.871,57.871,57.6864,57.7919,35497.0
2018-09-27 13:30:00,65.77,65.78,65.62,65.7,33897.0,57.7919,57.8007,57.6601,57.7304,33897.0
2018-09-27 14:00:00,65.69,65.7,65.61,65.65,39417.0,57.7216,57.7304,57.6513,57.6864,39417.0
2018-09-27 14:30:00,65.65,65.69,65.58,65.64,35030.0,57.6864,57.7216,57.6249,57.6776,35030.0
2018-09-27 15:00:00,65.64,65.66,65.56,65.57,48623.0,57.6776,57.6952,57.6073,57.6161,48623.0
2018-09-27 15:30:00,65.56,65.76,65.55,65.68,357798.0,57.6073,57.7831,57.5986,57.7128,357798.0
2018-09-28 09:30:00,65.55,65.76,65.12,65.13,48092.0,57.5986,57.7831,57.2207,57.2295,48092.0
2018-09-28 10:00:00,65.17,65.35,65.07,65.31,91191.0,57.2647,57.4228,57.1768,57.3877,91191.0
2018-09-28 10:30:00,65.36,65.41,65.17,65.27,38834.0,57.4316,57.4755,57.2647,57.3525,38834.0
2018-09-28 11:00:00,65.25,65.3,65.14,65.24,41645.0,57.3349,57.3789,57.2383,57.3262,41645.0
2018-09-28 11:30:00,65.25,65.27,64.96,65.0,43003.0,57.3349,57.3525,57.0801,57.1153,43003.0
2018-09-28 12:00:00,65.0,65.09,64.93,65.05,33354.0,57.1153,57.1944,57.0538,57.1592,33354.0
2018-09-28 12:30:00,65.04,65.05,64.78,64.98,40108.0,57.1504,57.1592,56.922,57.0977,40108.0
2018-09-28 13:00:00,64.98,65.02,64.91,65.0,31809.0,57.0977,57.1328,57.0362,57.1153,31809.0
2018-09-28 13:30:00,65.0,65.07,64.93,64.95,32585.0,57.1153,57.1768,57.0538,57.0713,32585.0
2018-09-28 14:00:00,64.94,65.01,64.87,64.96,34471.0,57.0626,57.1241,57.001,57.0801,34471.0
2018-09-28 14:30:00,64.96,65.02,64.96,64.98,26492.0,57.0801,57.1328,57.0801,57.0977,26492.0
2018-09-28 15:00:00,64.99,64.99,64.9,64.94,36077.0,57.1065,57.1065,57.0274,57.0626,36077.0
2018-09-28 15:30:00,64.94,65.0,64.84,64.94,149860.0,57.0626,57.1153,56.9747,57.0626,149860.0
2018-10-01 09:30:00,65.21,65.38,64.85,64.97,73509.0,57.2998,57.4492,56.9835,57.0889,73509.0
2018-10-01 10:00:00,64.98,65.08,64.8,64.88,57272.0,57.0977,57.1856,56.9395,57.0098,57272.0
2018-10-01 10:30:00,64.86,65.02,64.8,64.99,49670.0,56.9923,57.1328,56.9395,57.1065,49670.0
2018-10-01 11:00:00,64.96,64.99,64.75,64.76,69075.0,57.0801,57.1065,56.8956,56.9044,69075.0
2018-10-01 11:30:00,64.76,64.86,64.7,64.74,64770.0,56.9044,56.9923,56.8517,56.8868,64770.0
2018-10-01 12:00:00,64.75,64.81,64.59,64.64,49635.0,56.8956,56.9483,56.755,56.7989,49635.0
2018-10-01 12:30:00,64.65,64.65,64.41,64.44,61924.0,56.8077,56.8077,56.5968,56.6232,61924.0
2018-10-01 13:00:00,64.44,64.57,64.43,64.49,77674.0,56.6232,56.7374,56.6144,56.6671,77674.0
2018-10-01 13:30:00,64.5,64.68,64.46,64.5,88414.0,56.6759,56.8341,56.6408,56.6759,88414.0
2018-10-01 14:00:00,64.5,64.67,64.37,64.67,178772.0,56.6759,56.8253,56.5617,56.8253,178772.0
2018-10-01 14:30:00,64.68,64.69,64.44,64.5,93924.0,56.8341,56.8429,56.6232,56.6759,93924.0
2018-10-01 15:00:00,64.51,64.53,64.33,64.4,132009.0,56.6847,56.7023,56.5265,56.5881,132009.0
2018-10-01 15:30:00,64.39,64.42,64.18,64.42,349280.0,56.5793,56.6056,56.3947,56.6056,349280.0
2018-10-02 09:30:00,64.33,64.49,64.13,64.27,31469.0,56.5265,56.6671,56.3508,56.4738,31469.0
2018-10-02 10:00:00,64.3,64.33,63.84,64.08,80356.0,56.5002,56.5265,56.096,56.3069,80356.0
2018-10-02 10:30:00,64.06,64.06,63.32,63.89,171366.0,56.2893,56.2893,55.6391,56.1399,171366.0
2018-10-02 11:00:00,63.91,64.13,63.9,64.08,111415.0,56.1575,56.3508,56.1487,56.3069,111415.0
2018-10-02 11:30:00,64.08,64.13,63.94,64.0,78273.0,56.3069,56.3508,56.1839,56.2366,78273.0
2018-10-02 12:00:00,63.97,64.13,63.93,64.08,48505.0,56.2102,56.3508,56.1751,56.3069,48505.0
2018-10-02 12:30:00,64.09,64.14,63.97,64.12,59222.0,56.3157,56.3596,56.2102,56.342,59222.0
2018-10-02 13:00:00,64.14,64.29,64.12,64.22,44574.0,56.3596,56.4914,56.342,56.4299,44574.0
2018-10-02 13:30:00,64.23,64.24,64.08,64.1,49987.0,56.4387,56.4475,56.3069,56.3244,49987.0
2018-10-02 14:00:00,64.11,64.29,64.1,64.19,51460.0,56.3332,56.4914,56.3244,56.4035,51460.0
2018-10-02 14:30:00,64.2,64.2,63.99,64.0,49607.0,56.4123,56.4123,56.2278,56.2366,49607.0
2018-10-02 15:00:00,64.01,64.02,63.74,63.74,88870.0,56.2454,56.2542,56.0081,56.0081,88870.0
2018-10-02 15:30:00,63.75,64.04,63.7,63.93,260234.0,56.0169,56.2717,55.973,56.1751,260234.0
2018-10-03 09:30:00,63.18,66.01,62.69,63.86,308055.0,55.516,58.0028,55.0855,56.1136,308055.0
2018-10-03 10:00:00,63.68,63.7,62.88,63.15,127657.0,55.9554,55.973,55.2524,55.4897,127657.0
2018-10-03 10:30:00,63.17,63.18,61.83,62.09,194832.0,55.5073,55.516,54.3298,54.5583,194832.0
2018-10-03 11:00:00,62.08,62.08,60.96,61.33,235374.0,54.5495,54.5495,53.5653,53.8905,235374.0
2018-10-03 11:30:00,61.38,61.89,61.11,61.43,107115.0,53.9344,54.3825,53.6971,53.9783,107115.0
2018-10-03 12:00:00,61.43,61.61,61.28,61.54,61032.0,53.9783,54.1365,53.8465,54.075,61032.0
2018-10-03 12:30:00,61.54,62.24,61.48,62.07,161905.0,54.075,54.6901,54.0223,54.5407,161905.0
2018-10-03 13:00:00,62.06,62.69,61.95,62.01,62344.0,54.5319,55.0855,54.4352,54.488,62344.0
2018-10-03 13:30:00,62.04,62.18,61.19,61.27,83501.0,54.5143,54.6374,53.7674,53.8377,83501.0
2018-10-03 14:00:00,61.3,61.41,60.84,61.29,177860.0,53.8641,53.9608,53.4599,53.8553,177860.0
2018-10-03 14:30:00,61.29,61.29,59.95,60.14,469130.0,53.8553,53.8553,52.6779,52.8448,469130.0
2018-10-03 15:00:00,60.14,60.68,60.0,60.67,516829.0,52.8448,53.3193,52.7218,53.3105,516829.0
2018-10-03 15:30:00,60.7,60.75,60.3,60.57,1056061.0,53.3369,53.3808,52.9854,53.2226,1056061.0
2018-10-04 09:30:00,60.62,60.62,59.86,59.94,106079.0,53.2666,53.2666,52.5988,52.6691,106079.0
2018-10-04 10:00:00,59.93,60.1,59.8,60.03,125666.0,52.6603,52.8097,52.5461,52.7482,125666.0
2018-10-04 10:30:00,60.02,60.03,59.74,59.97,127058.0,52.7394,52.7482,52.4933,52.6954,127058.0
2018-10-04 11:00:00,59.98,60.11,59.75,60.03,107634.0,52.7042,52.8184,52.5021,52.7482,107634.0
2018-10-04 11:30:00,60.01,60.11,59.83,59.9,75667.0,52.7306,52.8184,52.5724,52.6339,75667.0
2018-10-04 12:00:00,59.9,59.94,59.6,59.63,122732.0,52.6339,52.6691,52.3703,52.3967,122732.0
2018-10-04 12:30:00,59.63,59.73,59.27,59.29,71311.0,52.3967,52.4845,52.0803,52.0979,71311.0
2018-10-04 13:00:00,59.29,59.33,59.14,59.23,47339.0,52.0979,52.1331,51.9661,52.0452,47339.0
2018-10-04 13:30:00,59.23,59.31,59.08,59.26,53836.0,52.0452,52.1155,51.9134,52.0716,53836.0
2018-10-04 14:00:00,59.26,59.33,59.21,59.3,178333.0,52.0716,52.1331,52.0276,52.1067,178333.0
2018-10-04 14:30:00,59.28,59.6,59.23,59.6,98036.0,52.0891,52.3703,52.0452,52.3703,98036.0
2018-10-04 15:00:00,59.58,59.83,59.52,59.67,144957.0,52.3527,52.5724,52.3,52.4318,144957.0
2018-10-04 15:30:00,59.67,59.96,59.67,59.94,390797.0,52.4318,52.6866,52.4318,52.6691,390797.0
2018-10-05 09:30:00,60.0,60.55,59.85,60.29,82447.0,52.7218,53.2051,52.59,52.9766,82447.0
2018-10-05 10:00:00,60.29,60.97,60.28,60.83,184541.0,52.9766,53.5741,52.9678,53.4511,184541.0
2018-10-05 10:30:00,60.83,61.0,60.75,60.88,65234.0,53.4511,53.6005,53.3808,53.495,65234.0
2018-10-05 11:00:00,60.87,60.87,60.46,60.5,71858.0,53.4863,53.4863,53.126,53.1611,71858.0
2018-10-05 11:30:00,60.46,60.51,60.08,60.09,39981.0,53.126,53.1699,52.7921,52.8009,39981.0
2018-10-05 12:00:00,60.08,60.22,60.04,60.11,56105.0,52.7921,52.9151,52.7569,52.8184,56105.0
2018-10-05 12:30:00,60.09,60.13,60.0,60.06,65611.0,52.8009,52.836,52.7218,52.7745,65611.0
2018-10-05 13:00:00,60.06,60.07,59.98,60.01,119613.0,52.7745,52.7833,52.7042,52.7306,119613.0
2018-10-05 13:30:00,60.01,60.26,59.99,60.21,70093.0,52.7306,52.9503,52.713,52.9063,70093.0
2018-10-05 14:00:00,60.21,60.25,60.1,60.23,59918.0,52.9063,52.9415,52.8097,52.9239,59918.0
2018-10-05 14:30:00,60.23,60.33,60.2,60.25,58395.0,52.9239,53.0118,52.8975,52.9415,58395.0
2018-10-05 15:00:00,60.26,60.35,60.23,60.27,89084.0,52.9503,53.0293,52.9239,52.959,89084.0
2018-10-05 15:30:00,60.26,60.27,60.0,60.13,234902.0,52.9503,52.959,52.7218,52.836,234902.0
2018-10-08 09:30:00,59.86,60.34,59.86,60.0,29938.0,52.5988,53.0205,52.5988,52.7218,29938.0
2018-10-08 10:00:00,59.99,60.26,59.97,60.23,47754.0,52.713,52.9503,52.6954,52.9239,47754.0
2018-10-08 10:30:00,60.23,60.24,60.0,60.07,63944.0,52.9239,52.9327,52.7218,52.7833,63944.0
2018-10-08 11:00:00,60.05,60.23,59.97,60.21,131598.0,52.7657,52.9239,52.6954,52.9063,131598.0
2018-10-08 11:30:00,60.19,60.21,60.0,60.05,147666.0,52.8887,52.9063,52.7218,52.7657,147666.0
2018-10-08 12:00:00,60.03,60.18,59.97,60.18,35516.0,52.7482,52.88,52.6954,52.88,35516.0
2018-10-08 12:30:00,60.18,60.34,60.12,60.22,51458.0,52.88,53.0205,52.8272,52.9151,51458.0
2018-10-08 13:00:00,60.22,60.22,60.0,60.07,56262.0,52.9151,52.9151,52.7218,52.7833,56262.0
2018-10-08 13:30:00,60.07,60.21,60.07,60.14,54021.0,52.7833,52.9063,52.7833,52.8448,54021.0
2018-10-08 14:00:00,60.13,60.42,60.13,60.42,104398.0,52.836,53.0908,52.836,53.0908,104398.0
2018-10-08 14:30:00,60.43,60.5,60.36,60.47,161253.0,53.0996,53.1611,53.0381,53.1348,161253.0
2018-10-08 15:00:00,60.48,60.5,60.36,60.45,488422.0,53.1436,53.1611,53.0381,53.1172,488422.0
2018-10-08 15:30:00,60.46,60.65,60.46,60.56,218644.0,53.126,53.2929,53.126,53.2139,218644.0
2018-10-09 09:30:00,59.66,60.34,59.66,60.21,112964.0,52.423,53.0205,52.423,52.9063,112964.0
2018-10-09 10:00:00,60.17,60.24,59.92,60.16,104110.0,52.8712,52.9327,52.6515,52.8624,104110.0
2018-10-09 10:30:00,60.14,60.17,59.9,59.92,84120.0,52.8448,52.8712,52.6339,52.6515,84120.0
2018-10-09 11:00:00,59.91,60.07,59.91,60.01,94292.0,52.6427,52.7833,52.6427,52.7306,94292.0
2018-10-09 11:30:00,60.0,60.03,59.69,59.82,198571.0,52.7218,52.7482,52.4494,52.5636,198571.0
2018-10-09 12:00:00,59.83,59.88,59.63,59.78,109308.0,52.5724,52.6163,52.3967,52.5285,109308.0
2018-10-09 12:30:00,59.76,59.78,59.57,59.61,83149.0,52.5109,52.5285,52.344,52.3791,83149.0
2018-10-09 13:00:00,59.61,59.82,59.51,59.69,89572.0,52.3791,52.5636,52.2912,52.4494,89572.0
2018-10-09 13:30:00,59.69,59.7,59.32,59.43,77470.0,52.4494,52.4582,52.1243,52.2209,77470.0
2018-10-09 14:00:00,59.42,59.58,59.36,59.52,68725.0,52.2121,52.3527,52.1594,52.3,68725.0
2018-10-09 14:30:00,59.53,59.57,59.32,59.48,99114.0,52.3088,52.344,52.1243,52.2649,99114.0
2018-10-09 15:00:00,59.48,59.52,59.19,59.28,99416.0,52.2649,52.3,52.01,52.0891,99416.0
2018-10-09 15:30:00,59.28,59.37,59.19,59.24,375432.0,52.0891,52.1682,52.01,52.054,375432.0
2018-10-10 09:30:00,59.47,59.74,59.14,59.45,78915.0,52.2561,52.4933,51.9661,52.2385,78915.0
2018-10-10 10:00:00,59.47,60.23,59.45,60.2,75310.0,52.2561,52.9239,52.2385,52.8975,75310.0
2018-10-10 10:30:00,60.19,60.36,60.11,60.29,87126.0,52.8887,53.0381,52.8184,52.9766,87126.0
2018-10-10 11:00:00,60.3,60.33,59.77,59.79,90850.0,52.9854,53.0118,52.5197,52.5373,90850.0
2018-10-10 11:30:00,59.83,60.31,59.8,60.26,51157.0,52.5724,52.9942,52.5461,52.9503,51157.0
2018-10-10 12:00:00,60.25,60.57,60.11,60.38,74224.0,52.9415,53.2226,52.8184,53.0557,74224.0
2018-10-10 12:30:00,60.38,60.44,60.16,60.33,40493.0,53.0557,53.1084,52.8624,53.0118,40493.0
2018-10-10 13:00:00,60.32,60.5,60.13,60.46,40973.0,53.003,53.1611,52.836,53.126,40973.0
2018-10-10 13:30:00,60.45,60.59,60.35,60.55,63881.0,53.1172,53.2402,53.0293,53.2051,63881.0
2018-10-10 14:00:00,60.53,60.57,60.28,60.5,87892.0,53.1875,53.2226,52.9678,53.1611,87892.0
2018-10-10 14:30:00,60.51,60.57,60.24,60.34,69143.0,53.1699,53.2226,52.9327,53.0205,69143.0
2018-10-10 15:00:00,60.33,60.33,59.97,60.13,91842.0,53.0118,53.0118,52.6954,52.836,91842.0
2018-10-10 15:30:00,60.13,60.19,59.83,59.88,339678.0,52.836,52.8887,52.5724,52.6163,339678.0
2018-10-11 09:30:00,59.8,60.45,59.8,60.4,85817.0,52.5461,53.1172,52.5461,53.0733,85817.0
2018-10-11 10:00:00,60.34,60.47,59.95,60.17,50321.0,53.0205,53.1348,52.6779,52.8712,50321.0
2018-10-11 10:30:00,60.19,60.29,59.93,60.03,48644.0,52.8887,52.9766,52.6603,52.7482,48644.0
2018-10-11 11:00:00,60.0,60.07,59.69,59.8,57337.0,52.7218,52.7833,52.4494,52.5461,57337.0
2018-10-11 11:30:00,59.78,59.99,59.63,59.99,35112.0,52.5285,52.713,52.3967,52.713,35112.0
2018-10-11 12:00:00,59.98,60.22,59.91,60.1,91175.0,52.7042,52.9151,52.6427,52.8097,91175.0
2018-10-11 12:30:00,60.1,60.16,59.92,59.99,81634.0,52.8097,52.8624,52.6515,52.713,81634.0
2018-10-11 13:00:00,59.98,60.04,59.85,60.0,87485.0,52.7042,52.7569,52.59,52.7218,87485.0
2018-10-11 13:30:00,60.01,60.11,59.93,60.08,92664.0,52.7306,52.8184,52.6603,52.7921,92664.0
2018-10-11 14:00:00,60.05,60.07,59.84,59.85,186135.0,52.7657,52.7833,52.5812,52.59,186135.0
2018-10-11 14:30:00,59.85,59.85,58.95,59.42,142729.0,52.59,52.59,51.7992,52.2121,142729.0
2018-10-11 15:00:00,59.42,59.72,59.2,59.53,98102.0,52.2121,52.4758,52.0188,52.3088,98102.0
2018-10-11 15:30:00,59.5,59.58,59.0,59.02,264279.0,52.2824,52.3527,51.8431,51.8607,264279.0
2018-10-12 09:30:00,59.69,59.84,59.11,59.33,30374.0,52.4494,52.5812,51.9398,52.1331,30374.0
2018-10-12 10:00:00,59.4,59.45,58.97,58.98,167922.0,52.1946,52.2385,51.8167,51.8255,167922.0
2018-10-12 10:30:00,58.97,59.52,58.97,59.43,77931.0,51.8167,52.3,51.8167,52.2209,77931.0
2018-10-12 11:00:00,59.4,59.48,59.09,59.17,129502.0,52.1946,52.2649,51.9222,51.9925,129502.0
2018-10-12 11:30:00,59.16,59.31,59.05,59.28,74682.0,51.9837,52.1155,51.887,52.0891,74682.0
2018-10-12 12:00:00,59.21,59.33,58.85,58.87,154904.0,52.0276,52.1331,51.7113,51.7289,154904.0
2018-10-12 12:30:00,58.89,58.9,58.35,58.6,57412.0,51.7464,51.7552,51.2719,51.4916,57412.0
2018-10-12 13:00:00,58.62,59.0,58.6,58.83,45254.0,51.5092,51.8431,51.4916,51.6937,45254.0
2018-10-12 13:30:00,58.81,58.83,58.57,58.79,49879.0,51.6761,51.6937,51.4653,51.6586,49879.0
2018-10-12 14:00:00,58.78,58.91,58.55,58.91,49449.0,51.6498,51.764,51.4477,51.764,49449.0
2018-10-12 14:30:00,58.9,58.98,58.75,58.98,36200.0,51.7552,51.8255,51.6234,51.8255,36200.0
2018-10-12 15:00:00,58.98,59.12,58.87,59.06,67714.0,51.8255,51.9485,51.7289,51.8958,67714.0
2018-10-12 15:30:00,59.07,59.15,58.9,59.02,221905.0,51.9046,51.9749,51.7552,51.8607,221905.0
2018-10-15 09:30:00,58.7,58.86,58.04,58.06,69639.0,51.8879,52.0293,51.3045,51.3221,69639.0
2018-10-15 10:00:00,58.04,58.1,57.52,57.75,106447.0,51.3045,51.3575,50.8448,51.0481,106447.0
2018-10-15 10:30:00,57.73,58.16,57.73,58.1,30615.0,51.0304,51.4105,51.0304,51.3575,30615.0
2018-10-15 11:00:00,58.09,58.51,58.07,58.46,32175.0,51.3487,51.7199,51.331,51.6757,32175.0
2018-10-15 11:30:00,58.45,58.51,58.28,58.28,50614.0,51.6669,51.7199,51.5166,51.5166,50614.0
2018-10-15 12:00:00,58.32,58.52,58.19,58.51,28270.0,51.552,51.7288,51.4371,51.7199,28270.0
2018-10-15 12:30:00,58.51,58.56,58.41,58.48,23198.0,51.7199,51.7641,51.6315,51.6934,23198.0
2018-10-15 13:00:00,58.49,58.64,58.46,58.51,29436.0,51.7022,51.8348,51.6757,51.7199,29436.0
2018-10-15 13:30:00,58.51,58.75,58.51,58.72,42910.0,51.7199,51.9321,51.7199,51.9055,42910.0
2018-10-15 14:00:00,58.72,58.72,58.57,58.65,41071.0,51.9055,51.9055,51.773,51.8437,41071.0
2018-10-15 14:30:00,58.65,58.92,58.61,58.8,46959.0,51.8437,52.0823,51.8083,51.9763,46959.0
2018-10-15 15:00:00,58.78,58.78,58.44,58.57,69524.0,51.9586,51.9586,51.658,51.773,69524.0
2018-10-15 15:30:00,58.57,58.64,58.4,58.54,250607.0,51.773,51.8348,51.6227,51.7464,250607.0
2018-10-16 09:30:00,58.78,59.24,58.61,59.19,54522.0,51.9586,52.3652,51.8083,52.321,54522.0
2018-10-16 10:00:00,59.2,59.85,59.17,59.58,75314.0,52.3298,52.9044,52.3033,52.6657,75314.0
2018-10-16 10:30:00,59.57,59.67,59.38,59.57,61745.0,52.6569,52.7453,52.489,52.6569,61745.0
2018-10-16 11:00:00,59.6,59.62,59.3,59.38,53123.0,52.6834,52.7011,52.4182,52.489,53123.0
2018-10-16 11:30:00,59.35,59.44,59.24,59.44,40237.0,52.4624,52.542,52.3652,52.542,40237.0
2018-10-16 12:00:00,59.45,59.65,59.45,59.61,56437.0,52.5508,52.7276,52.5508,52.6923,56437.0
2018-10-16 12:30:00,59.6,59.8,59.6,59.78,56823.0,52.6834,52.8602,52.6834,52.8425,56823.0
2018-10-16 13:00:00,59.78,59.89,59.74,59.87,32226.0,52.8425,52.9398,52.8072,52.9221,32226.0
2018-10-16 13:30:00,59.89,60.0,59.82,59.85,27595.0,52.9398,53.037,52.8779,52.9044,27595.0
2018-10-16 14:00:00,59.87,60.1,59.86,60.1,54724.0,52.9221,53.1254,52.9133,53.1254,54724.0
2018-10-16 14:30:00,60.11,60.16,59.91,59.93,96180.0,53.1342,53.1784,52.9575,52.9751,96180.0
2018-10-16 15:00:00,59.92,60.1,59.9,60.07,59457.0,52.9663,53.1254,52.9486,53.0989,59457.0
2018-10-16 15:30:00,60.06,60.19,59.98,60.13,220500.0,53.09,53.205,53.0193,53.1519,220500.0
2018-10-17 09:30:00,59.95,60.13,59.41,59.62,58572.0,52.9928,53.1519,52.5155,52.7011,58572.0
2018-10-17 10:00:00,59.6,59.66,59.37,59.51,41553.0,52.6834,52.7365,52.4801,52.6039,41553.0
2018-10-17 10:30:00,59.48,59.52,59.15,59.44,45682.0,52.5774,52.6127,52.2856,52.542,45682.0
2018-10-17 11:00:00,59.43,59.58,59.24,59.4,66780.0,52.5332,52.6657,52.3652,52.5066,66780.0
2018-10-17 11:30:00,59.4,59.61,59.21,59.61,22247.0,52.5066,52.6923,52.3387,52.6923,22247.0
2018-10-17 12:00:00,59.6,59.79,59.49,59.63,48502.0,52.6834,52.8514,52.5862,52.7099,48502.0
2018-10-17 12:30:00,59.61,59.67,59.42,59.53,19254.0,52.6923,52.7453,52.5243,52.6215,19254.0
2018-10-17 13:00:00,59.53,59.6,59.51,59.52,23883.0,52.6215,52.6834,52.6039,52.6127,23883.0
2018-10-17 13:30:00,59.53,59.59,59.48,59.59,25619.0,52.6215,52.6746,52.5774,52.6746,25619.0
2018-10-17 14:00:00,59.57,59.7,59.31,59.37,40187.0,52.6569,52.7718,52.4271,52.4801,40187.0
2018-10-17 14:30:00,59.37,59.69,59.37,59.62,28376.0,52.4801,52.763,52.4801,52.7011,28376.0
2018-10-17 15:00:00,59.6,59.62,59.49,59.53,41353.0,52.6834,52.7011,52.5862,52.6215,41353.0
2018-10-17 15:30:00,59.55,59.56,59.37,59.53,143066.0,52.6392,52.6481,52.4801,52.6215,143066.0
2018-10-18 09:30:00,59.55,59.81,59.46,59.71,30648.0,52.6392,52.8691,52.5597,52.7807,30648.0
2018-10-18 10:00:00,59.6,59.91,59.6,59.7,21780.0,52.6834,52.9575,52.6834,52.7718,21780.0
2018-10-18 10:30:00,59.75,60.06,59.75,60.02,63917.0,52.816,53.09,52.816,53.0547,63917.0
2018-10-18 11:00:00,60.07,60.07,59.65,59.67,26680.0,53.0989,53.0989,52.7276,52.7453,26680.0
2018-10-18 11:30:00,59.68,59.71,59.33,59.46,35791.0,52.7541,52.7807,52.4448,52.5597,35791.0
2018-10-18 12:00:00,59.45,59.55,59.24,59.5,26751.0,52.5508,52.6392,52.3652,52.595,26751.0
2018-10-18 12:30:00,59.47,59.53,59.33,59.33,19042.0,52.5685,52.6215,52.4448,52.4448,19042.0
2018-10-18 13:00:00,59.33,59.36,58.94,59.09,17886.0,52.4448,52.4713,52.1,52.2326,17886.0
2018-10-18 13:30:00,59.05,59.19,58.89,58.99,35972.0,52.1973,52.321,52.0558,52.1442,35972.0
2018-10-18 14:00:00,58.99,59.25,58.97,59.22,25388.0,52.1442,52.374,52.1265,52.3475,25388.0
2018-10-18 14:30:00,59.22,59.36,59.07,59.34,40497.0,52.3475,52.4713,52.2149,52.4536,40497.0
2018-10-18 15:00:00,59.34,59.46,59.18,59.45,58277.0,52.4536,52.5597,52.3122,52.5508,58277.0
2018-10-18 15:30:00,59.44,59.56,59.32,59.51,222214.0,52.542,52.6481,52.4359,52.6039,222214.0
2018-10-19 09:30:00,59.77,60.19,59.59,60.02,47605.0,52.8337,53.205,52.6746,53.0547,47605.0
2018-10-19 10:00:00,60.05,60.29,59.87,60.02,50582.0,53.0812,53.2934,52.9221,53.0547,50582.0
2018-10-19 10:30:00,60.01,60.17,59.88,60.08,52808.0,53.0458,53.1873,52.9309,53.1077,52808.0
2018-10-19 11:00:00,60.08,60.1,59.81,59.85,40929.0,53.1077,53.1254,52.8691,52.9044,40929.0
2018-10-19 11:30:00,59.83,59.89,59.73,59.88,22433.0,52.8867,52.9398,52.7983,52.9309,22433.0
2018-10-19 12:00:00,59.87,59.9,59.65,59.71,26202.0,52.9221,52.9486,52.7276,52.7807,26202.0
2018-10-19 12:30:00,59.71,59.89,59.64,59.85,46584.0,52.7807,52.9398,52.7188,52.9044,46584.0
2018-10-19 13:00:00,59.81,59.88,59.74,59.79,28030.0,52.8691,52.9309,52.8072,52.8514,28030.0
2018-10-19 13:30:00,59.81,59.88,59.72,59.73,26175.0,52.8691,52.9309,52.7895,52.7983,26175.0
2018-10-19 14:00:00,59.74,59.82,59.59,59.78,37251.0,52.8072,52.8779,52.6746,52.8425,37251.0
2018-10-19 14:30:00,59.79,59.9,59.73,59.79,42580.0,52.8514,52.9486,52.7983,52.8514,42580.0
2018-10-19 15:00:00,59.79,59.86,59.67,59.86,49569.0,52.8514,52.9133,52.7453,52.9133,49569.0
2018-10-19 15:30:00,59.83,59.92,59.74,59.75,113940.0,52.8867,52.9663,52.8072,52.816,113940.0
2018-10-22 09:30:00,59.94,60.05,59.52,59.76,22135.0,52.984,53.0812,52.6127,52.8249,22135.0
2018-10-22 10:00:00,59.74,59.84,59.69,59.76,42887.0,52.8072,52.8956,52.763,52.8249,42887.0
2018-10-22 10:30:00,59.73,60.0,59.69,59.96,23468.0,52.7983,53.037,52.763,53.0016,23468.0
2018-10-22 11:00:00,59.92,59.92,59.68,59.71,50587.0,52.9663,52.9663,52.7541,52.7807,50587.0
2018-10-22 11:30:00,59.68,59.86,59.68,59.79,22478.0,52.7541,52.9133,52.7541,52.8514,22478.0
2018-10-22 12:00:00,59.79,59.84,59.62,59.73,64634.0,52.8514,52.8956,52.7011,52.7983,64634.0
2018-10-22 12:30:00,59.76,59.78,59.67,59.76,16353.0,52.8249,52.8425,52.7453,52.8249,16353.0
2018-10-22 13:00:00,59.75,59.85,59.68,59.81,30238.0,52.816,52.9044,52.7541,52.8691,30238.0
2018-10-22 13:30:00,59.79,59.85,59.75,59.81,26063.0,52.8514,52.9044,52.816,52.8691,26063.0
2018-10-22 14:00:00,59.81,59.86,59.74,59.77,22974.0,52.8691,52.9133,52.8072,52.8337,22974.0
2018-10-22 14:30:00,59.76,59.95,59.75,59.91,26976.0,52.8249,52.9928,52.816,52.9575,26976.0
2018-10-22 15:00:00,59.9,60.14,59.9,60.14,75013.0,52.9486,53.1608,52.9486,53.1608,75013.0
2018-10-22 15:30:00,60.13,60.2,59.94,59.96,125373.0,53.1519,53.2138,52.984,53.0016,125373.0
2018-10-23 09:30:00,59.08,59.39,59.05,59.12,24024.0,52.2238,52.4978,52.1973,52.2591,24024.0
2018-10-23 10:00:00,59.12,59.12,58.62,58.85,39452.0,52.2591,52.2591,51.8172,52.0205,39452.0
2018-10-23 10:30:00,58.83,59.09,58.64,59.02,54608.0,52.0028,52.2326,51.8348,52.1707,54608.0
2018-10-23 11:00:00,59.01,59.34,58.98,59.28,30549.0,52.1619,52.4536,52.1354,52.4006,30549.0
2018-10-23 11:30:00,59.29,59.34,59.1,59.12,20103.0,52.4094,52.4536,52.2415,52.2591,20103.0
2018-10-23 12:00:00,59.11,59.4,59.1,59.36,27751.0,52.2503,52.5066,52.2415,52.4713,27751.0
2018-10-23 12:30:00,59.35,59.5,59.32,59.46,36230.0,52.4624,52.595,52.4359,52.5597,36230.0
2018-10-23 13:00:00,59.46,59.86,59.45,59.8,20115.0,52.5597,52.9133,52.5508,52.8602,20115.0
2018-10-23 13:30:00,59.81,59.84,59.56,59.61,41052.0,52.8691,52.8956,52.6481,52.6923,41052.0
2018-10-23 14:00:00,59.6,59.89,59.59,59.85,18813.0,52.6834,52.9398,52.6746,52.9044,18813.0
2018-10-23 14:30:00,59.86,60.14,59.86,60.07,23102.0,52.9133,53.1608,52.9133,53.0989,23102.0
2018-10-23 15:00:00,60.09,60.17,59.99,60.06,26526.0,53.1166,53.1873,53.0282,53.09,26526.0
2018-10-23 15:30:00,60.09,60.2,59.89,59.9,152095.0,53.1166,53.2138,52.9398,52.9486,152095.0
2018-10-24 09:30:00,59.86,60.4,59.78,60.13,21365.0,52.9133,53.3906,52.8425,53.1519,21365.0
2018-10-24 10:00:00,60.1,60.13,59.84,59.87,24032.0,53.1254,53.1519,52.8956,52.9221,24032.0
2018-10-24 10:30:00,59.88,60.01,59.68,59.76,34529.0,52.9309,53.0458,52.7541,52.8249,34529.0
2018-10-24 11:00:00,59.77,59.9,59.64,59.7,31849.0,52.8337,52.9486,52.7188,52.7718,31849.0
2018-10-24 11:30:00,59.72,60.16,59.7,60.12,29470.0,52.7895,53.1784,52.7718,53.1431,29470.0
2018-10-24 12:00:00,60.08,60.08,59.85,59.94,23666.0,53.1077,53.1077,52.9044,52.984,23666.0
2018-10-24 12:30:00,59.95,60.05,59.87,60.0,54535.0,52.9928,53.0812,52.9221,53.037,54535.0
2018-10-24 13:00:00,59.99,59.99,59.69,59.69,74550.0,53.0282,53.0282,52.763,52.763,74550.0
2018-10-24 13:30:00,59.68,59.85,59.56,59.67,32852.0,52.7541,52.9044,52.6481,52.7453,32852.0
2018-10-24 14:00:00,59.66,60.01,59.57,59.98,71001.0,52.7365,53.0458,52.6569,53.0193,71001.0
2018-10-24 14:30:00,59.97,60.03,59.65,59.73,80275.0,53.0105,53.0635,52.7276,52.7983,80275.0
2018-10-24 15:00:00,59.63,59.72,59.47,59.48,54171.0,52.7099,52.7895,52.5685,52.5774,54171.0
2018-10-24 15:30:00,59.48,59.72,59.24,59.3,303173.0,52.5774,52.7895,52.3652,52.4182,303173.0
2018-10-25 09:30:00,59.68,60.03,59.3,59.44,60851.0,52.7541,53.0635,52.4182,52.542,60851.0
2018-10-25 10:00:00,59.43,59.56,58.99,59.2,30797.0,52.5332,52.6481,52.1442,52.3298,30797.0
2018-10-25 10:30:00,59.16,59.45,59.16,59.16,33934.0,52.2945,52.5508,52.2945,52.2945,33934.0
2018-10-25 11:00:00,59.14,59.41,58.92,59.41,31165.0,52.2768,52.5155,52.0823,52.5155,31165.0
2018-10-25 11:30:00,59.42,59.47,59.22,59.35,27335.0,52.5243,52.5685,52.3475,52.4624,27335.0
2018-10-25 12:00:00,59.33,59.38,59.23,59.33,61003.0,52.4448,52.489,52.3564,52.4448,61003.0
2018-10-25 12:30:00,59.33,59.55,59.28,59.49,24348.0,52.4448,52.6392,52.4006,52.5862,24348.0
2018-10-25 13:00:00,59.5,59.62,59.33,59.58,29365.0,52.595,52.7011,52.4448,52.6657,29365.0
2018-10-25 13:30:00,59.58,59.72,59.54,59.6,42229.0,52.6657,52.7895,52.6304,52.6834,42229.0
2018-10-25 14:00:00,59.6,59.87,59.54,59.86,67951.0,52.6834,52.9221,52.6304,52.9133,67951.0
2018-10-25 14:30:00,59.87,60.01,59.87,59.93,37823.0,52.9221,53.0458,52.9221,52.9751,37823.0
2018-10-25 15:00:00,59.94,60.04,59.91,60.04,45622.0,52.984,53.0724,52.9575,53.0724,45622.0
2018-10-25 15:30:00,60.07,60.1,59.65,59.84,190763.0,53.0989,53.1254,52.7276,52.8956,190763.0
2018-10-26 09:30:00,59.32,59.7,58.75,58.9,100276.0,52.4359,52.7718,51.9321,52.0647,100276.0
2018-10-26 10:00:00,58.84,58.88,58.45,58.63,22145.0,52.0116,52.047,51.6669,51.826,22145.0
2018-10-26 10:30:00,58.59,58.75,58.15,58.19,41825.0,51.7906,51.9321,51.4017,51.4371,41825.0
2018-10-26 11:00:00,58.2,59.21,58.15,59.19,45447.0,51.4459,52.3387,51.4017,52.321,45447.0
2018-10-26 11:30:00,59.19,59.4,58.9,58.98,186993.0,52.321,52.5066,52.0647,52.1354,186993.0
2018-10-26 12:00:00,58.98,59.53,58.91,59.53,28754.0,52.1354,52.6215,52.0735,52.6215,28754.0
2018-10-26 12:30:00,59.54,59.81,59.47,59.64,69682.0,52.6304,52.8691,52.5685,52.7188,69682.0
2018-10-26 13:00:00,59.66,59.85,59.65,59.67,56379.0,52.7365,52.9044,52.7276,52.7453,56379.0
2018-10-26 13:30:00,59.63,59.67,59.33,59.59,29923.0,52.7099,52.7453,52.4448,52.6746,29923.0
2018-10-26 14:00:00,59.6,59.61,59.36,59.47,38208.0,52.6834,52.6923,52.4713,52.5685,38208.0
2018-10-26 14:30:00,59.45,59.62,59.19,59.26,43119.0,52.5508,52.7011,52.321,52.3829,43119.0
2018-10-26 15:00:00,59.21,59.33,58.99,59.24,77628.0,52.3387,52.4448,52.1442,52.3652,77628.0
2018-10-26 15:30:00,59.21,59.53,59.02,59.22,157452.0,52.3387,52.6215,52.1707,52.3475,157452.0
2018-10-29 09:30:00,59.86,60.42,59.86,60.21,20060.0,52.9133,53.4083,52.9133,53.2226,20060.0
2018-10-29 10:00:00,60.22,60.47,60.22,60.33,29570.0,53.2315,53.4525,53.2315,53.3287,29570.0
2018-10-29 10:30:00,60.36,60.43,60.0,60.09,42319.0,53.3552,53.4171,53.037,53.1166,42319.0
2018-10-29 11:00:00,60.11,60.25,59.91,60.25,169112.0,53.1342,53.258,52.9575,53.258,169112.0
2018-10-29 11:30:00,60.27,60.37,60.03,60.03,35464.0,53.2757,53.3641,53.0635,53.0635,35464.0
2018-10-29 12:00:00,60.0,60.06,59.72,59.82,28734.0,53.037,53.09,52.7895,52.8779,28734.0
2018-10-29 12:30:00,59.82,60.0,59.78,59.84,29831.0,52.8779,53.037,52.8425,52.8956,29831.0
2018-10-29 13:00:00,59.84,60.0,59.82,59.83,20592.0,52.8956,53.037,52.8779,52.8867,20592.0
2018-10-29 13:30:00,59.86,60.0,59.83,59.83,26396.0,52.9133,53.037,52.8867,52.8867,26396.0
2018-10-29 14:00:00,59.83,59.91,59.52,59.54,41240.0,52.8867,52.9575,52.6127,52.6304,41240.0
2018-10-29 14:30:00,59.53,59.57,59.31,59.38,29795.0,52.6215,52.6569,52.4271,52.489,29795.0
2018-10-29 15:00:00,59.41,59.41,58.98,59.05,45274.0,52.5155,52.5155,52.1354,52.1973,45274.0
2018-10-29 15:30:00,59.05,59.13,58.41,58.83,287477.0,52.1973,52.268,51.6315,52.0028,287477.0
2018-10-30 09:30:00,59.07,59.8,58.89,59.71,80933.0,52.2149,52.8602,52.0558,52.7807,80933.0
2018-10-30 10:00:00,59.69,60.05,59.55,59.94,125712.0,52.763,53.0812,52.6392,52.984,125712.0
2018-10-30 10:30:00,59.97,60.03,59.54,59.78,47528.0,53.0105,53.0635,52.6304,52.8425,47528.0
2018-10-30 11:00:00,59.76,60.33,59.74,60.3,49526.0,52.8249,53.3287,52.8072,53.3022,49526.0
2018-10-30 11:30:00,60.34,60.69,60.34,60.4,35244.0,53.3375,53.6469,53.3375,53.3906,35244.0
2018-10-30 12:00:00,60.38,60.57,60.34,60.49,22529.0,53.3729,53.5409,53.3375,53.4701,22529.0
2018-10-30 12:30:00,60.47,60.51,60.24,60.25,40201.0,53.4525,53.4878,53.2492,53.258,40201.0
2018-10-30 13:00:00,60.26,60.3,60.07,60.09,30664.0,53.2668,53.3022,53.0989,53.1166,30664.0
2018-10-30 13:30:00,60.03,60.31,59.96,60.28,25682.0,53.0635,53.311,53.0016,53.2845,25682.0
2018-10-30 14:00:00,60.35,60.46,60.1,60.27,28524.0,53.3464,53.4436,53.1254,53.2757,28524.0
2018-10-30 14:30:00,60.25,60.68,60.22,60.61,26562.0,53.258,53.6381,53.2315,53.5762,26562.0
2018-10-30 15:00:00,60.65,60.9,60.45,60.78,41018.0,53.6116,53.8326,53.4348,53.7265,41018.0
2018-10-30 15:30:00,60.83,60.9,60.65,60.74,122613.0,53.7707,53.8326,53.6116,53.6911,122613.0
2018-10-31 09:30:00,61.2,61.69,60.96,61.54,33226.0,54.0977,54.5309,53.8856,54.3983,33226.0
2018-10-31 10:00:00,61.56,61.68,61.23,61.38,30134.0,54.416,54.522,54.1243,54.2569,30134.0
2018-10-31 10:30:00,61.39,61.55,61.01,61.01,40421.0,54.2657,54.4071,53.9298,53.9298,40421.0
2018-10-31 11:00:00,61.01,61.28,61.0,61.26,51502.0,53.9298,54.1685,53.921,54.1508,51502.0
2018-10-31 11:30:00,61.3,61.42,61.13,61.26,53075.0,54.1861,54.2922,54.0359,54.1508,53075.0
2018-10-31 12:00:00,61.23,61.26,60.95,61.19,46023.0,54.1243,54.1508,53.8768,54.0889,46023.0
2018-10-31 12:30:00,61.16,61.39,61.14,61.28,44394.0,54.0624,54.2657,54.0447,54.1685,44394.0
2018-10-31 13:00:00,61.28,61.32,61.17,61.18,45062.0,54.1685,54.2038,54.0712,54.0801,45062.0
2018-10-31 13:30:00,61.18,61.19,61.01,61.08,47876.0,54.0801,54.0889,53.9298,53.9917,47876.0
2018-10-31 14:00:00,61.08,61.6,61.06,61.47,60364.0,53.9917,54.4513,53.974,54.3364,60364.0
2018-10-31 14:30:00,61.46,61.51,61.39,61.46,44593.0,54.3276,54.3718,54.2657,54.3276,44593.0
2018-10-31 15:00:00,61.44,61.53,61.38,61.52,82323.0,54.3099,54.3894,54.2569,54.3806,82323.0
2018-10-31 15:30:00,61.51,61.52,61.11,61.15,224713.0,54.3718,54.3806,54.0182,54.0535,224713.0
2018-11-01 09:30:00,61.57,61.74,61.14,61.49,39180.0,54.4248,54.5751,54.0447,54.3541,39180.0
2018-11-01 10:00:00,61.46,61.7,61.25,61.64,34611.0,54.3276,54.5397,54.1419,54.4867,34611.0
2018-11-01 10:30:00,61.64,61.94,61.61,61.94,39475.0,54.4867,54.7519,54.4602,54.7519,39475.0
2018-11-01 11:00:00,61.95,62.06,61.86,62.04,37707.0,54.7607,54.8579,54.6812,54.8403,37707.0
2018-11-01 11:30:00,62.02,62.08,61.92,61.95,33924.0,54.8226,54.8756,54.7342,54.7607,33924.0
2018-11-01 12:00:00,61.94,61.94,61.51,61.7,71643.0,54.7519,54.7519,54.3718,54.5397,71643.0
2018-11-01 12:30:00,61.7,61.94,61.51,61.91,68466.0,54.5397,54.7519,54.3718,54.7254,68466.0
2018-11-01 13:00:00,61.91,62.02,61.78,62.01,35214.0,54.7254,54.8226,54.6104,54.8137,35214.0
2018-11-01 13:30:00,62.02,62.03,61.9,61.99,38580.0,54.8226,54.8314,54.7165,54.7961,38580.0
2018-11-01 14:00:00,61.98,62.18,61.93,62.17,63687.0,54.7872,54.964,54.743,54.9552,63687.0
2018-11-01 14:30:00,62.17,62.18,61.98,62.15,42446.0,54.9552,54.964,54.7872,54.9375,42446.0
2018-11-01 15:00:00,62.13,62.15,61.96,62.0,74255.0,54.9198,54.9375,54.7695,54.8049,74255.0
2018-11-01 15:30:00,61.99,62.01,61.82,61.88,213077.0,54.7961,54.8137,54.6458,54.6988,213077.0
2018-11-02 09:30:00,62.34,62.87,62.29,62.57,42786.0,55.1054,55.5739,55.0613,55.3088,42786.0
2018-11-02 10:00:00,62.58,62.61,62.33,62.33,36685.0,55.3176,55.3441,55.0966,55.0966,36685.0
2018-11-02 10:30:00,62.31,62.33,61.88,62.29,33901.0,55.0789,55.0966,54.6988,55.0613,33901.0
2018-11-02 11:00:00,62.29,62.38,62.03,62.03,36849.0,55.0613,55.1408,54.8314,54.8314,36849.0
2018-11-02 11:30:00,62.03,62.06,61.83,61.88,54081.0,54.8314,54.8579,54.6546,54.6988,54081.0
2018-11-02 12:00:00,61.89,62.07,61.72,62.07,32185.0,54.7077,54.8668,54.5574,54.8668,32185.0
2018-11-02 12:30:00,62.05,62.07,61.68,61.78,18732.0,54.8491,54.8668,54.522,54.6104,18732.0
2018-11-02 13:00:00,61.79,62.13,61.69,62.03,19653.0,54.6193,54.9198,54.5309,54.8314,19653.0
2018-11-02 13:30:00,62.04,62.19,61.89,62.19,19460.0,54.8403,54.9729,54.7077,54.9729,19460.0
2018-11-02 14:00:00,62.23,62.41,61.97,62.38,27814.0,55.0082,55.1673,54.7784,55.1408,27814.0
2018-11-02 14:30:00,62.42,62.43,62.25,62.33,32261.0,55.1762,55.185,55.0259,55.0966,32261.0
2018-11-02 15:00:00,62.35,62.51,62.22,62.43,49129.0,55.1143,55.2557,54.9994,55.185,49129.0
2018-11-02 15:30:00,62.41,62.52,62.31,62.5,177870.0,55.1673,55.2646,55.0789,55.2469,177870.0
2018-11-05 09:30:00,62.55,63.08,62.34,62.6,19615.0,55.2911,55.7596,55.1054,55.3353,19615.0
2018-11-05 10:00:00,62.63,62.7,62.46,62.69,20521.0,55.3618,55.4237,55.2115,55.4148,20521.0
2018-11-05 10:30:00,62.69,62.87,62.57,62.74,24355.0,55.4148,55.5739,55.3088,55.459,24355.0
2018-11-05 11:00:00,62.73,62.9,62.7,62.71,23588.0,55.4502,55.6005,55.4237,55.4325,23588.0
2018-11-05 11:30:00,62.7,62.93,62.66,62.88,17001.0,55.4237,55.627,55.3883,55.5828,17001.0
2018-11-05 12:00:00,62.9,62.92,62.79,62.83,21716.0,55.6005,55.6181,55.5032,55.5386,21716.0
2018-11-05 12:30:00,62.84,62.84,62.63,62.74,65053.0,55.5474,55.5474,55.3618,55.459,65053.0
2018-11-05 13:00:00,62.74,62.78,62.68,62.72,13954.0,55.459,55.4944,55.406,55.4413,13954.0
2018-11-05 13:30:00,62.71,62.88,62.7,62.85,16025.0,55.4325,55.5828,55.4237,55.5563,16025.0
2018-11-05 14:00:00,62.86,62.93,62.74,62.92,31020.0,55.5651,55.627,55.459,55.6181,31020.0
2018-11-05 14:30:00,62.91,62.97,62.87,62.87,38375.0,55.6093,55.6623,55.5739,55.5739,38375.0
2018-11-05 15:00:00,62.88,62.89,62.68,62.81,27167.0,55.5828,55.5916,55.406,55.5209,27167.0
2018-11-05 15:30:00,62.82,62.86,62.65,62.73,270111.0,55.5297,55.5651,55.3795,55.4502,270111.0
2018-11-06 09:30:00,62.69,63.26,62.69,62.87,35983.0,55.4148,55.9187,55.4148,55.5739,35983.0
2018-11-06 10:00:00,62.85,62.92,62.75,62.89,23231.0,55.5563,55.6181,55.4679,55.5916,23231.0
2018-11-06 10:30:00,62.87,63.06,62.85,63.01,26149.0,55.5739,55.7419,55.5563,55.6977,26149.0
2018-11-06 11:00:00,62.97,63.0,62.77,62.85,23255.0,55.6623,55.6889,55.4855,55.5563,23255.0
2018-11-06 11:30:00,62.87,62.9,62.76,62.9,32037.0,55.5739,55.6005,55.4767,55.6005,32037.0
2018-11-06 12:00:00,62.9,62.94,62.81,62.81,16446.0,55.6005,55.6358,55.5209,55.5209,16446.0
2018-11-06 12:30:00,62.81,63.02,62.81,62.94,20868.0,55.5209,55.7065,55.5209,55.6358,20868.0
2018-11-06 13:00:00,62.94,63.03,62.89,62.94,19568.0,55.6358,55.7154,55.5916,55.6358,19568.0
2018-11-06 13:30:00,62.92,63.02,62.92,63.0,17496.0,55.6181,55.7065,55.6181,55.6889,17496.0
2018-11-06 14:00:00,63.0,63.02,62.73,62.75,24051.0,55.6889,55.7065,55.4502,55.4679,24051.0
2018-11-06 14:30:00,62.73,62.86,62.69,62.73,28772.0,55.4502,55.5651,55.4148,55.4502,28772.0
2018-11-06 15:00:00,62.74,63.03,62.69,62.99,75993.0,55.459,55.7154,55.4148,55.68,75993.0
2018-11-06 15:30:00,62.99,63.26,62.92,63.14,284912.0,55.68,55.9187,55.6181,55.8126,284912.0
2018-11-07 09:30:00,63.63,64.25,63.29,63.44,36461.0,56.2457,56.7938,55.9452,56.0778,36461.0
2018-11-07 10:00:00,63.43,63.49,63.02,63.42,68731.0,56.069,56.122,55.7065,56.0601,68731.0
2018-11-07 10:30:00,63.45,63.65,63.4,63.48,72207.0,56.0866,56.2634,56.0424,56.1132,72207.0
2018-11-07 11:00:00,63.46,63.58,63.38,63.45,78757.0,56.0955,56.2015,56.0248,56.0866,78757.0
2018-11-07 11:30:00,63.46,63.87,63.45,63.87,69172.0,56.0955,56.4579,56.0866,56.4579,69172.0
2018-11-07 12:00:00,63.87,63.91,63.79,63.85,35624.0,56.4579,56.4933,56.3872,56.4402,35624.0
2018-11-07 12:30:00,63.86,63.93,63.76,63.91,37260.0,56.4491,56.5109,56.3607,56.4933,37260.0
2018-11-07 13:00:00,63.9,63.93,63.85,63.85,56286.0,56.4844,56.5109,56.4402,56.4402,56286.0
2018-11-07 13:30:00,63.86,63.86,63.64,63.69,34617.0,56.4491,56.4491,56.2546,56.2988,34617.0
2018-11-07 14:00:00,63.68,63.88,63.67,63.88,41699.0,56.2899,56.4667,56.2811,56.4667,41699.0
2018-11-07 14:30:00,63.88,63.93,63.82,63.87,66145.0,56.4667,56.5109,56.4137,56.4579,66145.0
2018-11-07 15:00:00,63.88,64.19,63.86,64.18,65057.0,56.4667,56.7408,56.4491,56.7319,65057.0
2018-11-07 15:30:00,64.18,64.2,63.97,64.06,227548.0,56.7319,56.7496,56.5463,56.6258,227548.0
2018-11-08 09:30:00,63.72,64.04,63.52,63.73,21839.0,56.3253,56.6082,56.1485,56.3341,21839.0
2018-11-08 10:00:00,63.7,63.79,63.33,63.44,19810.0,56.3076,56.3872,55.9806,56.0778,19810.0
2018-11-08 10:30:00,63.44,63.45,63.08,63.34,37647.0,56.0778,56.0866,55.7596,55.9894,37647.0
2018-11-08 11:00:00,63.31,63.4,63.16,63.22,34272.0,55.9629,56.0424,55.8303,55.8833,34272.0
2018-11-08 11:30:00,63.25,63.4,63.18,63.21,36206.0,55.9098,56.0424,55.848,55.8745,36206.0
2018-11-08 12:00:00,63.21,63.48,63.2,63.38,46633.0,55.8745,56.1132,55.8656,56.0248,46633.0
2018-11-08 12:30:00,63.37,63.53,63.26,63.27,31678.0,56.0159,56.1573,55.9187,55.9275,31678.0
2018-11-08 13:00:00,63.27,63.32,63.06,63.06,65823.0,55.9275,55.9717,55.7419,55.7419,65823.0
2018-11-08 13:30:00,63.03,63.16,62.95,63.0,49680.0,55.7154,55.8303,55.6447,55.6889,49680.0
2018-11-08 14:00:00,62.99,63.33,62.91,63.21,55039.0,55.68,55.9806,55.6093,55.8745,55039.0
2018-11-08 14:30:00,63.2,63.29,63.04,63.22,41822.0,55.8656,55.9452,55.7242,55.8833,41822.0
2018-11-08 15:00:00,63.21,63.39,63.16,63.27,66209.0,55.8745,56.0336,55.8303,55.9275,66209.0
2018-11-08 15:30:00,63.27,63.27,62.91,63.15,256861.0,55.9275,55.9275,55.6093,55.8214,256861.0
2018-11-09 09:30:00,62.88,63.42,62.72,62.95,23290.0,55.5828,56.0601,55.4413,55.6447,23290.0
2018-11-09 10:00:00,62.99,63.13,62.86,63.04,24060.0,55.68,55.8038,55.5651,55.7242,24060.0
2018-11-09 10:30:00,63.03,63.12,62.77,62.8,40953.0,55.7154,55.7949,55.4855,55.5121,40953.0
2018-11-09 11:00:00,62.8,63.16,62.69,63.16,59522.0,55.5121,55.8303,55.4148,55.8303,59522.0
2018-11-09 11:30:00,63.17,63.2,62.77,62.78,28999.0,55.8391,55.8656,55.4855,55.4944,28999.0
2018-11-09 12:00:00,62.82,63.06,62.78,62.94,19777.0,55.5297,55.7419,55.4944,55.6358,19777.0
2018-11-09 12:30:00,62.92,63.1,62.92,63.0,22060.0,55.6181,55.7773,55.6181,55.6889,22060.0
2018-11-09 13:00:00,62.99,63.04,62.89,62.94,24456.0,55.68,55.7242,55.5916,55.6358,24456.0
2018-11-09 13:30:00,62.92,62.92,62.7,62.72,20427.0,55.6181,55.6181,55.4237,55.4413,20427.0
2018-11-09 14:00:00,62.71,62.86,62.67,62.83,39294.0,55.4325,55.5651,55.3972,55.5386,39294.0
2018-11-09 14:30:00,62.86,63.13,62.81,63.06,36928.0,55.5651,55.8038,55.5209,55.7419,36928.0
2018-11-09 15:00:00,63.06,63.23,62.97,63.18,41382.0,55.7419,55.8922,55.6623,55.848,41382.0
2018-11-09 15:30:00,63.17,63.31,63.1,63.13,126325.0,55.8391,55.9629,55.7773,55.8038,126325.0
2018-11-12 09:30:00,63.22,63.43,63.13,63.33,28123.0,55.8833,56.069,55.8038,55.9806,28123.0
2018-11-12 10:00:00,63.44,63.9,63.17,63.9,18733.0,56.0778,56.4844,55.8391,56.4844,18733.0
2018-11-12 10:30:00,63.87,63.87,63.51,63.66,19320.0,56.4579,56.4579,56.1397,56.2723,19320.0
2018-11-12 11:00:00,63.65,63.75,63.36,63.45,18645.0,56.2634,56.3518,56.0071,56.0866,18645.0
2018-11-12 11:30:00,63.49,63.59,63.33,63.48,26940.0,56.122,56.2104,55.9806,56.1132,26940.0
2018-11-12 12:00:00,63.45,63.65,63.38,63.58,44747.0,56.0866,56.2634,56.0248,56.2015,44747.0
2018-11-12 12:30:00,63.58,63.72,63.5,63.64,16760.0,56.2015,56.3253,56.1308,56.2546,16760.0
2018-11-12 13:00:00,63.63,63.66,63.36,63.37,15096.0,56.2457,56.2723,56.0071,56.0159,15096.0
2018-11-12 13:30:00,63.35,63.65,63.29,63.58,17375.0,55.9982,56.2634,55.9452,56.2015,17375.0
2018-11-12 14:00:00,63.61,63.81,63.59,63.77,43785.0,56.2281,56.4049,56.2104,56.3695,43785.0
2018-11-12 14:30:00,63.77,64.01,63.72,63.79,46351.0,56.3695,56.5816,56.3253,56.3872,46351.0
2018-11-12 15:00:00,63.76,63.93,63.72,63.86,47643.0,56.3607,56.5109,56.3253,56.4491,47643.0
2018-11-12 15:30:00,63.85,63.86,63.37,63.57,227174.0,56.4402,56.4491,56.0159,56.1927,227174.0
2018-11-13 09:30:00,63.61,64.11,63.55,63.71,23186.0,56.2281,56.67,56.175,56.3165,23186.0
2018-11-13 10:00:00,63.71,63.99,63.45,63.45,34039.0,56.3165,56.564,56.0866,56.0866,34039.0
2018-11-13 10:30:00,63.48,63.69,63.26,63.6,35492.0,56.1132,56.2988,55.9187,56.2192,35492.0
2018-11-13 11:00:00,63.57,63.96,63.56,63.88,27522.0,56.1927,56.5374,56.1839,56.4667,27522.0
2018-11-13 11:30:00,63.83,63.99,63.75,63.93,17076.0,56.4225,56.564,56.3518,56.5109,17076.0
2018-11-13 12:00:00,63.95,64.01,63.76,63.94,14921.0,56.5286,56.5816,56.3607,56.5198,14921.0
2018-11-13 12:30:00,63.88,63.88,63.62,63.68,15952.0,56.4667,56.4667,56.2369,56.2899,15952.0
2018-11-13 13:00:00,63.73,63.79,63.48,63.58,23654.0,56.3341,56.3872,56.1132,56.2015,23654.0
2018-11-13 13:30:00,63.56,63.7,63.5,63.5,19832.0,56.1839,56.3076,56.1308,56.1308,19832.0
2018-11-13 14:00:00,63.54,63.56,63.2,63.31,20792.0,56.1662,56.1839,55.8656,55.9629,20792.0
2018-11-13 14:30:00,63.32,63.41,63.12,63.25,21402.0,55.9717,56.0513,55.7949,55.9098,21402.0
2018-11-13 15:00:00,63.23,63.44,63.17,63.4,39381.0,55.8922,56.0778,55.8391,56.0424,39381.0
2018-11-13 15:30:00,63.38,63.44,63.24,63.3,102151.0,56.0248,56.0778,55.901,55.954,102151.0
2018-11-14 09:30:00,63.74,64.03,63.73,64.01,16246.0,56.343,56.5993,56.3341,56.5816,16246.0
2018-11-14 10:00:00,64.04,64.04,63.78,63.97,24193.0,56.6082,56.6082,56.3783,56.5463,24193.0
2018-11-14 10:30:00,63.97,64.01,63.74,63.88,37399.0,56.5463,56.5816,56.343,56.4667,37399.0
2018-11-14 11:00:00,63.87,63.87,63.55,63.6,21231.0,56.4579,56.4579,56.175,56.2192,21231.0
2018-11-14 11:30:00,63.61,63.66,63.44,63.65,23819.0,56.2281,56.2723,56.0778,56.2634,23819.0
2018-11-14 12:00:00,63.66,63.68,63.46,63.68,32251.0,56.2723,56.2899,56.0955,56.2899,32251.0
2018-11-14 12:30:00,63.63,63.64,63.17,63.18,23184.0,56.2457,56.2546,55.8391,55.848,23184.0
2018-11-14 13:00:00,63.18,63.4,63.17,63.26,27226.0,55.848,56.0424,55.8391,55.9187,27226.0
2018-11-14 13:30:00,63.26,63.27,63.01,63.04,19760.0,55.9187,55.9275,55.6977,55.7242,19760.0
2018-11-14 14:00:00,63.08,63.4,62.91,63.28,18913.0,55.7596,56.0424,55.6093,55.9364,18913.0
2018-11-14 14:30:00,63.22,63.58,63.19,63.58,22412.0,55.8833,56.2015,55.8568,56.2015,22412.0
2018-11-14 15:00:00,63.59,63.69,63.44,63.48,29549.0,56.2104,56.2988,56.0778,56.1132,29549.0
2018-11-14 15:30:00,63.46,63.52,63.22,63.3,82611.0,56.0955,56.1485,55.8833,55.954,82611.0
2018-11-15 09:30:00,62.98,63.49,62.83,63.35,16695.0,55.6712,56.122,55.5386,55.9982,16695.0
2018-11-15 10:00:00,63.35,63.7,63.28,63.66,15697.0,55.9982,56.3076,55.9364,56.2723,15697.0
2018-11-15 10:30:00,63.61,63.61,63.26,63.51,17703.0,56.2281,56.2281,55.9187,56.1397,17703.0
2018-11-15 11:00:00,63.6,63.86,63.49,63.68,20296.0,56.2192,56.4491,56.122,56.2899,20296.0
2018-11-15 11:30:00,63.71,64.06,63.71,64.0,24923.0,56.3165,56.6258,56.3165,56.5728,24923.0
2018-11-15 12:00:00,64.0,64.03,63.78,63.93,25777.0,56.5728,56.5993,56.3783,56.5109,25777.0
2018-11-15 12:30:00,63.93,63.93,63.62,63.68,12041.0,56.5109,56.5109,56.2369,56.2899,12041.0
2018-11-15 13:00:00,63.75,64.06,63.45,64.04,31288.0,56.3518,56.6258,56.0866,56.6082,31288.0
2018-11-15 13:30:00,64.0,64.2,63.99,64.03,34790.0,56.5728,56.7496,56.564,56.5993,34790.0
2018-11-15 14:00:00,64.06,64.21,63.94,64.21,27487.0,56.6258,56.7584,56.5198,56.7584,27487.0
2018-11-15 14:30:00,64.17,64.3,64.04,64.1,31753.0,56.7231,56.838,56.6082,56.6612,31753.0
2018-11-15 15:00:00,64.12,64.21,63.91,64.06,33738.0,56.6789,56.7584,56.4933,56.6258,33738.0
2018-11-15 15:30:00,64.06,64.22,64.04,64.18,92479.0,56.6258,56.7673,56.6082,56.7319,92479.0
2018-11-16 09:30:00,63.84,64.2,63.84,63.91,33321.0,56.4314,56.7496,56.4314,56.4933,33321.0
2018-11-16 10:00:00,63.94,64.04,63.52,63.74,32026.0,56.5198,56.6082,56.1485,56.343,32026.0
2018-11-16 10:30:00,63.75,63.9,63.67,63.7,23991.0,56.3518,56.4844,56.2811,56.3076,23991.0
2018-11-16 11:00:00,63.77,63.84,63.58,63.58,19100.0,56.3695,56.4314,56.2015,56.2015,19100.0
2018-11-16 11:30:00,63.62,63.68,63.52,63.63,20218.0,56.2369,56.2899,56.1485,56.2457,20218.0
2018-11-16 12:00:00,63.66,63.97,63.64,63.84,21333.0,56.2723,56.5463,56.2546,56.4314,21333.0
2018-11-16 12:30:00,63.86,64.42,63.86,64.25,31602.0,56.4491,56.9441,56.4491,56.7938,31602.0
2018-11-16 13:00:00,64.27,64.34,64.16,64.2,16628.0,56.8115,56.8733,56.7142,56.7496,16628.0
2018-11-16 13:30:00,64.22,64.22,64.1,64.2,14051.0,56.7673,56.7673,56.6612,56.7496,14051.0
2018-11-16 14:00:00,64.21,64.26,64.12,64.26,26364.0,56.7584,56.8026,56.6789,56.8026,26364.0
2018-11-16 14:30:00,64.28,64.48,64.24,64.48,28668.0,56.8203,56.9971,56.785,56.9971,28668.0
2018-11-16 15:00:00,64.5,64.51,64.34,64.36,56270.0,57.0148,57.0236,56.8733,56.891,56270.0
2018-11-16 15:30:00,64.37,64.48,64.23,64.3,121085.0,56.8999,56.9971,56.7761,56.838,121085.0
2018-11-19 09:30:00,64.27,64.84,64.15,64.56,27376.0,56.8115,57.3153,56.7054,57.0678,27376.0
2018-11-19 10:00:00,64.54,64.55,64.23,64.29,14532.0,57.0501,57.059,56.7761,56.8292,14532.0
2018-11-19 10:30:00,64.29,64.66,64.15,64.66,27725.0,56.8292,57.1562,56.7054,57.1562,27725.0
2018-11-19 11:00:00,64.66,64.72,64.05,64.12,42562.0,57.1562,57.2093,56.617,56.6789,42562.0
2018-11-19 11:30:00,64.1,64.16,63.72,63.77,18561.0,56.6612,56.7142,56.3253,56.3695,18561.0
2018-11-19 12:00:00,63.8,63.83,63.6,63.76,18502.0,56.396,56.4225,56.2192,56.3607,18502.0
2018-11-19 12:30:00,63.76,63.9,63.57,63.74,33228.0,56.3607,56.4844,56.1927,56.343,33228.0
2018-11-19 13:00:00,63.74,63.79,63.48,63.52,26166.0,56.343,56.3872,56.1132,56.1485,26166.0
2018-11-19 13:30:00,63.53,63.55,63.26,63.39,28045.0,56.1573,56.175,55.9187,56.0336,28045.0
2018-11-19 14:00:00,63.4,63.49,63.18,63.43,29137.0,56.0424,56.122,55.848,56.069,29137.0
2018-11-19 14:30:00,63.43,63.62,63.09,63.59,31505.0,56.069,56.2369,55.7684,56.2104,31505.0
2018-11-19 15:00:00,63.61,63.89,63.52,63.77,33898.0,56.2281,56.4756,56.1485,56.3695,33898.0
2018-11-19 15:30:00,63.84,63.84,63.43,63.53,82938.0,56.4314,56.4314,56.069,56.1573,82938.0
2018-11-20 09:30:00,62.79,63.12,62.3,62.42,32631.0,55.5032,55.7949,55.0701,55.1762,32631.0
2018-11-20 10:00:00,62.41,62.75,62.08,62.75,42745.0,55.1673,55.4679,54.8756,55.4679,42745.0
2018-11-20 10:30:00,62.71,62.89,62.55,62.85,63553.0,55.4325,55.5916,55.2911,55.5563,63553.0
2018-11-20 11:00:00,62.87,62.9,62.57,62.57,29157.0,55.5739,55.6005,55.3088,55.3088,29157.0
2018-11-20 11:30:00,62.6,62.97,62.53,62.74,34877.0,55.3353,55.6623,55.2734,55.459,34877.0
2018-11-20 12:00:00,62.78,62.9,62.53,62.63,28633.0,55.4944,55.6005,55.2734,55.3618,28633.0
2018-11-20 12:30:00,62.65,62.69,62.27,62.28,21678.0,55.3795,55.4148,55.0436,55.0524,21678.0
2018-11-20 13:00:00,62.28,62.37,62.06,62.17,25336.0,55.0524,55.132,54.8579,54.9552,25336.0
2018-11-20 13:30:00,62.18,62.34,62.1,62.26,27279.0,54.964,55.1054,54.8933,55.0347,27279.0
2018-11-20 14:00:00,62.24,62.64,62.13,62.56,41779.0,55.0171,55.3706,54.9198,55.2999,41779.0
2018-11-20 14:30:00,62.57,62.88,62.57,62.79,30792.0,55.3088,55.5828,55.3088,55.5032,30792.0
2018-11-20 15:00:00,62.75,62.98,62.6,62.94,33690.0,55.4679,55.6712,55.3353,55.6358,33690.0
2018-11-20 15:30:00,62.94,63.08,62.89,62.97,96243.0,55.6358,55.7596,55.5916,55.6623,96243.0
2018-11-21 09:30:00,62.95,63.8,62.94,63.67,25391.0,55.6447,56.396,55.6358,56.2811,25391.0
2018-11-21 10:00:00,63.65,63.98,63.64,63.98,24895.0,56.2634,56.5551,56.2546,56.5551,24895.0
2018-11-21 10:30:00,63.94,64.01,63.8,64.01,28371.0,56.5198,56.5816,56.396,56.5816,28371.0
2018-11-21 11:00:00,63.97,64.43,63.95,64.25,42781.0,56.5463,56.9529,56.5286,56.7938,42781.0
2018-11-21 11:30:00,64.24,64.36,64.13,64.16,27520.0,56.785,56.891,56.6877,56.7142,27520.0
2018-11-21 12:00:00,64.15,64.25,64.14,64.17,24937.0,56.7054,56.7938,56.6966,56.7231,24937.0
2018-11-21 12:30:00,64.17,64.18,64.06,64.11,22500.0,56.7231,56.7319,56.6258,56.67,22500.0
2018-11-21 13:00:00,64.11,64.11,63.63,63.65,27553.0,56.67,56.67,56.2457,56.2634,27553.0
2018-11-21 13:30:00,63.67,63.98,63.66,63.77,32838.0,56.2811,56.5551,56.2723,56.3695,32838.0
2018-11-21 14:00:00,63.76,63.93,63.72,63.87,22163.0,56.3607,56.5109,56.3253,56.4579,22163.0
2018-11-21 14:30:00,63.88,63.89,63.73,63.74,31074.0,56.4667,56.4756,56.3341,56.343,31074.0
2018-11-21 15:00:00,63.74,63.9,63.64,63.65,39653.0,56.343,56.4844,56.2546,56.2634,39653.0
2018-11-21 15:30:00,63.65,63.76,63.58,63.63,88356.0,56.2634,56.3607,56.2015,56.2457,88356.0
2018-11-23 09:30:00,63.47,63.48,63.18,63.35,21457.0,56.1043,56.1132,55.848,55.9982,21457.0
2018-11-23 10:00:00,63.32,63.62,63.31,63.4,35412.0,55.9717,56.2369,55.9629,56.0424,35412.0
2018-11-23 10:30:00,63.41,63.87,63.39,63.67,33744.0,56.0513,56.4579,56.0336,56.2811,33744.0
2018-11-23 11:00:00,63.68,63.84,63.68,63.72,18800.0,56.2899,56.4314,56.2899,56.3253,18800.0
2018-11-23 11:30:00,63.7,63.73,63.47,63.51,18584.0,56.3076,56.3341,56.1043,56.1397,18584.0
2018-11-23 12:00:00,63.48,63.53,63.37,63.44,19490.0,56.1132,56.1573,56.0159,56.0778,19490.0
2018-11-23 12:30:00,63.45,63.57,63.18,63.18,39555.0,56.0866,56.1927,55.848,55.848,39555.0
2018-11-26 09:30:00,63.82,64.76,63.65,64.32,65699.0,56.4137,57.2446,56.2634,56.8557,65699.0
2018-11-26 10:00:00,64.38,64.38,63.51,63.64,20104.0,56.9087,56.9087,56.1397,56.2546,20104.0
2018-11-26 10:30:00,63.67,63.73,63.29,63.46,69531.0,56.2811,56.3341,55.9452,56.0955,69531.0
2018-11-26 11:00:00,63.45,63.45,63.05,63.16,21708.0,56.0866,56.0866,55.7331,55.8303,21708.0
2018-11-26 11:30:00,63.09,63.09,62.74,62.87,22801.0,55.7684,55.7684,55.459,55.5739,22801.0
2018-11-26 12:00:00,62.89,63.02,62.81,62.94,24849.0,55.5916,55.7065,55.5209,55.6358,24849.0
2018-11-26 12:30:00,62.94,62.95,62.72,62.84,21381.0,55.6358,55.6447,55.4413,55.5474,21381.0
2018-11-26 13:00:00,62.84,63.0,62.78,62.93,22720.0,55.5474,55.6889,55.4944,55.627,22720.0
2018-11-26 13:30:00,62.91,62.98,62.79,62.95,22129.0,55.6093,55.6712,55.5032,55.6447,22129.0
2018-11-26 14:00:00,62.93,63.06,62.83,62.99,28182.0,55.627,55.7419,55.5386,55.68,28182.0
2018-11-26 14:30:00,62.99,63.15,62.89,63.12,43321.0,55.68,55.8214,55.5916,55.7949,43321.0
2018-11-26 15:00:00,63.13,63.17,62.9,62.94,45367.0,55.8038,55.8391,55.6005,55.6358,45367.0
2018-11-26 15:30:00,62.95,63.06,62.87,63.0,195720.0,55.6447,55.7419,55.5739,55.6889,195720.0
2018-11-27 09:30:00,62.69,63.0,62.08,62.12,27107.0,55.4148,55.6889,54.8756,54.911,27107.0
2018-11-27 10:00:00,62.07,62.26,61.82,61.83,27213.0,54.8668,55.0347,54.6458,54.6546,27213.0
2018-11-27 10:30:00,61.82,62.0,61.68,61.85,21585.0,54.6458,54.8049,54.522,54.6723,21585.0
2018-11-27 11:00:00,61.84,61.94,61.42,61.69,38169.0,54.6635,54.7519,54.2922,54.5309,38169.0
2018-11-27 11:30:00,61.69,62.05,61.62,62.0,94022.0,54.5309,54.8491,54.469,54.8049,94022.0
2018-11-27 12:00:00,62.03,62.03,61.55,61.61,29831.0,54.8314,54.8314,54.4071,54.4602,29831.0
2018-11-27 12:30:00,61.59,61.6,61.24,61.27,49224.0,54.4425,54.4513,54.1331,54.1596,49224.0
2018-11-27 13:00:00,61.24,61.56,61.23,61.49,37558.0,54.1331,54.416,54.1243,54.3541,37558.0
2018-11-27 13:30:00,61.49,61.5,61.24,61.42,31640.0,54.3541,54.3629,54.1331,54.2922,31640.0
2018-11-27 14:00:00,61.43,61.52,61.33,61.5,33268.0,54.3011,54.3806,54.2127,54.3629,33268.0
2018-11-27 14:30:00,61.5,61.79,61.39,61.39,45241.0,54.3629,54.6193,54.2657,54.2657,45241.0
2018-11-27 15:00:00,61.4,61.52,61.26,61.26,63214.0,54.2745,54.3806,54.1508,54.1508,63214.0
2018-11-27 15:30:00,61.27,61.48,61.23,61.39,255789.0,54.1596,54.3453,54.1243,54.2657,255789.0
2018-11-28 09:30:00,61.31,61.94,61.22,61.24,21149.0,54.195,54.7519,54.1154,54.1331,21149.0
2018-11-28 10:00:00,61.22,61.33,61.01,61.22,19881.0,54.1154,54.2127,53.9298,54.1154,19881.0
2018-11-28 10:30:00,61.2,61.31,61.12,61.23,18040.0,54.0977,54.195,54.027,54.1243,18040.0
2018-11-28 11:00:00,61.26,61.72,61.24,61.72,27057.0,54.1508,54.5574,54.1331,54.5574,27057.0
2018-11-28 11:30:00,61.73,61.8,61.54,61.71,27664.0,54.5662,54.6281,54.3983,54.5486,27664.0
2018-11-28 12:00:00,61.72,62.08,61.59,61.6,99997.0,54.5574,54.8756,54.4425,54.4513,99997.0
2018-11-28 12:30:00,62.0,63.99,61.78,63.82,198186.0,54.8049,56.564,54.6104,56.4137,198186.0
2018-11-28 13:00:00,63.83,64.58,63.81,64.11,184628.0,56.4225,57.0855,56.4049,56.67,184628.0
2018-11-28 13:30:00,64.15,64.97,64.08,64.84,110489.0,56.7054,57.4302,56.6435,57.3153,110489.0
2018-11-28 14:00:00,64.84,64.88,64.06,64.52,83497.0,57.3153,57.3507,56.6258,57.0325,83497.0
2018-11-28 14:30:00,64.42,64.56,64.21,64.26,84248.0,56.9441,57.0678,56.7584,56.8026,84248.0
2018-11-28 15:00:00,64.24,64.28,63.96,64.2,45980.0,56.785,56.8203,56.5374,56.7496,45980.0
2018-11-28 15:30:00,64.2,64.65,64.18,64.57,228184.0,56.7496,57.1474,56.7319,57.0767,228184.0
2018-11-29 09:30:00,64.75,65.46,64.61,65.26,63972.0,57.2358,57.8634,57.112,57.6866,63972.0
2018-11-29 10:00:00,65.24,65.53,65.05,65.28,43308.0,57.6689,57.9252,57.501,57.7043,43308.0
2018-11-29 10:30:00,65.29,65.64,65.03,65.25,24294.0,57.7131,58.0225,57.4833,57.6777,24294.0
2018-11-29 11:00:00,65.22,65.58,65.15,65.52,25573.0,57.6512,57.9694,57.5893,57.9164,25573.0
2018-11-29 11:30:00,65.47,65.86,65.45,65.86,29766.0,57.8722,58.217,57.8545,58.217,29766.0
2018-11-29 12:00:00,65.86,66.56,65.83,66.35,82767.0,58.217,58.8357,58.1904,58.6501,82767.0
2018-11-29 12:30:00,66.37,66.74,66.17,66.64,46383.0,58.6678,58.9948,58.491,58.9064,46383.0
2018-11-29 13:00:00,66.62,66.68,66.21,66.21,49746.0,58.8888,58.9418,58.5263,58.5263,49746.0
2018-11-29 13:30:00,66.23,66.3,66.02,66.06,39426.0,58.544,58.6059,58.3584,58.3937,39426.0
2018-11-29 14:00:00,66.05,66.18,65.84,65.98,47954.0,58.3849,58.4998,58.1993,58.323,47954.0
2018-11-29 14:30:00,65.99,66.37,65.97,66.3,32136.0,58.3319,58.6678,58.3142,58.6059,32136.0
2018-11-29 15:00:00,66.3,66.32,66.08,66.22,45621.0,58.6059,58.6236,58.4114,58.5352,45621.0
2018-11-29 15:30:00,66.21,66.22,65.65,65.66,201489.0,58.5263,58.5352,58.0313,58.0402,201489.0
2018-11-30 09:30:00,65.43,66.0,65.43,65.93,20519.0,57.8369,58.3407,57.8369,58.2788,20519.0
2018-11-30 10:00:00,65.98,66.27,65.88,65.95,33988.0,58.323,58.5794,58.2346,58.2965,33988.0
2018-11-30 10:30:00,65.95,66.19,65.93,66.04,17723.0,58.2965,58.5087,58.2788,58.3761,17723.0
2018-11-30 11:00:00,66.04,66.13,65.82,65.87,24071.0,58.3761,58.4556,58.1816,58.2258,24071.0
2018-11-30 11:30:00,65.87,65.91,65.77,65.84,33577.0,58.2258,58.2612,58.1374,58.1993,33577.0
2018-11-30 12:00:00,65.86,65.88,65.7,65.76,26647.0,58.217,58.2346,58.0755,58.1286,26647.0
2018-11-30 12:30:00,65.78,65.79,65.44,65.44,27331.0,58.1462,58.1551,57.8457,57.8457,27331.0
2018-11-30 13:00:00,65.45,65.57,65.32,65.53,27661.0,57.8545,57.9606,57.7396,57.9252,27661.0
2018-11-30 13:30:00,65.55,65.7,65.3,65.64,27701.0,57.9429,58.0755,57.7219,58.0225,27701.0
2018-11-30 14:00:00,65.63,65.83,65.61,65.72,52201.0,58.0136,58.1904,57.996,58.0932,52201.0
2018-11-30 14:30:00,65.74,65.92,65.67,65.88,41227.0,58.1109,58.27,58.049,58.2346,41227.0
2018-11-30 15:00:00,65.92,66.03,65.86,65.92,44572.0,58.27,58.3672,58.217,58.27,44572.0
2018-11-30 15:30:00,65.93,66.16,65.89,65.95,127695.0,58.2788,58.4821,58.2435,58.2965,127695.0
2018-12-03 09:30:00,66.73,67.0,66.1,66.18,135634.0,58.986,59.2247,58.4291,58.4998,135634.0
2018-12-03 10:00:00,66.19,66.24,65.59,65.85,28631.0,58.5087,58.5529,57.9783,58.2081,28631.0
2018-12-03 10:30:00,65.86,65.95,65.35,65.36,33783.0,58.217,58.2965,57.7661,57.775,33783.0
2018-12-03 11:00:00,65.33,65.41,64.99,65.05,24607.0,57.7485,57.8192,57.4479,57.501,24607.0
2018-12-03 11:30:00,65.1,65.2,64.86,65.13,64118.0,57.5452,57.6335,57.333,57.5717,64118.0
2018-12-03 12:00:00,65.15,65.43,64.93,65.28,121402.0,57.5893,57.8369,57.3949,57.7043,121402.0
2018-12-03 12:30:00,65.31,65.49,65.17,65.26,41326.0,57.7308,57.8899,57.607,57.6866,41326.0
2018-12-03 13:00:00,65.28,65.59,65.26,65.56,24746.0,57.7043,57.9783,57.6866,57.9518,24746.0
2018-12-03 13:30:00,65.56,65.56,65.38,65.48,27699.0,57.9518,57.9518,57.7927,57.8811,27699.0
2018-12-03 14:00:00,65.51,65.54,65.26,65.34,28048.0,57.9076,57.9341,57.6866,57.7573,28048.0
2018-12-03 14:30:00,65.38,65.49,65.25,65.48,43675.0,57.7927,57.8899,57.6777,57.8811,43675.0
2018-12-03 15:00:00,65.48,65.59,65.36,65.48,40205.0,57.8811,57.9783,57.775,57.8811,40205.0
2018-12-03 15:30:00,65.5,65.55,65.33,65.39,115177.0,57.8987,57.9429,57.7485,57.8015,115177.0
2018-12-04 09:30:00,65.5,65.5,65.0,65.0,17898.0,57.8987,57.8987,57.4568,57.4568,17898.0
2018-12-04 10:00:00,65.03,65.13,64.9,65.1,19941.0,57.4833,57.5717,57.3684,57.5452,19941.0
2018-12-04 10:30:00,65.05,65.15,64.94,65.03,11773.0,57.501,57.5893,57.4037,57.4833,11773.0
2018-12-04 11:00:00,65.02,65.23,64.97,65.1,15582.0,57.4744,57.6601,57.4302,57.5452,15582.0
2018-12-04 11:30:00,65.06,65.25,64.97,65.08,16964.0,57.5098,57.6777,57.4302,57.5275,16964.0
2018-12-04 12:00:00,65.06,65.06,64.32,64.37,25507.0,57.5098,57.5098,56.8557,56.8999,25507.0
2018-12-04 12:30:00,64.28,64.6,64.1,64.43,60640.0,56.8203,57.1032,56.6612,56.9529,60640.0
2018-12-04 13:00:00,64.41,64.51,63.92,64.0,36575.0,56.9352,57.0236,56.5021,56.5728,36575.0
2018-12-04 13:30:00,63.98,64.41,63.77,64.34,37356.0,56.5551,56.9352,56.3695,56.8733,37356.0
2018-12-04 14:00:00,64.33,64.39,64.13,64.18,36431.0,56.8645,56.9175,56.6877,56.7319,36431.0
2018-12-04 14:30:00,64.23,64.71,64.23,64.31,44834.0,56.7761,57.2004,56.7761,56.8468,44834.0
2018-12-04 15:00:00,64.31,64.38,64.16,64.24,55517.0,56.8468,56.9087,56.7142,56.785,55517.0
2018-12-04 15:30:00,64.26,64.45,63.95,64.04,182448.0,56.8026,56.9706,56.5286,56.6082,182448.0
2018-12-06 09:30:00,63.56,63.56,62.03,62.11,106362.0,56.1839,56.1839,54.8314,54.9021,106362.0
2018-12-06 10:00:00,62.11,62.49,62.06,62.25,44076.0,54.9021,55.238,54.8579,55.0259,44076.0
2018-12-06 10:30:00,62.3,62.34,61.53,61.63,48224.0,55.0701,55.1054,54.3894,54.4778,48224.0
2018-12-06 11:00:00,61.66,61.77,61.49,61.51,82771.0,54.5044,54.6016,54.3541,54.3718,82771.0
2018-12-06 11:30:00,61.51,61.87,61.49,61.86,50472.0,54.3718,54.69,54.3541,54.6812,50472.0
2018-12-06 12:00:00,61.87,62.08,61.81,62.08,37560.0,54.69,54.8756,54.637,54.8756,37560.0
2018-12-06 12:30:00,62.08,62.22,62.01,62.05,66547.0,54.8756,54.9994,54.8137,54.8491,66547.0
2018-12-06 13:00:00,62.02,62.1,61.82,62.1,127926.0,54.8226,54.8933,54.6458,54.8933,127926.0
2018-12-06 13:30:00,62.07,62.78,61.97,62.78,54892.0,54.8668,55.4944,54.7784,55.4944,54892.0
2018-12-06 14:00:00,62.8,62.93,62.19,62.29,41805.0,55.5121,55.627,54.9729,55.0613,41805.0
2018-12-06 14:30:00,62.32,62.33,61.89,62.21,65673.0,55.0878,55.0966,54.7077,54.9905,65673.0
2018-12-06 15:00:00,62.22,62.42,62.06,62.19,75052.0,54.9994,55.1762,54.8579,54.9729,75052.0
2018-12-06 15:30:00,62.2,62.68,62.19,62.6,191923.0,54.9817,55.406,54.9729,55.3353,191923.0
2018-12-07 09:30:00,62.57,63.09,62.47,62.55,25334.0,55.3088,55.7684,55.2204,55.2911,25334.0
2018-12-07 10:00:00,62.6,62.64,61.9,62.25,34003.0,55.3353,55.3706,54.7165,55.0259,34003.0
2018-12-07 10:30:00,62.28,62.33,61.99,62.31,81705.0,55.0524,55.0966,54.7961,55.0789,81705.0
2018-12-07 11:00:00,62.34,62.38,61.61,61.72,27772.0,55.1054,55.1408,54.4602,54.5574,27772.0
2018-12-07 11:30:00,61.72,61.92,61.57,61.59,25348.0,54.5574,54.7342,54.4248,54.4425,25348.0
2018-12-07 12:00:00,61.57,61.81,61.51,61.56,38986.0,54.4248,54.637,54.3718,54.416,38986.0
2018-12-07 12:30:00,61.56,61.85,61.4,61.85,16127.0,54.416,54.6723,54.2745,54.6723,16127.0
2018-12-07 13:00:00,61.83,61.95,61.42,61.6,21310.0,54.6546,54.7607,54.2922,54.4513,21310.0
2018-12-07 13:30:00,61.57,61.57,61.08,61.19,23213.0,54.4248,54.4248,53.9917,54.0889,23213.0
2018-12-07 14:00:00,61.15,61.35,60.93,61.18,30080.0,54.0535,54.2303,53.8591,54.0801,30080.0
2018-12-07 14:30:00,61.2,61.2,60.8,60.85,33921.0,54.0977,54.0977,53.7442,53.7884,33921.0
2018-12-07 15:00:00,60.86,60.92,60.59,60.85,86463.0,53.7972,53.8502,53.5585,53.7884,86463.0
2018-12-07 15:30:00,60.8,61.08,60.77,60.84,216019.0,53.7442,53.9917,53.7176,53.7795,216019.0
2018-12-10 09:30:00,61.19,61.35,60.52,60.68,24150.0,54.0889,54.2303,53.4967,53.6381,24150.0
2018-12-10 10:00:00,60.64,60.85,60.48,60.56,16399.0,53.6027,53.7884,53.4613,53.532,16399.0
2018-12-10 10:30:00,60.56,60.63,60.14,60.43,25130.0,53.532,53.5939,53.1608,53.4171,25130.0
2018-12-10 11:00:00,60.44,60.44,59.98,60.13,21613.0,53.4259,53.4259,53.0193,53.1519,21613.0
2018-12-10 11:30:00,60.17,60.59,60.15,60.16,28791.0,53.1873,53.5585,53.1696,53.1784,28791.0
2018-12-10 12:00:00,60.19,60.33,60.11,60.18,17701.0,53.205,53.3287,53.1342,53.1961,17701.0
2018-12-10 12:30:00,60.17,60.89,60.17,60.64,24987.0,53.1873,53.8237,53.1873,53.6027,24987.0
2018-12-10 13:00:00,60.63,60.79,60.52,60.57,15784.0,53.5939,53.7353,53.4967,53.5409,15784.0
2018-12-10 13:30:00,60.56,60.88,60.54,60.74,17954.0,53.532,53.8149,53.5143,53.6911,17954.0
2018-12-10 14:00:00,60.73,60.95,60.6,60.78,44908.0,53.6823,53.8768,53.5674,53.7265,44908.0
2018-12-10 14:30:00,60.8,61.14,60.8,60.95,26188.0,53.7442,54.0447,53.7442,53.8768,26188.0
2018-12-10 15:00:00,60.96,61.03,60.76,60.93,58862.0,53.8856,53.9475,53.7088,53.8591,58862.0
2018-12-10 15:30:00,60.95,61.22,60.78,60.78,128736.0,53.8768,54.1154,53.7265,53.7265,128736.0
2018-12-11 09:30:00,61.61,61.9,61.4,61.59,31442.0,54.4602,54.7165,54.2745,54.4425,31442.0
2018-12-11 10:00:00,61.57,61.9,61.42,61.64,22778.0,54.4248,54.7165,54.2922,54.4867,22778.0
2018-12-11 10:30:00,61.67,61.67,61.3,61.54,31465.0,54.5132,54.5132,54.1861,54.3983,31465.0
2018-12-11 11:00:00,61.51,61.53,61.2,61.24,23368.0,54.3718,54.3894,54.0977,54.1331,23368.0
2018-12-11 11:30:00,61.25,61.26,60.92,60.98,22730.0,54.1419,54.1508,53.8502,53.9033,22730.0
2018-12-11 12:00:00,60.92,60.92,60.51,60.61,31278.0,53.8502,53.8502,53.4878,53.5762,31278.0
2018-12-11 12:30:00,60.62,60.93,60.54,60.71,23408.0,53.5851,53.8591,53.5143,53.6646,23408.0
2018-12-11 13:00:00,60.67,60.78,60.52,60.55,22761.0,53.6293,53.7265,53.4967,53.5232,22761.0
2018-12-11 13:30:00,60.53,60.54,60.32,60.44,20241.0,53.5055,53.5143,53.3199,53.4259,20241.0
2018-12-11 14:00:00,60.41,60.75,60.34,60.73,24083.0,53.3994,53.7,53.3375,53.6823,24083.0
2018-12-11 14:30:00,60.92,60.92,60.72,60.74,27488.0,53.8502,53.8502,53.6734,53.6911,27488.0
2018-12-11 15:00:00,60.75,61.0,60.61,60.8,33798.0,53.7,53.921,53.5762,53.7442,33798.0
2018-12-11 15:30:00,60.79,60.89,60.53,60.54,215313.0,53.7353,53.8237,53.5055,53.5143,215313.0
2018-12-12 09:30:00,61.55,61.63,60.89,61.44,31860.0,54.4071,54.4778,53.8237,54.3099,31860.0
2018-12-12 10:00:00,61.39,61.43,61.07,61.24,31607.0,54.2657,54.3011,53.9828,54.1331,31607.0
2018-12-12 10:30:00,61.27,61.52,61.02,61.47,33994.0,54.1596,54.3806,53.9386,54.3364,33994.0
2018-12-12 11:00:00,61.5,61.61,61.32,61.32,15222.0,54.3629,54.4602,54.2038,54.2038,15222.0
2018-12-12 11:30:00,61.37,61.51,61.28,61.33,18757.0,54.248,54.3718,54.1685,54.2127,18757.0
2018-12-12 12:00:00,61.37,61.55,61.31,61.5,30313.0,54.248,54.4071,54.195,54.3629,30313.0
2018-12-12 12:30:00,61.5,61.63,61.35,61.42,21945.0,54.3629,54.4778,54.2303,54.2922,21945.0
2018-12-12 13:00:00,61.41,61.72,61.4,61.62,11359.0,54.2834,54.5574,54.2745,54.469,11359.0
2018-12-12 13:30:00,61.66,61.69,61.42,61.55,23786.0,54.5044,54.5309,54.2922,54.4071,23786.0
2018-12-12 14:00:00,61.54,61.54,61.2,61.28,17603.0,54.3983,54.3983,54.0977,54.1685,17603.0
2018-12-12 14:30:00,61.29,61.32,61.08,61.2,27894.0,54.1773,54.2038,53.9917,54.0977,27894.0
2018-12-12 15:00:00,61.19,61.32,61.07,61.07,23969.0,54.0889,54.2038,53.9828,53.9828,23969.0
2018-12-12 15:30:00,61.11,61.31,60.81,60.82,84387.0,54.0182,54.195,53.753,53.7618,84387.0
2018-12-13 09:30:00,61.11,61.11,60.51,60.58,31213.0,54.0182,54.0182,53.4878,53.5497,31213.0
2018-12-13 10:00:00,60.63,61.07,60.44,60.44,18568.0,53.5939,53.9828,53.4259,53.4259,18568.0
2018-12-13 10:30:00,60.46,60.81,60.45,60.77,21353.0,53.4436,53.753,53.4348,53.7176,21353.0
2018-12-13 11:00:00,60.73,61.0,60.61,60.85,31379.0,53.6823,53.921,53.5762,53.7884,31379.0
2018-12-13 11:30:00,60.85,60.94,60.59,60.59,41327.0,53.7884,53.8679,53.5585,53.5585,41327.0
2018-12-13 12:00:00,60.58,60.72,60.45,60.62,25309.0,53.5497,53.6734,53.4348,53.5851,25309.0
2018-12-13 12:30:00,60.6,60.74,60.55,60.61,27399.0,53.5674,53.6911,53.5232,53.5762,27399.0
2018-12-13 13:00:00,60.61,60.71,60.37,60.71,31110.0,53.5762,53.6646,53.3641,53.6646,31110.0
2018-12-13 13:30:00,60.7,60.77,60.46,60.52,18555.0,53.6558,53.7176,53.4436,53.4967,18555.0
2018-12-13 14:00:00,60.52,60.61,60.36,60.48,21876.0,53.4967,53.5762,53.3552,53.4613,21876.0
2018-12-13 14:30:00,60.48,60.48,60.23,60.4,24537.0,53.4613,53.4613,53.2403,53.3906,24537.0
2018-12-13 15:00:00,60.41,60.63,60.37,60.59,49401.0,53.3994,53.5939,53.3641,53.5585,49401.0
2018-12-13 15:30:00,60.58,60.59,60.23,60.24,153045.0,53.5497,53.5585,53.2403,53.2492,153045.0
2018-12-14 09:30:00,59.78,60.42,59.75,60.05,27333.0,52.8425,53.4083,52.816,53.0812,27333.0
2018-12-14 10:00:00,60.13,60.17,59.79,59.8,24648.0,53.1519,53.1873,52.8514,52.8602,24648.0
2018-12-14 10:30:00,59.79,60.12,59.75,59.88,20195.0,52.8514,53.1431,52.816,52.9309,20195.0
2018-12-14 11:00:00,59.9,60.06,59.81,59.87,24140.0,52.9486,53.09,52.8691,52.9221,24140.0
2018-12-14 11:30:00,59.87,60.02,59.75,59.84,22096.0,52.9221,53.0547,52.816,52.8956,22096.0
2018-12-14 12:00:00,59.85,60.11,59.85,60.08,15841.0,52.9044,53.1342,52.9044,53.1077,15841.0
2018-12-14 12:30:00,60.09,60.25,59.97,60.06,16854.0,53.1166,53.258,53.0105,53.09,16854.0
2018-12-14 13:00:00,60.05,60.2,60.0,60.07,17290.0,53.0812,53.2138,53.037,53.0989,17290.0
2018-12-14 13:30:00,60.05,60.08,59.95,60.01,37904.0,53.0812,53.1077,52.9928,53.0458,37904.0
2018-12-14 14:00:00,60.01,60.3,59.97,60.29,30199.0,53.0458,53.3022,53.0105,53.2934,30199.0
2018-12-14 14:30:00,60.26,60.46,60.17,60.46,39932.0,53.2668,53.4436,53.1873,53.4436,39932.0
2018-12-14 15:00:00,60.45,60.65,60.38,60.48,61166.0,53.4348,53.6116,53.3729,53.4613,61166.0
2018-12-14 15:30:00,60.46,60.49,60.26,60.47,113629.0,53.4436,53.4701,53.2668,53.4525,113629.0
2018-12-17 09:30:00,60.41,60.52,59.96,60.41,22159.0,53.3994,53.4967,53.0016,53.3994,22159.0
2018-12-17 10:00:00,60.42,60.89,60.31,60.81,28523.0,53.4083,53.8237,53.311,53.753,28523.0
2018-12-17 10:30:00,60.85,61.09,60.73,61.01,22048.0,53.7884,54.0005,53.6823,53.9298,22048.0
2018-12-17 11:00:00,61.0,61.32,60.91,61.09,32704.0,53.921,54.2038,53.8414,54.0005,32704.0
2018-12-17 11:30:00,61.13,61.15,60.94,61.11,19373.0,54.0359,54.0535,53.8679,54.0182,19373.0
2018-12-17 12:00:00,61.05,61.09,60.76,60.82,16921.0,53.9652,54.0005,53.7088,53.7618,16921.0
2018-12-17 12:30:00,60.77,60.77,60.2,60.33,26982.0,53.7176,53.7176,53.2138,53.3287,26982.0
2018-12-17 13:00:00,60.33,60.54,60.29,60.43,25306.0,53.3287,53.5143,53.2934,53.4171,25306.0
2018-12-17 13:30:00,60.38,60.44,60.15,60.21,16644.0,53.3729,53.4259,53.1696,53.2226,16644.0
2018-12-17 14:00:00,60.17,60.3,60.0,60.14,23180.0,53.1873,53.3022,53.037,53.1608,23180.0
2018-12-17 14:30:00,60.1,60.32,60.06,60.12,22192.0,53.1254,53.3199,53.09,53.1431,22192.0
2018-12-17 15:00:00,60.1,60.1,59.89,60.0,73151.0,53.1254,53.1254,52.9398,53.037,73151.0
2018-12-17 15:30:00,60.01,60.03,59.59,59.91,153780.0,53.0458,53.0635,52.6746,52.9575,153780.0
2018-12-18 09:30:00,60.32,60.89,60.12,60.7,21353.0,53.3199,53.8237,53.1431,53.6558,21353.0
2018-12-18 10:00:00,60.73,60.74,60.41,60.41,11553.0,53.6823,53.6911,53.3994,53.3994,11553.0
2018-12-18 10:30:00,60.49,60.55,60.05,60.11,24699.0,53.4701,53.5232,53.0812,53.1342,24699.0
2018-12-18 11:00:00,60.13,60.27,60.02,60.24,16871.0,53.1519,53.2757,53.0547,53.2492,16871.0
2018-12-18 11:30:00,60.29,60.46,60.21,60.37,16852.0,53.2934,53.4436,53.2226,53.3641,16852.0
2018-12-18 12:00:00,60.43,60.72,60.4,60.51,21552.0,53.4171,53.6734,53.3906,53.4878,21552.0
2018-12-18 12:30:00,60.55,60.68,60.5,60.51,16043.0,53.5232,53.6381,53.479,53.4878,16043.0
2018-12-18 13:00:00,60.55,60.59,60.39,60.39,17521.0,53.5232,53.5585,53.3817,53.3817,17521.0
2018-12-18 13:30:00,60.41,60.48,60.18,60.18,14059.0,53.3994,53.4613,53.1961,53.1961,14059.0
2018-12-18 14:00:00,60.26,60.35,60.15,60.26,12509.0,53.2668,53.3464,53.1696,53.2668,12509.0
2018-12-18 14:30:00,60.29,60.3,59.93,59.93,21973.0,53.2934,53.3022,52.9751,52.9751,21973.0
2018-12-18 15:00:00,59.88,60.12,59.88,60.04,30400.0,52.9309,53.1431,52.9309,53.0724,30400.0
2018-12-18 15:30:00,60.06,60.3,60.01,60.05,112557.0,53.09,53.3022,53.0458,53.0812,112557.0
2018-12-19 09:30:00,60.15,60.74,60.06,60.18,24980.0,53.1696,53.6911,53.09,53.1961,24980.0
2018-12-19 10:00:00,60.27,60.66,60.15,60.51,31148.0,53.2757,53.6204,53.1696,53.4878,31148.0
2018-12-19 10:30:00,60.57,60.84,60.52,60.73,14162.0,53.5409,53.7795,53.4967,53.6823,14162.0
2018-12-19 11:00:00,60.76,60.85,60.54,60.69,14475.0,53.7088,53.7884,53.5143,53.6469,14475.0
2018-12-19 11:30:00,60.66,60.92,60.6,60.77,14993.0,53.6204,53.8502,53.5674,53.7176,14993.0
2018-12-19 12:00:00,60.79,60.87,60.73,60.76,17699.0,53.7353,53.806,53.6823,53.7088,17699.0
2018-12-19 12:30:00,60.79,60.85,60.71,60.74,16162.0,53.7353,53.7884,53.6646,53.6911,16162.0
2018-12-19 13:00:00,60.7,60.89,60.69,60.88,18328.0,53.6558,53.8237,53.6469,53.8149,18328.0
2018-12-19 13:30:00,60.89,60.94,60.7,60.92,15457.0,53.8237,53.8679,53.6558,53.8502,15457.0
2018-12-19 14:00:00,60.9,61.21,59.91,60.4,26956.0,53.8326,54.1066,52.9575,53.3906,26956.0
2018-12-19 14:30:00,60.41,60.56,59.69,59.83,57227.0,53.3994,53.532,52.763,52.8867,57227.0
2018-12-19 15:00:00,59.79,60.06,59.49,59.75,89675.0,52.8514,53.09,52.5862,52.816,89675.0
2018-12-19 15:30:00,59.74,60.02,59.71,59.92,107292.0,52.8072,53.0547,52.7807,52.9663,107292.0
2018-12-20 09:30:00,59.7,60.07,59.5,59.76,46866.0,52.7718,53.0989,52.595,52.8249,46866.0
2018-12-20 10:00:00,59.76,59.87,59.5,59.71,42855.0,52.8249,52.9221,52.595,52.7807,42855.0
2018-12-20 10:30:00,59.64,60.09,59.63,59.99,19441.0,52.7188,53.1166,52.7099,53.0282,19441.0
2018-12-20 11:00:00,59.94,60.07,59.77,59.79,24817.0,52.984,53.0989,52.8337,52.8514,24817.0
2018-12-20 11:30:00,59.75,59.76,59.16,59.26,28199.0,52.816,52.8249,52.2945,52.3829,28199.0
2018-12-20 12:00:00,59.27,59.86,59.26,59.86,25778.0,52.3917,52.9133,52.3829,52.9133,25778.0
2018-12-20 12:30:00,59.85,59.9,59.34,59.52,25682.0,52.9044,52.9486,52.4536,52.6127,25682.0
2018-12-20 13:00:00,59.52,59.52,59.23,59.34,17460.0,52.6127,52.6127,52.3564,52.4536,17460.0
2018-12-20 13:30:00,59.34,59.35,59.03,59.08,20679.0,52.4536,52.4624,52.1796,52.2238,20679.0
2018-12-20 14:00:00,59.08,59.12,58.59,59.11,31289.0,52.2238,52.2591,51.7906,52.2503,31289.0
2018-12-20 14:30:00,59.13,59.77,59.08,59.29,32747.0,52.268,52.8337,52.2238,52.4094,32747.0
2018-12-20 15:00:00,59.32,59.66,59.11,59.49,31473.0,52.4359,52.7365,52.2503,52.5862,31473.0
2018-12-20 15:30:00,59.49,59.65,59.11,59.27,116521.0,52.5862,52.7276,52.2503,52.3917,116521.0
2018-12-21 09:30:00,58.99,59.79,58.78,59.75,300172.0,52.1442,52.8514,51.9586,52.816,300172.0
2018-12-21 10:00:00,59.75,60.18,59.5,59.89,98957.0,52.816,53.1961,52.595,52.9398,98957.0
2018-12-21 10:30:00,59.84,60.04,59.79,59.84,30505.0,52.8956,53.0724,52.8514,52.8956,30505.0
2018-12-21 11:00:00,59.8,59.85,59.41,59.73,27350.0,52.8602,52.9044,52.5155,52.7983,27350.0
2018-12-21 11:30:00,59.79,59.84,59.49,59.53,22944.0,52.8514,52.8956,52.5862,52.6215,22944.0
2018-12-21 12:00:00,59.53,59.58,59.15,59.15,26218.0,52.6215,52.6657,52.2856,52.2856,26218.0
2018-12-21 12:30:00,59.15,59.43,58.97,58.97,29203.0,52.2856,52.5332,52.1265,52.1265,29203.0
2018-12-21 13:00:00,59.06,59.22,58.99,59.1,26353.0,52.2061,52.3475,52.1442,52.2415,26353.0
2018-12-21 13:30:00,59.12,59.26,58.93,59.03,22299.0,52.2591,52.3829,52.0912,52.1796,22299.0
2018-12-21 14:00:00,59.0,59.16,58.95,59.05,23769.0,52.1531,52.2945,52.1089,52.1973,23769.0
2018-12-21 14:30:00,59.06,59.1,58.74,58.86,47896.0,52.2061,52.2415,51.9232,52.0293,47896.0
2018-12-21 15:00:00,58.87,58.97,58.6,58.6,55346.0,52.0381,52.1265,51.7995,51.7995,55346.0
2018-12-21 15:30:00,58.63,58.8,58.36,58.39,233221.0,51.826,51.9763,51.5873,51.6138,233221.0
2018-12-24 09:30:00,57.04,57.31,55.83,56.39,91343.0,50.4205,50.6592,49.3509,49.8459,91343.0
2018-12-24 10:00:00,56.4,56.7,55.79,56.66,59260.0,49.8548,50.12,49.3156,50.0846,59260.0
2018-12-24 10:30:00,56.67,56.94,56.47,56.67,69765.0,50.0935,50.3321,49.9167,50.0935,69765.0
2018-12-24 11:00:00,56.69,56.83,56.48,56.68,51884.0,50.1111,50.2349,49.9255,50.1023,51884.0
2018-12-24 11:30:00,56.68,56.92,56.5,56.51,36870.0,50.1023,50.3144,49.9432,49.952,36870.0
2018-12-24 12:00:00,56.51,56.87,56.5,56.75,48581.0,49.952,50.2702,49.9432,50.1642,48581.0
2018-12-24 12:30:00,56.79,56.92,55.68,55.75,120313.0,50.1995,50.3144,49.2183,49.2802,120313.0
2018-12-26 09:30:00,56.12,56.27,55.73,55.74,43553.0,49.6073,49.7399,49.2625,49.2714,43553.0
2018-12-26 10:00:00,55.66,55.9,55.33,55.71,37764.0,49.2007,49.4128,48.909,49.2449,37764.0
2018-12-26 10:30:00,55.71,55.95,55.34,55.34,39334.0,49.2449,49.457,48.9178,48.9178,39334.0
2018-12-26 11:00:00,55.35,55.68,55.29,55.68,33720.0,48.9266,49.2183,48.8736,49.2183,33720.0
2018-12-26 11:30:00,55.68,55.92,55.57,55.92,22344.0,49.2183,49.4305,49.1211,49.4305,22344.0
2018-12-26 12:00:00,55.97,56.28,55.91,56.07,30841.0,49.4747,49.7487,49.4216,49.5631,30841.0
2018-12-26 12:30:00,56.07,56.58,56.05,56.52,28793.0,49.5631,50.0139,49.5454,49.9609,28793.0
2018-12-26 13:00:00,56.54,56.59,56.1,56.22,30734.0,49.9785,50.0227,49.5896,49.6957,30734.0
2018-12-26 13:30:00,56.25,56.64,56.19,56.59,26871.0,49.7222,50.0669,49.6692,50.0227,26871.0
2018-12-26 14:00:00,56.56,56.6,56.31,56.4,27625.0,49.9962,50.0316,49.7752,49.8548,27625.0
2018-12-26 14:30:00,56.45,56.64,56.4,56.64,30678.0,49.899,50.0669,49.8548,50.0669,30678.0
2018-12-26 15:00:00,56.7,57.07,56.66,57.05,39094.0,50.12,50.447,50.0846,50.4294,39094.0
2018-12-26 15:30:00,57.05,57.68,56.98,57.65,138748.0,50.4294,50.9862,50.3675,50.9597,138748.0
2018-12-27 09:30:00,56.86,57.32,56.77,57.18,106988.0,50.2614,50.668,50.1818,50.5443,106988.0
2018-12-27 10:00:00,57.1,57.53,57.0,57.35,42584.0,50.4736,50.8536,50.3852,50.6945,42584.0
2018-12-27 10:30:00,57.31,57.67,57.18,57.4,49850.0,50.6592,50.9774,50.5443,50.7387,49850.0
2018-12-27 11:00:00,57.44,57.84,57.1,57.73,88680.0,50.7741,51.1277,50.4736,51.0304,88680.0
2018-12-27 11:30:00,57.73,57.94,57.46,57.71,28341.0,51.0304,51.2161,50.7918,51.0128,28341.0
2018-12-27 12:00:00,57.66,57.92,57.39,57.49,29597.0,50.9686,51.1984,50.7299,50.8183,29597.0
2018-12-27 12:30:00,57.47,57.5,57.31,57.45,20986.0,50.8006,50.8271,50.6592,50.7829,20986.0
2018-12-27 13:00:00,57.43,57.51,57.15,57.18,29113.0,50.7653,50.836,50.5177,50.5443,29113.0
2018-12-27 13:30:00,57.18,57.29,56.88,56.97,21881.0,50.5443,50.6415,50.2791,50.3586,21881.0
2018-12-27 14:00:00,56.97,57.03,56.66,56.85,23626.0,50.3586,50.4117,50.0846,50.2526,23626.0
2018-12-27 14:30:00,56.85,57.27,56.71,57.22,33839.0,50.2526,50.6238,50.1288,50.5796,33839.0
2018-12-27 15:00:00,57.21,57.85,57.03,57.83,45160.0,50.5708,51.1365,50.4117,51.1188,45160.0
2018-12-27 15:30:00,57.86,58.7,57.69,58.7,119160.0,51.1454,51.8879,50.9951,51.8879,119160.0
2018-12-28 09:30:00,58.66,58.97,58.38,58.7,44529.0,51.8525,52.1265,51.605,51.8879,44529.0
2018-12-28 10:00:00,58.7,58.7,58.21,58.3,45978.0,51.8879,51.8879,51.4547,51.5343,45978.0
2018-12-28 10:30:00,58.3,58.32,58.0,58.1,48366.0,51.5343,51.552,51.2691,51.3575,48366.0
2018-12-28 11:00:00,58.1,58.27,57.97,58.1,39633.0,51.3575,51.5078,51.2426,51.3575,39633.0
2018-12-28 11:30:00,58.12,58.35,58.08,58.25,30979.0,51.3752,51.5785,51.3398,51.4901,30979.0
2018-12-28 12:00:00,58.26,58.35,58.06,58.14,39062.0,51.4989,51.5785,51.3221,51.3929,39062.0
2018-12-28 12:30:00,58.2,58.33,58.04,58.04,30036.0,51.4459,51.5608,51.3045,51.3045,30036.0
2018-12-28 13:00:00,58.04,58.22,57.91,57.91,32646.0,51.3045,51.4636,51.1895,51.1895,32646.0
2018-12-28 13:30:00,57.92,58.14,57.87,58.09,25620.0,51.1984,51.3929,51.1542,51.3487,25620.0
2018-12-28 14:00:00,58.11,58.61,58.09,58.5,30899.0,51.3663,51.8083,51.3487,51.7111,30899.0
2018-12-28 14:30:00,58.5,58.94,58.46,58.79,40542.0,51.7111,52.1,51.6757,51.9674,40542.0
2018-12-28 15:00:00,58.82,58.85,57.98,58.05,60253.0,51.9939,52.0205,51.2514,51.3133,60253.0
2018-12-28 15:30:00,58.04,58.06,57.71,57.96,202527.0,51.3045,51.3221,51.0128,51.2337,202527.0
2018-12-31 09:30:00,58.11,58.43,58.0,58.13,32363.0,51.3663,51.6492,51.2691,51.384,32363.0
2018-12-31 10:00:00,58.13,58.22,57.83,57.83,41914.0,51.384,51.4636,51.1188,51.1188,41914.0
2018-12-31 10:30:00,57.86,57.91,57.67,57.69,35459.0,51.1454,51.1895,50.9774,50.9951,35459.0
2018-12-31 11:00:00,57.69,57.98,57.58,57.93,42713.0,50.9951,51.2514,50.8978,51.2072,42713.0
2018-12-31 11:30:00,57.95,57.97,57.61,57.83,48765.0,51.2249,51.2426,50.9244,51.1188,48765.0
2018-12-31 12:00:00,57.82,58.1,57.77,58.1,44530.0,51.11,51.3575,51.0658,51.3575,44530.0
2018-12-31 12:30:00,58.11,58.34,58.11,58.22,36350.0,51.3663,51.5696,51.3663,51.4636,36350.0
2018-12-31 13:00:00,58.22,58.31,58.14,58.24,41995.0,51.4636,51.5431,51.3929,51.4813,41995.0
2018-12-31 13:30:00,58.25,58.3,58.13,58.14,25695.0,51.4901,51.5343,51.384,51.3929,25695.0
2018-12-31 14:00:00,58.14,58.22,58.02,58.04,26238.0,51.3929,51.4636,51.2868,51.3045,26238.0
2018-12-31 14:30:00,58.06,58.26,57.96,58.13,35717.0,51.3221,51.4989,51.2337,51.384,35717.0
2018-12-31 15:00:00,58.13,58.42,58.09,58.38,41507.0,51.384,51.6404,51.3487,51.605,41507.0
2018-12-31 15:30:00,58.4,58.74,58.4,58.74,138491.0,51.6227,51.9232,51.6227,51.9232,138491.0
2019-01-02 09:30:00,58.07,58.07,57.45,57.88,40018.0,51.331,51.331,50.7829,51.163,40018.0
2019-01-02 10:00:00,57.9,58.46,57.76,58.21,47550.0,51.1807,51.6757,51.057,51.4547,47550.0
2019-01-02 10:30:00,58.21,58.34,58.04,58.25,49497.0,51.4547,51.5696,51.3045,51.4901,49497.0
2019-01-02 11:00:00,58.27,58.59,58.14,58.35,36284.0,51.5078,51.7906,51.3929,51.5785,36284.0
2019-01-02 11:30:00,58.35,58.42,58.02,58.02,48098.0,51.5785,51.6404,51.2868,51.2868,48098.0
2019-01-02 12:00:00,58.02,58.23,57.78,57.84,44798.0,51.2868,51.4724,51.0746,51.1277,44798.0
2019-01-02 12:30:00,57.88,58.08,57.83,58.06,29537.0,51.163,51.3398,51.1188,51.3221,29537.0
2019-01-02 13:00:00,58.06,58.26,58.03,58.14,30314.0,51.3221,51.4989,51.2956,51.3929,30314.0
2019-01-02 13:30:00,58.14,58.2,57.93,58.09,36375.0,51.3929,51.4459,51.2072,51.3487,36375.0
2019-01-02 14:00:00,58.11,58.11,57.67,57.67,72466.0,51.3663,51.3663,50.9774,50.9774,72466.0
2019-01-02 14:30:00,57.66,57.9,57.62,57.66,97606.0,50.9686,51.1807,50.9332,50.9686,97606.0
2019-01-02 15:00:00,57.66,57.75,57.29,57.56,125507.0,50.9686,51.0481,50.6415,50.8802,125507.0
2019-01-02 15:30:00,57.56,57.65,57.21,57.59,224608.0,50.8802,50.9597,50.5708,50.9067,224608.0
2019-01-03 09:30:00,55.95,56.32,55.75,56.1,106296.0,49.457,49.7841,49.2802,49.5896,106296.0
2019-01-03 10:00:00,56.0,56.08,55.47,55.82,100931.0,49.5012,49.5719,49.0327,49.3421,100931.0
2019-01-03 10:30:00,55.8,55.81,55.08,55.36,73974.0,49.3244,49.3333,48.688,48.9355,73974.0
2019-01-03 11:00:00,55.36,55.98,55.3,55.76,61205.0,48.9355,49.4835,48.8824,49.2891,61205.0
2019-01-03 11:30:00,55.77,56.14,55.72,55.88,119226.0,49.2979,49.625,49.2537,49.3951,119226.0
2019-01-03 12:00:00,55.84,55.9,55.7,55.79,80795.0,49.3598,49.4128,49.236,49.3156,80795.0
2019-01-03 12:30:00,55.77,55.87,55.62,55.65,70874.0,49.2979,49.3863,49.1653,49.1918,70874.0
2019-01-03 13:00:00,55.63,55.71,55.33,55.41,69047.0,49.1741,49.2449,48.909,48.9797,69047.0
2019-01-03 13:30:00,55.4,55.65,55.26,55.29,91243.0,48.9708,49.1918,48.8471,48.8736,91243.0
2019-01-03 14:00:00,55.27,55.58,55.25,55.53,70240.0,48.8559,49.1299,48.8382,49.0857,70240.0
2019-01-03 14:30:00,55.51,55.59,54.93,55.1,96487.0,49.0681,49.1388,48.5554,48.7057,96487.0
2019-01-03 15:00:00,55.1,55.23,54.95,54.96,146184.0,48.7057,48.8206,48.5731,48.5819,146184.0
2019-01-03 15:30:00,54.97,55.23,54.72,54.86,313897.0,48.5907,48.8206,48.3697,48.4935,313897.0
2019-01-04 09:30:00,54.44,54.93,52.41,54.77,315481.0,48.1222,48.5554,46.3278,48.4139,315481.0
2019-01-04 10:00:00,54.79,54.89,53.51,54.52,248589.0,48.4316,48.52,47.3002,48.193,248589.0
2019-01-04 10:30:00,54.46,54.84,54.23,54.31,135961.0,48.1399,48.4758,47.9366,48.0073,135961.0
2019-01-04 11:00:00,54.32,54.34,53.68,53.77,127781.0,48.0162,48.0338,47.4504,47.53,127781.0
2019-01-04 11:30:00,53.78,53.98,53.46,53.46,108653.0,47.5388,47.7156,47.256,47.256,108653.0
2019-01-04 12:00:00,53.45,53.81,52.89,53.38,187380.0,47.2471,47.5654,46.7521,47.1853,187380.0
2019-01-04 12:30:00,53.43,53.76,53.26,53.34,70685.0,47.2295,47.5212,47.0792,47.1499,70685.0
2019-01-04 13:00:00,53.33,53.64,53.24,53.61,81255.0,47.1411,47.4151,47.0615,47.3886,81255.0
2019-01-04 13:30:00,53.63,53.85,52.4,52.75,256564.0,47.4062,47.6007,46.319,46.6284,256564.0
2019-01-04 14:00:00,52.75,53.09,52.59,52.76,154018.0,46.6284,46.9289,46.4869,46.6372,154018.0
2019-01-04 14:30:00,52.76,52.97,52.66,52.73,140866.0,46.6372,46.8228,46.5488,46.6107,140866.0
2019-01-04 15:00:00,52.73,52.97,52.23,52.36,234146.0,46.6107,46.8228,46.1687,46.2836,234146.0
2019-01-04 15:30:00,52.38,52.48,52.09,52.28,534138.0,46.3013,46.3897,46.045,46.2129,534138.0
2019-01-07 09:30:00,51.97,52.94,51.95,52.12,111234.0,45.9389,46.7963,45.9212,46.0715,111234.0
2019-01-07 10:00:00,52.12,52.29,52.0,52.25,74656.0,46.0715,46.2218,45.9654,46.1864,74656.0
2019-01-07 10:30:00,52.24,52.68,52.22,52.31,89896.0,46.1776,46.5665,46.1599,46.2394,89896.0
2019-01-07 11:00:00,52.3,52.58,52.26,52.45,157097.0,46.2306,46.4781,46.1952,46.3632,157097.0
2019-01-07 11:30:00,52.47,52.56,52.29,52.54,71768.0,46.3809,46.4604,46.2218,46.4427,71768.0
2019-01-07 12:00:00,52.53,52.68,52.43,52.68,73299.0,46.4339,46.5665,46.3455,46.5665,73299.0
2019-01-07 12:30:00,52.66,52.77,52.41,52.48,74100.0,46.5488,46.646,46.3278,46.3897,74100.0
2019-01-07 13:00:00,52.48,52.69,52.48,52.59,66381.0,46.3897,46.5753,46.3897,46.4869,66381.0
2019-01-07 13:30:00,52.59,52.67,52.46,52.52,82572.0,46.4869,46.5577,46.372,46.4251,82572.0
2019-01-07 14:00:00,52.52,52.84,52.51,52.73,111619.0,46.4251,46.7079,46.4162,46.6107,111619.0
2019-01-07 14:30:00,52.73,53.0,52.6,52.99,117780.0,46.6107,46.8494,46.4958,46.8405,117780.0
2019-01-07 15:00:00,52.99,53.19,52.85,53.13,216316.0,46.8405,47.0173,46.7168,46.9643,216316.0
2019-01-07 15:30:00,53.14,53.19,52.79,52.81,370416.0,46.9731,47.0173,46.6637,46.6814,370416.0
2019-01-08 09:30:00,53.19,53.63,52.9,53.59,130964.0,47.0173,47.4062,46.761,47.3709,130964.0
2019-01-08 10:00:00,53.59,54.0,53.54,53.8,77614.0,47.3709,47.7333,47.3267,47.5565,77614.0
2019-01-08 10:30:00,53.8,53.9,53.37,53.47,63887.0,47.5565,47.6449,47.1764,47.2648,63887.0
2019-01-08 11:00:00,53.47,53.68,53.44,53.55,81038.0,47.2648,47.4504,47.2383,47.3355,81038.0
2019-01-08 11:30:00,53.57,53.62,53.3,53.44,123132.0,47.3532,47.3974,47.1145,47.2383,123132.0
2019-01-08 12:00:00,53.44,53.74,53.4,53.68,42731.0,47.2383,47.5035,47.2029,47.4504,42731.0
2019-01-08 12:30:00,53.67,53.72,53.35,53.53,42317.0,47.4416,47.4858,47.1587,47.3178,42317.0
2019-01-08 13:00:00,53.55,53.74,53.48,53.64,49624.0,47.3355,47.5035,47.2737,47.4151,49624.0
2019-01-08 13:30:00,53.66,53.73,53.56,53.68,49974.0,47.4328,47.4946,47.3444,47.4504,49974.0
2019-01-08 14:00:00,53.67,53.84,53.63,53.82,47658.0,47.4416,47.5919,47.4062,47.5742,47658.0
2019-01-08 14:30:00,53.82,53.94,53.75,53.94,66651.0,47.5742,47.6803,47.5123,47.6803,66651.0
2019-01-08 15:00:00,53.93,54.37,53.88,54.37,122094.0,47.6714,48.0604,47.6272,48.0604,122094.0
2019-01-08 15:30:00,54.36,54.7,54.35,54.69,415641.0,48.0515,48.3521,48.0427,48.3432,415641.0
2019-01-09 09:30:00,54.81,55.05,54.37,54.57,66604.0,48.4493,48.6615,48.0604,48.2372,66604.0
2019-01-09 10:00:00,54.61,54.83,54.38,54.78,44217.0,48.2725,48.467,48.0692,48.4228,44217.0
2019-01-09 10:30:00,54.78,54.8,54.48,54.56,70136.0,48.4228,48.4405,48.1576,48.2283,70136.0
2019-01-09 11:00:00,54.57,54.84,54.51,54.81,64961.0,48.2372,48.4758,48.1841,48.4493,64961.0
2019-01-09 11:30:00,54.82,55.01,54.69,54.72,60503.0,48.4581,48.6261,48.3432,48.3697,60503.0
2019-01-09 12:00:00,54.72,54.81,54.62,54.75,31860.0,48.3697,48.4493,48.2814,48.3963,31860.0
2019-01-09 12:30:00,54.74,54.94,54.69,54.92,34107.0,48.3874,48.5642,48.3432,48.5465,34107.0
2019-01-09 13:00:00,54.93,55.0,54.85,54.92,44616.0,48.5554,48.6173,48.4847,48.5465,44616.0
2019-01-09 13:30:00,54.93,54.95,54.65,54.69,35933.0,48.5554,48.5731,48.3079,48.3432,35933.0
2019-01-09 14:00:00,54.71,54.9,54.69,54.73,45782.0,48.3609,48.5289,48.3432,48.3786,45782.0
2019-01-09 14:30:00,54.73,55.02,54.68,54.95,97795.0,48.3786,48.6349,48.3344,48.5731,97795.0
2019-01-09 15:00:00,54.94,55.22,54.9,55.14,99462.0,48.5642,48.8117,48.5289,48.741,99462.0
2019-01-09 15:30:00,55.14,55.31,54.98,55.28,245395.0,48.741,48.8913,48.5996,48.8648,245395.0
2019-01-10 09:30:00,55.23,55.34,54.97,55.12,40438.0,48.8206,48.9178,48.5907,48.7233,40438.0
2019-01-10 10:00:00,55.11,55.19,54.58,54.98,58382.0,48.7145,48.7852,48.246,48.5996,58382.0
2019-01-10 10:30:00,55.0,55.08,54.91,55.0,43808.0,48.6173,48.688,48.5377,48.6173,43808.0
2019-01-10 11:00:00,55.01,55.1,54.95,54.99,74993.0,48.6261,48.7057,48.5731,48.6084,74993.0
2019-01-10 11:30:00,54.99,55.14,54.95,55.1,28671.0,48.6084,48.741,48.5731,48.7057,28671.0
2019-01-10 12:00:00,55.13,55.14,54.98,55.07,28902.0,48.7322,48.741,48.5996,48.6791,28902.0
2019-01-10 12:30:00,55.07,55.11,54.97,55.04,23803.0,48.6791,48.7145,48.5907,48.6526,23803.0
2019-01-10 13:00:00,55.07,55.08,54.86,54.92,43626.0,48.6791,48.688,48.4935,48.5465,43626.0
2019-01-10 13:30:00,54.92,54.93,54.71,54.72,44258.0,48.5465,48.5554,48.3609,48.3697,44258.0
2019-01-10 14:00:00,54.73,55.05,54.73,55.0,37864.0,48.3786,48.6615,48.3786,48.6173,37864.0
2019-01-10 14:30:00,55.01,55.06,54.89,54.95,35823.0,48.6261,48.6703,48.52,48.5731,35823.0
2019-01-10 15:00:00,54.95,55.0,54.86,54.9,50254.0,48.5731,48.6173,48.4935,48.5289,50254.0
2019-01-10 15:30:00,54.89,55.08,54.85,55.05,157934.0,48.52,48.688,48.4847,48.6615,157934.0
2019-01-11 09:30:00,54.69,54.69,54.16,54.32,17158.0,48.3432,48.3432,47.8747,48.0162,17158.0
2019-01-11 10:00:00,54.33,54.55,54.29,54.45,19304.0,48.025,48.2195,47.9897,48.1311,19304.0
2019-01-11 10:30:00,54.43,54.52,54.36,54.42,25987.0,48.1134,48.193,48.0515,48.1046,25987.0
2019-01-11 11:00:00,54.41,54.45,54.02,54.14,28671.0,48.0957,48.1311,47.751,47.8571,28671.0
2019-01-11 11:30:00,54.14,54.23,54.1,54.16,25103.0,47.8571,47.9366,47.8217,47.8747,25103.0
2019-01-11 12:00:00,54.16,54.23,54.06,54.09,24656.0,47.8747,47.9366,47.7863,47.8129,24656.0
2019-01-11 12:30:00,54.08,54.22,54.06,54.11,28616.0,47.804,47.9278,47.7863,47.8305,28616.0
2019-01-11 13:00:00,54.11,54.22,54.02,54.09,24258.0,47.8305,47.9278,47.751,47.8129,24258.0
2019-01-11 13:30:00,54.11,54.2,54.08,54.17,31730.0,47.8305,47.9101,47.804,47.8836,31730.0
2019-01-11 14:00:00,54.16,54.33,54.14,54.31,23033.0,47.8747,48.025,47.8571,48.0073,23033.0
2019-01-11 14:30:00,54.32,54.37,54.13,54.13,24494.0,48.0162,48.0604,47.8482,47.8482,24494.0
2019-01-11 15:00:00,54.15,54.23,54.12,54.2,53779.0,47.8659,47.9366,47.8394,47.9101,53779.0
2019-01-11 15:30:00,54.19,54.7,54.18,54.64,214572.0,47.9013,48.3521,47.8924,48.299,214572.0
2019-01-14 09:30:00,54.28,54.58,54.13,54.52,35106.0,47.9808,48.246,47.8482,48.193,35106.0
2019-01-14 10:00:00,54.48,54.7,54.41,54.55,41065.0,48.1576,48.3521,48.0957,48.2195,41065.0
2019-01-14 10:30:00,54.55,54.68,54.45,54.45,54624.0,48.2195,48.3344,48.1311,48.1311,54624.0
2019-01-14 11:00:00,54.44,54.47,54.33,54.34,70066.0,48.1222,48.1488,48.025,48.0338,70066.0
2019-01-14 11:30:00,54.32,54.41,54.07,54.16,45906.0,48.0162,48.0957,47.7952,47.8747,45906.0
2019-01-14 12:00:00,54.15,54.37,54.12,54.32,41023.0,47.8659,48.0604,47.8394,48.0162,41023.0
2019-01-14 12:30:00,54.34,54.35,54.19,54.2,19185.0,48.0338,48.0427,47.9013,47.9101,19185.0
2019-01-14 13:00:00,54.2,54.29,54.16,54.23,29613.0,47.9101,47.9897,47.8747,47.9366,29613.0
2019-01-14 13:30:00,54.24,54.34,54.23,54.27,27277.0,47.9455,48.0338,47.9366,47.972,27277.0
2019-01-14 14:00:00,54.29,54.29,54.15,54.17,43028.0,47.9897,47.9897,47.8659,47.8836,43028.0
2019-01-14 14:30:00,54.18,54.37,54.17,54.32,33104.0,47.8924,48.0604,47.8836,48.0162,33104.0
2019-01-14 15:00:00,54.33,54.35,54.24,54.27,48460.0,48.025,48.0427,47.9455,47.972,48460.0
2019-01-14 15:30:00,54.27,54.3,54.04,54.24,181749.0,47.972,47.9985,47.7687,47.9455,181749.0
2019-01-15 09:30:00,53.35,53.55,52.55,52.67,46711.0,47.4705,47.6485,46.7587,46.8655,46711.0
2019-01-15 10:00:00,52.72,52.94,52.48,52.79,98952.0,46.9099,47.1057,46.6964,46.9722,98952.0
2019-01-15 10:30:00,52.8,53.11,52.7,53.05,71624.0,46.9811,47.257,46.8921,47.2036,71624.0
2019-01-15 11:00:00,53.04,53.06,52.8,52.91,74971.0,47.1947,47.2125,46.9811,47.079,74971.0
2019-01-15 11:30:00,52.91,53.05,52.84,52.89,53958.0,47.079,47.2036,47.0167,47.0612,53958.0
2019-01-15 12:00:00,52.88,52.94,52.86,52.88,30353.0,47.0523,47.1057,47.0345,47.0523,30353.0
2019-01-15 12:30:00,52.89,52.9,52.74,52.77,62471.0,47.0612,47.0701,46.9277,46.9544,62471.0
2019-01-15 13:00:00,52.76,52.78,52.68,52.74,64058.0,46.9455,46.9633,46.8744,46.9277,64058.0
2019-01-15 13:30:00,52.73,53.24,52.72,53.22,108332.0,46.9188,47.3726,46.9099,47.3548,108332.0
2019-01-15 14:00:00,53.23,53.43,52.99,53.01,115615.0,47.3637,47.5417,47.1502,47.168,115615.0
2019-01-15 14:30:00,53.01,53.11,52.86,53.03,77669.0,47.168,47.257,47.0345,47.1858,77669.0
2019-01-15 15:00:00,53.02,53.08,52.95,52.97,71437.0,47.1769,47.2303,47.1146,47.1324,71437.0
2019-01-15 15:30:00,52.97,53.0,52.86,52.95,189048.0,47.1324,47.1591,47.0345,47.1146,189048.0
2019-01-16 09:30:00,52.87,53.36,52.51,53.31,34628.0,47.0434,47.4794,46.7231,47.4349,34628.0
2019-01-16 10:00:00,53.32,53.45,53.23,53.44,22194.0,47.4438,47.5595,47.3637,47.5506,22194.0
2019-01-16 10:30:00,53.41,53.45,53.27,53.4,13436.0,47.5239,47.5595,47.3993,47.515,13436.0
2019-01-16 11:00:00,53.4,53.4,53.14,53.35,56964.0,47.515,47.515,47.2837,47.4705,56964.0
2019-01-16 11:30:00,53.31,53.42,53.28,53.36,49448.0,47.4349,47.5328,47.4082,47.4794,49448.0
2019-01-16 12:00:00,53.36,53.42,53.14,53.29,44816.0,47.4794,47.5328,47.2837,47.4171,44816.0
2019-01-16 12:30:00,53.28,53.51,53.28,53.5,30572.0,47.4082,47.6129,47.4082,47.604,30572.0
2019-01-16 13:00:00,53.49,53.52,53.4,53.48,24482.0,47.5951,47.6218,47.515,47.5862,24482.0
2019-01-16 13:30:00,53.48,53.53,53.34,53.38,32941.0,47.5862,47.6307,47.4616,47.4972,32941.0
2019-01-16 14:00:00,53.37,53.52,53.37,53.5,35447.0,47.4883,47.6218,47.4883,47.604,35447.0
2019-01-16 14:30:00,53.5,53.55,53.35,53.4,44284.0,47.604,47.6485,47.4705,47.515,44284.0
2019-01-16 15:00:00,53.39,53.42,53.31,53.4,59134.0,47.5061,47.5328,47.4349,47.515,59134.0
2019-01-16 15:30:00,53.41,53.66,53.4,53.61,199986.0,47.5239,47.7464,47.515,47.7019,199986.0
2019-01-17 09:30:00,53.48,54.13,53.24,54.03,14444.0,47.5862,48.1646,47.3726,48.0756,14444.0
2019-01-17 10:00:00,54.14,54.24,53.96,54.11,33314.0,48.1735,48.2624,48.0133,48.1468,33314.0
2019-01-17 10:30:00,54.11,54.11,53.57,53.6,19295.0,48.1468,48.1468,47.6663,47.693,19295.0
2019-01-17 11:00:00,53.62,53.7,53.49,53.64,38740.0,47.7108,47.7819,47.5951,47.7286,38740.0
2019-01-17 11:30:00,53.64,53.91,53.6,53.83,33723.0,47.7286,47.9688,47.693,47.8976,33723.0
2019-01-17 12:00:00,53.83,53.87,53.76,53.85,18336.0,47.8976,47.9332,47.8353,47.9154,18336.0
2019-01-17 12:30:00,53.83,53.87,53.76,53.82,21358.0,47.8976,47.9332,47.8353,47.8887,21358.0
2019-01-17 13:00:00,53.84,53.96,53.81,53.91,13855.0,47.9065,48.0133,47.8798,47.9688,13855.0
2019-01-17 13:30:00,53.95,53.97,53.8,53.89,17389.0,48.0044,48.0222,47.8709,47.951,17389.0
2019-01-17 14:00:00,53.89,53.92,53.79,53.82,47092.0,47.951,47.9777,47.862,47.8887,47092.0
2019-01-17 14:30:00,53.84,54.27,53.81,54.04,44537.0,47.9065,48.2891,47.8798,48.0845,44537.0
2019-01-17 15:00:00,54.04,54.19,53.88,54.19,57946.0,48.0845,48.2179,47.9421,48.2179,57946.0
2019-01-17 15:30:00,54.17,54.26,53.96,54.15,168578.0,48.2001,48.2802,48.0133,48.1824,168578.0
2019-01-18 09:30:00,54.42,54.74,54.26,54.31,16414.0,48.4226,48.7073,48.2802,48.3247,16414.0
2019-01-18 10:00:00,54.25,54.49,54.12,54.31,16729.0,48.2713,48.4849,48.1557,48.3247,16729.0
2019-01-18 10:30:00,54.32,54.83,54.32,54.74,19707.0,48.3336,48.7874,48.3336,48.7073,19707.0
2019-01-18 11:00:00,54.78,55.01,54.74,55.01,17154.0,48.7429,48.9476,48.7073,48.9476,17154.0
2019-01-18 11:30:00,55.01,55.08,54.92,54.99,35769.0,48.9476,49.0099,48.8675,48.9298,35769.0
2019-01-18 12:00:00,55.02,55.13,54.97,55.1,9759.0,48.9565,49.0543,48.912,49.0277,9759.0
2019-01-18 12:30:00,55.11,55.13,55.0,55.04,15484.0,49.0366,49.0543,48.9387,48.9743,15484.0
2019-01-18 13:00:00,55.02,55.07,54.81,54.82,23637.0,48.9565,49.001,48.7696,48.7785,23637.0
2019-01-18 13:30:00,54.84,54.84,54.69,54.81,15540.0,48.7963,48.7963,48.6628,48.7696,15540.0
2019-01-18 14:00:00,54.82,54.82,54.57,54.74,22710.0,48.7785,48.7785,48.5561,48.7073,22710.0
2019-01-18 14:30:00,54.75,54.82,54.71,54.77,34279.0,48.7162,48.7785,48.6806,48.734,34279.0
2019-01-18 15:00:00,54.76,55.01,54.75,54.9,91163.0,48.7251,48.9476,48.7162,48.8497,91163.0
2019-01-18 15:30:00,54.91,55.2,54.75,55.17,279258.0,48.8586,49.1166,48.7162,49.0899,279258.0
2019-01-22 09:30:00,54.96,55.26,54.88,55.12,80775.0,48.9031,49.17,48.8319,49.0455,80775.0
2019-01-22 10:00:00,55.13,55.28,54.93,55.22,42748.0,49.0543,49.1878,48.8764,49.1344,42748.0
2019-01-22 10:30:00,55.24,55.31,55.16,55.2,76166.0,49.1522,49.2145,49.081,49.1166,76166.0
2019-01-22 11:00:00,55.19,55.6,55.18,55.53,146092.0,49.1077,49.4726,49.0988,49.4103,146092.0
2019-01-22 11:30:00,55.54,55.62,55.3,55.31,52532.0,49.4192,49.4903,49.2056,49.2145,52532.0
2019-01-22 12:00:00,55.31,55.43,55.23,55.23,41297.0,49.2145,49.3213,49.1433,49.1433,41297.0
2019-01-22 12:30:00,55.23,55.33,55.22,55.24,47267.0,49.1433,49.2323,49.1344,49.1522,47267.0
2019-01-22 13:00:00,55.23,55.25,55.08,55.24,166873.0,49.1433,49.1611,49.0099,49.1522,166873.0
2019-01-22 13:30:00,55.23,55.38,55.2,55.21,32782.0,49.1433,49.2768,49.1166,49.1255,32782.0
2019-01-22 14:00:00,55.22,55.39,55.15,55.25,85887.0,49.1344,49.2857,49.0721,49.1611,85887.0
2019-01-22 14:30:00,55.25,55.29,55.04,55.19,64181.0,49.1611,49.1967,48.9743,49.1077,64181.0
2019-01-22 15:00:00,55.19,55.34,55.06,55.31,72182.0,49.1077,49.2412,48.9921,49.2145,72182.0
2019-01-22 15:30:00,55.3,55.43,55.16,55.32,259444.0,49.2056,49.3213,49.081,49.2234,259444.0
2019-01-23 09:30:00,55.52,55.77,55.36,55.65,27708.0,49.4014,49.6238,49.259,49.517,27708.0
2019-01-23 10:00:00,55.65,55.7,55.36,55.42,43934.0,49.517,49.5615,49.259,49.3124,43934.0
2019-01-23 10:30:00,55.43,55.47,55.19,55.19,26226.0,49.3213,49.3569,49.1077,49.1077,26226.0
2019-01-23 11:00:00,55.22,55.37,55.12,55.17,60560.0,49.1344,49.2679,49.0455,49.0899,60560.0
2019-01-23 11:30:00,55.15,55.19,54.89,54.97,57862.0,49.0721,49.1077,48.8408,48.912,57862.0
2019-01-23 12:00:00,54.99,55.13,54.99,55.11,49408.0,48.9298,49.0543,48.9298,49.0366,49408.0
2019-01-23 12:30:00,55.1,55.19,55.01,55.15,24256.0,49.0277,49.1077,48.9476,49.0721,24256.0
2019-01-23 13:00:00,55.16,55.25,55.07,55.16,33686.0,49.081,49.1611,49.001,49.081,33686.0
2019-01-23 13:30:00,55.15,55.28,55.15,55.23,22883.0,49.0721,49.1878,49.0721,49.1433,22883.0
2019-01-23 14:00:00,55.23,55.37,55.22,55.34,24972.0,49.1433,49.2679,49.1344,49.2412,24972.0
2019-01-23 14:30:00,55.35,55.36,55.18,55.36,41422.0,49.2501,49.259,49.0988,49.259,41422.0
2019-01-23 15:00:00,55.36,55.55,55.35,55.52,38258.0,49.259,49.4281,49.2501,49.4014,38258.0
2019-01-23 15:30:00,55.52,55.57,55.36,55.5,173500.0,49.4014,49.4459,49.259,49.3836,173500.0
2019-01-24 09:30:00,55.34,55.83,55.26,55.57,66267.0,49.2412,49.6772,49.17,49.4459,66267.0
2019-01-24 10:00:00,55.57,55.86,55.56,55.8,23792.0,49.4459,49.7039,49.437,49.6505,23792.0
2019-01-24 10:30:00,55.78,55.78,55.46,55.49,38877.0,49.6327,49.6327,49.348,49.3747,38877.0
2019-01-24 11:00:00,55.46,55.48,55.14,55.25,22677.0,49.348,49.3658,49.0632,49.1611,22677.0
2019-01-24 11:30:00,55.23,55.38,55.21,55.36,26357.0,49.1433,49.2768,49.1255,49.259,26357.0
2019-01-24 12:00:00,55.36,55.36,55.07,55.13,30378.0,49.259,49.259,49.001,49.0543,30378.0
2019-01-24 12:30:00,55.12,55.19,55.0,55.0,42235.0,49.0455,49.1077,48.9387,48.9387,42235.0
2019-01-24 13:00:00,54.98,55.03,54.86,54.98,44221.0,48.9209,48.9654,48.8141,48.9209,44221.0
2019-01-24 13:30:00,54.99,55.15,54.96,55.12,46059.0,48.9298,49.0721,48.9031,49.0455,46059.0
2019-01-24 14:00:00,55.14,55.22,55.07,55.14,20646.0,49.0632,49.1344,49.001,49.0632,20646.0
2019-01-24 14:30:00,55.14,55.31,55.1,55.27,47480.0,49.0632,49.2145,49.0277,49.1789,47480.0
2019-01-24 15:00:00,55.28,55.32,55.2,55.26,36586.0,49.1878,49.2234,49.1166,49.17,36586.0
2019-01-24 15:30:00,55.25,55.45,55.22,55.39,271690.0,49.1611,49.3391,49.1344,49.2857,271690.0
2019-01-25 09:30:00,55.85,56.07,55.72,55.86,34731.0,49.695,49.8908,49.5793,49.7039,34731.0
2019-01-25 10:00:00,55.87,55.98,55.79,55.93,24903.0,49.7128,49.8107,49.6416,49.7662,24903.0
2019-01-25 10:30:00,55.91,56.04,55.83,56.03,22308.0,49.7484,49.8641,49.6772,49.8552,22308.0
2019-01-25 11:00:00,56.03,56.05,55.8,55.84,19062.0,49.8552,49.873,49.6505,49.6861,19062.0
2019-01-25 11:30:00,55.88,55.88,55.71,55.75,17799.0,49.7217,49.7217,49.5704,49.606,17799.0
2019-01-25 12:00:00,55.73,55.8,55.68,55.77,19702.0,49.5882,49.6505,49.5437,49.6238,19702.0
2019-01-25 12:30:00,55.76,55.76,55.43,55.6,14585.0,49.6149,49.6149,49.3213,49.4726,14585.0
2019-01-25 13:00:00,55.61,55.66,55.54,55.57,15235.0,49.4815,49.5259,49.4192,49.4459,15235.0
2019-01-25 13:30:00,55.57,55.57,55.45,55.5,11371.0,49.4459,49.4459,49.3391,49.3836,11371.0
2019-01-25 14:00:00,55.5,55.74,55.49,55.64,28551.0,49.3836,49.5971,49.3747,49.5081,28551.0
2019-01-25 14:30:00,55.66,55.68,55.54,55.58,18444.0,49.5259,49.5437,49.4192,49.4548,18444.0
2019-01-25 15:00:00,55.6,55.6,55.36,55.37,16874.0,49.4726,49.4726,49.259,49.2679,16874.0
2019-01-25 15:30:00,55.4,55.43,55.3,55.37,68166.0,49.2946,49.3213,49.2056,49.2679,68166.0
2019-01-28 09:30:00,55.0,55.16,54.77,55.14,31054.0,48.9387,49.081,48.734,49.0632,31054.0
2019-01-28 10:00:00,55.04,55.49,55.04,55.32,8712.0,48.9743,49.3747,48.9743,49.2234,8712.0
2019-01-28 10:30:00,55.37,55.52,55.3,55.31,8220.0,49.2679,49.4014,49.2056,49.2145,8220.0
2019-01-28 11:00:00,55.31,55.38,55.14,55.21,19165.0,49.2145,49.2768,49.0632,49.1255,19165.0
2019-01-28 11:30:00,55.25,55.29,54.88,54.88,12267.0,49.1611,49.1967,48.8319,48.8319,12267.0
2019-01-28 12:00:00,54.85,55.01,54.76,54.97,10735.0,48.8052,48.9476,48.7251,48.912,10735.0
2019-01-28 12:30:00,54.97,55.1,54.88,54.98,15244.0,48.912,49.0277,48.8319,48.9209,15244.0
2019-01-28 13:00:00,54.98,55.24,54.91,55.18,15170.0,48.9209,49.1522,48.8586,49.0988,15170.0
2019-01-28 13:30:00,55.18,55.29,55.17,55.26,14008.0,49.0988,49.1967,49.0899,49.17,14008.0
2019-01-28 14:00:00,55.27,55.53,55.27,55.36,24635.0,49.1789,49.4103,49.1789,49.259,24635.0
2019-01-28 14:30:00,55.37,55.46,55.3,55.32,12764.0,49.2679,49.348,49.2056,49.2234,12764.0
2019-01-28 15:00:00,55.29,55.33,55.19,55.19,48526.0,49.1967,49.2323,49.1077,49.1077,48526.0
2019-01-28 15:30:00,55.19,55.32,55.09,55.28,84495.0,49.1077,49.2234,49.0188,49.1878,84495.0
2019-01-29 09:30:00,55.42,55.67,55.28,55.45,27873.0,49.3124,49.5348,49.1878,49.3391,27873.0
2019-01-29 10:00:00,55.41,55.53,55.28,55.43,18595.0,49.3035,49.4103,49.1878,49.3213,18595.0
2019-01-29 10:30:00,55.44,55.5,55.35,55.43,31214.0,49.3302,49.3836,49.2501,49.3213,31214.0
2019-01-29 11:00:00,55.42,55.53,55.34,55.39,27328.0,49.3124,49.4103,49.2412,49.2857,27328.0
2019-01-29 11:30:00,55.44,55.6,55.41,55.59,22518.0,49.3302,49.4726,49.3035,49.4637,22518.0
2019-01-29 12:00:00,55.58,55.83,55.57,55.79,16975.0,49.4548,49.6772,49.4459,49.6416,16975.0
2019-01-29 12:30:00,55.8,55.88,55.7,55.71,28755.0,49.6505,49.7217,49.5615,49.5704,28755.0
2019-01-29 13:00:00,55.71,55.87,55.7,55.83,54232.0,49.5704,49.7128,49.5615,49.6772,54232.0
2019-01-29 13:30:00,55.82,55.94,55.8,55.94,20216.0,49.6683,49.7751,49.6505,49.7751,20216.0
2019-01-29 14:00:00,55.94,55.99,55.79,55.82,19311.0,49.7751,49.8196,49.6416,49.6683,19311.0
2019-01-29 14:30:00,55.83,55.91,55.77,55.78,31152.0,49.6772,49.7484,49.6238,49.6327,31152.0
2019-01-29 15:00:00,55.79,55.87,55.75,55.81,58259.0,49.6416,49.7128,49.606,49.6594,58259.0
2019-01-29 15:30:00,55.81,55.82,55.66,55.69,99094.0,49.6594,49.6683,49.5259,49.5526,99094.0
2019-01-30 09:30:00,55.81,55.9,55.5,55.89,33798.0,49.6594,49.7395,49.3836,49.7306,33798.0
2019-01-30 10:00:00,55.82,55.86,55.46,55.67,19326.0,49.6683,49.7039,49.348,49.5348,19326.0
2019-01-30 10:30:00,55.67,55.8,55.54,55.65,25442.0,49.5348,49.6505,49.4192,49.517,25442.0
2019-01-30 11:00:00,55.66,55.92,55.66,55.73,26823.0,49.5259,49.7573,49.5259,49.5882,26823.0
2019-01-30 11:30:00,55.73,55.83,55.7,55.79,29900.0,49.5882,49.6772,49.5615,49.6416,29900.0
2019-01-30 12:00:00,55.79,56.05,55.76,56.03,32634.0,49.6416,49.873,49.6149,49.8552,32634.0
2019-01-30 12:30:00,56.04,56.06,55.94,56.03,48766.0,49.8641,49.8819,49.7751,49.8552,48766.0
2019-01-30 13:00:00,56.03,56.16,56.02,56.08,55140.0,49.8552,49.9708,49.8463,49.8997,55140.0
2019-01-30 13:30:00,56.09,56.13,55.9,55.9,35199.0,49.9086,49.9441,49.7395,49.7395,35199.0
2019-01-30 14:00:00,55.91,56.41,55.91,56.28,63092.0,49.7484,50.1933,49.7484,50.0776,63092.0
2019-01-30 14:30:00,56.27,56.71,56.24,56.71,34771.0,50.0687,50.4602,50.042,50.4602,34771.0
2019-01-30 15:00:00,56.71,56.71,56.29,56.31,41608.0,50.4602,50.4602,50.0865,50.1043,41608.0
2019-01-30 15:30:00,56.29,56.32,56.13,56.2,82446.0,50.0865,50.1132,49.9441,50.0064,82446.0
2019-01-31 09:30:00,55.91,56.36,55.66,56.31,30894.0,49.7484,50.1488,49.5259,50.1043,30894.0
2019-01-31 10:00:00,56.36,56.88,56.26,56.87,33040.0,50.1488,50.6115,50.0598,50.6026,33040.0
2019-01-31 10:30:00,56.85,57.3,56.83,57.05,88470.0,50.5848,50.9852,50.567,50.7628,88470.0
2019-01-31 11:00:00,57.05,57.2,56.9,56.95,41692.0,50.7628,50.8962,50.6293,50.6738,41692.0
2019-01-31 11:30:00,56.94,57.2,56.94,57.03,27235.0,50.6649,50.8962,50.6649,50.745,27235.0
2019-01-31 12:00:00,57.03,57.28,57.02,57.03,33991.0,50.745,50.9674,50.7361,50.745,33991.0
2019-01-31 12:30:00,57.02,57.17,56.95,57.05,32567.0,50.7361,50.8695,50.6738,50.7628,32567.0
2019-01-31 13:00:00,57.03,57.12,56.87,56.87,21601.0,50.745,50.825,50.6026,50.6026,21601.0
2019-01-31 13:30:00,56.85,56.92,56.8,56.87,25664.0,50.5848,50.6471,50.5403,50.6026,25664.0
2019-01-31 14:00:00,56.87,56.99,56.86,56.97,31325.0,50.6026,50.7094,50.5937,50.6916,31325.0
2019-01-31 14:30:00,56.96,57.02,56.79,56.97,29081.0,50.6827,50.7361,50.5314,50.6916,29081.0
2019-01-31 15:00:00,56.97,56.99,56.79,56.85,31902.0,50.6916,50.7094,50.5314,50.5848,31902.0
2019-01-31 15:30:00,56.85,57.23,56.84,57.12,199989.0,50.5848,50.9229,50.5759,50.825,199989.0
2019-02-01 09:30:00,57.24,57.44,56.8,57.15,33856.0,50.9318,51.1098,50.5403,50.8517,33856.0
2019-02-01 10:00:00,57.16,57.88,57.16,57.66,50441.0,50.8606,51.5013,50.8606,51.3055,50441.0
2019-02-01 10:30:00,57.62,57.7,57.04,57.1,87359.0,51.2699,51.3411,50.7539,50.8072,87359.0
2019-02-01 11:00:00,57.06,57.25,56.98,57.23,22034.0,50.7717,50.9407,50.7005,50.9229,22034.0
2019-02-01 11:30:00,57.24,57.53,57.2,57.47,29782.0,50.9318,51.1899,50.8962,51.1365,29782.0
2019-02-01 12:00:00,57.47,57.54,57.29,57.52,42312.0,51.1365,51.1988,50.9763,51.181,42312.0
2019-02-01 12:30:00,57.53,57.54,57.32,57.37,24463.0,51.1899,51.1988,51.003,51.0475,24463.0
2019-02-01 13:00:00,57.35,57.44,57.22,57.27,13538.0,51.0297,51.1098,50.914,50.9585,13538.0
2019-02-01 13:30:00,57.26,57.4,57.23,57.31,24274.0,50.9496,51.0742,50.9229,50.9941,24274.0
2019-02-01 14:00:00,57.32,57.33,57.15,57.18,24071.0,51.003,51.0119,50.8517,50.8784,24071.0
2019-02-01 14:30:00,57.19,57.33,57.19,57.29,28406.0,50.8873,51.0119,50.8873,50.9763,28406.0
2019-02-01 15:00:00,57.29,57.3,57.17,57.25,36386.0,50.9763,50.9852,50.8695,50.9407,36386.0
2019-02-01 15:30:00,57.27,57.39,57.22,57.3,99706.0,50.9585,51.0653,50.914,50.9852,99706.0
2019-02-04 09:30:00,57.3,57.42,56.84,57.16,13839.0,50.9852,51.092,50.5759,50.8606,13839.0
2019-02-04 10:00:00,57.15,57.15,56.94,56.99,11638.0,50.8517,50.8517,50.6649,50.7094,11638.0
2019-02-04 10:30:00,56.98,57.32,56.95,57.27,7900.0,50.7005,51.003,50.6738,50.9585,7900.0
2019-02-04 11:00:00,57.32,57.36,57.19,57.29,11796.0,51.003,51.0386,50.8873,50.9763,11796.0
2019-02-04 11:30:00,57.3,57.49,57.3,57.49,22623.0,50.9852,51.1543,50.9852,51.1543,22623.0
2019-02-04 12:00:00,57.48,57.52,57.41,57.51,9064.0,51.1454,51.181,51.0831,51.1721,9064.0
2019-02-04 12:30:00,57.51,57.56,57.44,57.53,11678.0,51.1721,51.2165,51.1098,51.1899,11678.0
2019-02-04 13:00:00,57.51,57.67,57.49,57.63,8624.0,51.1721,51.3144,51.1543,51.2788,8624.0
2019-02-04 13:30:00,57.62,57.85,57.6,57.8,19830.0,51.2699,51.4746,51.2521,51.4301,19830.0
2019-02-04 14:00:00,57.81,57.81,57.66,57.7,17714.0,51.439,51.439,51.3055,51.3411,17714.0
2019-02-04 14:30:00,57.7,57.7,57.56,57.57,11649.0,51.3411,51.3411,51.2165,51.2254,11649.0
2019-02-04 15:00:00,57.56,57.58,57.47,57.48,21999.0,51.2165,51.2343,51.1365,51.1454,21999.0
2019-02-04 15:30:00,57.47,57.7,57.42,57.68,83399.0,51.1365,51.3411,51.092,51.3233,83399.0
2019-02-05 09:30:00,57.73,57.96,57.43,57.53,13019.0,51.3678,51.5725,51.1009,51.1899,13019.0
2019-02-05 10:00:00,57.52,57.7,57.46,57.62,12419.0,51.181,51.3411,51.1276,51.2699,12419.0
2019-02-05 10:30:00,57.6,57.83,57.6,57.74,15903.0,51.2521,51.4568,51.2521,51.3767,15903.0
2019-02-05 11:00:00,57.73,57.81,57.55,57.68,39956.0,51.3678,51.439,51.2077,51.3233,39956.0
2019-02-05 11:30:00,57.69,57.8,57.58,57.61,43191.0,51.3322,51.4301,51.2343,51.261,43191.0
2019-02-05 12:00:00,57.59,57.59,57.39,57.46,17094.0,51.2432,51.2432,51.0653,51.1276,17094.0
2019-02-05 12:30:00,57.45,57.49,57.4,57.4,10220.0,51.1187,51.1543,51.0742,51.0742,10220.0
2019-02-05 13:00:00,57.43,57.55,57.42,57.53,12735.0,51.1009,51.2077,51.092,51.1899,12735.0
2019-02-05 13:30:00,57.53,57.53,57.38,57.49,14397.0,51.1899,51.1899,51.0564,51.1543,14397.0
2019-02-05 14:00:00,57.51,57.6,57.49,57.5,32331.0,51.1721,51.2521,51.1543,51.1632,32331.0
2019-02-05 14:30:00,57.51,57.59,57.48,57.57,22791.0,51.1721,51.2432,51.1454,51.2254,22791.0
2019-02-05 15:00:00,57.58,57.72,57.5,57.7,43952.0,51.2343,51.3589,51.1632,51.3411,43952.0
2019-02-05 15:30:00,57.7,57.9,57.7,57.86,130653.0,51.3411,51.5191,51.3411,51.4835,130653.0
2019-02-06 09:30:00,57.64,57.99,57.48,57.48,13569.0,51.2877,51.5992,51.1454,51.1454,13569.0
2019-02-06 10:00:00,57.48,57.59,57.11,57.4,23875.0,51.1454,51.2432,50.8161,51.0742,23875.0
2019-02-06 10:30:00,57.4,57.48,57.32,57.41,13106.0,51.0742,51.1454,51.003,51.0831,13106.0
2019-02-06 11:00:00,57.42,57.53,57.38,57.48,18358.0,51.092,51.1899,51.0564,51.1454,18358.0
2019-02-06 11:30:00,57.52,57.62,57.47,57.62,31981.0,51.181,51.2699,51.1365,51.2699,31981.0
2019-02-06 12:00:00,57.59,57.71,57.54,57.67,13857.0,51.2432,51.35,51.1988,51.3144,13857.0
2019-02-06 12:30:00,57.64,57.68,57.55,57.58,20740.0,51.2877,51.3233,51.2077,51.2343,20740.0
2019-02-06 13:00:00,57.55,57.59,57.47,57.58,21819.0,51.2077,51.2432,51.1365,51.2343,21819.0
2019-02-06 13:30:00,57.58,57.59,57.42,57.46,16250.0,51.2343,51.2432,51.092,51.1276,16250.0
2019-02-06 14:00:00,57.46,57.48,57.29,57.3,18278.0,51.1276,51.1454,50.9763,50.9852,18278.0
2019-02-06 14:30:00,57.3,57.31,56.97,57.17,40861.0,50.9852,50.9941,50.6916,50.8695,40861.0
2019-02-06 15:00:00,57.18,57.27,57.13,57.14,51735.0,50.8784,50.9585,50.8339,50.8428,51735.0
2019-02-06 15:30:00,57.15,57.29,57.01,57.26,127937.0,50.8517,50.9763,50.7272,50.9496,127937.0
2019-02-07 09:30:00,56.97,57.14,56.78,56.92,13415.0,50.6916,50.8428,50.5225,50.6471,13415.0
2019-02-07 10:00:00,56.89,57.12,56.7,57.12,12702.0,50.6204,50.825,50.4513,50.825,12702.0
2019-02-07 10:30:00,57.13,57.17,56.73,56.74,25327.0,50.8339,50.8695,50.478,50.4869,25327.0
2019-02-07 11:00:00,56.78,56.81,56.46,56.51,15104.0,50.5225,50.5492,50.2378,50.2823,15104.0
2019-02-07 11:30:00,56.52,56.53,56.27,56.31,18232.0,50.2912,50.3001,50.0687,50.1043,18232.0
2019-02-07 12:00:00,56.26,56.37,56.23,56.33,25140.0,50.0598,50.1577,50.0331,50.1221,25140.0
2019-02-07 12:30:00,56.31,56.42,56.2,56.3,16100.0,50.1043,50.2022,50.0064,50.0954,16100.0
2019-02-07 13:00:00,56.3,56.51,56.29,56.38,20422.0,50.0954,50.2823,50.0865,50.1666,20422.0
2019-02-07 13:30:00,56.39,56.51,56.37,56.46,14835.0,50.1755,50.2823,50.1577,50.2378,14835.0
2019-02-07 14:00:00,56.44,56.52,56.38,56.49,13937.0,50.22,50.2912,50.1666,50.2645,13937.0
2019-02-07 14:30:00,56.5,56.51,56.26,56.33,18883.0,50.2734,50.2823,50.0598,50.1221,18883.0
2019-02-07 15:00:00,56.31,56.37,56.25,56.37,26914.0,50.1043,50.1577,50.0509,50.1577,26914.0
2019-02-07 15:30:00,56.39,56.54,56.26,56.54,116508.0,50.1755,50.309,50.0598,50.309,116508.0
2019-02-08 09:30:00,56.33,56.67,56.15,56.15,14556.0,50.1221,50.4246,49.9619,49.9619,14556.0
2019-02-08 10:00:00,56.12,56.2,55.85,56.04,20285.0,49.9352,50.0064,49.695,49.8641,20285.0
2019-02-08 10:30:00,56.07,56.08,55.79,55.82,17848.0,49.8908,49.8997,49.6416,49.6683,17848.0
2019-02-08 11:00:00,55.82,55.86,55.68,55.8,11130.0,49.6683,49.7039,49.5437,49.6505,11130.0
2019-02-08 11:30:00,55.77,55.83,55.7,55.8,18886.0,49.6238,49.6772,49.5615,49.6505,18886.0
2019-02-08 12:00:00,55.82,55.89,55.72,55.74,65073.0,49.6683,49.7306,49.5793,49.5971,65073.0
2019-02-08 12:30:00,55.77,55.95,55.76,55.9,16549.0,49.6238,49.784,49.6149,49.7395,16549.0
2019-02-08 13:00:00,55.88,56.15,55.87,55.9,39229.0,49.7217,49.9619,49.7128,49.7395,39229.0
2019-02-08 13:30:00,55.89,56.07,55.88,56.05,15329.0,49.7306,49.8908,49.7217,49.873,15329.0
2019-02-08 14:00:00,56.08,56.19,55.96,56.19,40921.0,49.8997,49.9975,49.7929,49.9975,40921.0
2019-02-08 14:30:00,56.21,56.35,56.2,56.21,24651.0,50.0153,50.1399,50.0064,50.0153,24651.0
2019-02-08 15:00:00,56.21,56.29,56.12,56.28,56938.0,50.0153,50.0865,49.9352,50.0776,56938.0
2019-02-08 15:30:00,56.29,56.43,56.22,56.43,94684.0,50.0865,50.2111,50.0242,50.2111,94684.0
2019-02-11 09:30:00,56.66,56.66,56.33,56.38,18104.0,50.4157,50.4157,50.1221,50.1666,18104.0
2019-02-11 10:00:00,56.38,56.42,56.04,56.13,44469.0,50.1666,50.2022,49.8641,49.9441,44469.0
2019-02-11 10:30:00,56.12,56.34,56.1,56.28,20747.0,49.9352,50.131,49.9174,50.0776,20747.0
2019-02-11 11:00:00,56.27,56.4,56.19,56.35,43244.0,50.0687,50.1844,49.9975,50.1399,43244.0
2019-02-11 11:30:00,56.34,56.43,56.28,56.39,20300.0,50.131,50.2111,50.0776,50.1755,20300.0
2019-02-11 12:00:00,56.37,56.52,56.35,56.39,20748.0,50.1577,50.2912,50.1399,50.1755,20748.0
2019-02-11 12:30:00,56.39,56.43,56.34,56.42,20820.0,50.1755,50.2111,50.131,50.2022,20820.0
2019-02-11 13:00:00,56.4,56.45,56.34,56.35,21124.0,50.1844,50.2289,50.131,50.1399,21124.0
2019-02-11 13:30:00,56.35,56.39,56.31,56.38,24803.0,50.1399,50.1755,50.1043,50.1666,24803.0
2019-02-11 14:00:00,56.4,56.55,56.39,56.49,21299.0,50.1844,50.3179,50.1755,50.2645,21299.0
2019-02-11 14:30:00,56.5,56.52,56.44,56.49,25605.0,50.2734,50.2912,50.22,50.2645,25605.0
2019-02-11 15:00:00,56.48,56.61,56.48,56.6,33016.0,50.2556,50.3712,50.2556,50.3623,33016.0
2019-02-11 15:30:00,56.6,56.8,56.6,56.69,120230.0,50.3623,50.5403,50.3623,50.4424,120230.0
2019-02-12 09:30:00,57.06,57.3,56.72,56.72,41164.0,50.7717,50.9852,50.4691,50.4691,41164.0
2019-02-12 10:00:00,56.75,56.81,56.62,56.68,27011.0,50.4958,50.5492,50.3801,50.4335,27011.0
2019-02-12 10:30:00,56.7,56.91,56.64,56.86,51014.0,50.4513,50.6382,50.3979,50.5937,51014.0
2019-02-12 11:00:00,56.87,57.01,56.86,57.01,40688.0,50.6026,50.7272,50.5937,50.7272,40688.0
2019-02-12 11:30:00,57.01,57.04,56.86,57.04,46282.0,50.7272,50.7539,50.5937,50.7539,46282.0
2019-02-12 12:00:00,57.07,57.16,57.04,57.13,16769.0,50.7806,50.8606,50.7539,50.8339,16769.0
2019-02-12 12:30:00,57.15,57.25,57.12,57.22,16800.0,50.8517,50.9407,50.825,50.914,16800.0
2019-02-12 13:00:00,57.23,57.29,57.19,57.28,20861.0,50.9229,50.9763,50.8873,50.9674,20861.0
2019-02-12 13:30:00,57.27,57.35,57.26,57.35,16715.0,50.9585,51.0297,50.9496,51.0297,16715.0
2019-02-12 14:00:00,57.35,57.35,57.2,57.21,19423.0,51.0297,51.0297,50.8962,50.9051,19423.0
2019-02-12 14:30:00,57.21,57.39,57.2,57.34,17034.0,50.9051,51.0653,50.8962,51.0208,17034.0
2019-02-12 15:00:00,57.33,57.44,57.31,57.39,23232.0,51.0119,51.1098,50.9941,51.0653,23232.0
2019-02-12 15:30:00,57.39,57.59,57.32,57.56,93959.0,51.0653,51.2432,51.003,51.2165,93959.0
2019-02-13 09:30:00,57.67,57.81,57.47,57.78,14254.0,51.3144,51.439,51.1365,51.4123,14254.0
2019-02-13 10:00:00,57.76,57.82,57.57,57.6,9834.0,51.3945,51.4479,51.2254,51.2521,9834.0
2019-02-13 10:30:00,57.66,57.8,57.61,57.69,17776.0,51.3055,51.4301,51.261,51.3322,17776.0
2019-02-13 11:00:00,57.71,57.79,57.5,57.57,42362.0,51.35,51.4212,51.1632,51.2254,42362.0
2019-02-13 11:30:00,57.56,57.56,57.42,57.42,22131.0,51.2165,51.2165,51.092,51.092,22131.0
2019-02-13 12:00:00,57.46,57.48,57.31,57.38,14774.0,51.1276,51.1454,50.9941,51.0564,14774.0
2019-02-13 12:30:00,57.37,57.49,57.35,57.38,12965.0,51.0475,51.1543,51.0297,51.0564,12965.0
2019-02-13 13:00:00,57.36,57.48,57.33,57.42,20687.0,51.0386,51.1454,51.0119,51.092,20687.0
2019-02-13 13:30:00,57.43,57.47,57.35,57.41,12632.0,51.1009,51.1365,51.0297,51.0831,12632.0
2019-02-13 14:00:00,57.42,57.56,57.31,57.38,44182.0,51.092,51.2165,50.9941,51.0564,44182.0
2019-02-13 14:30:00,57.39,57.54,57.39,57.53,20971.0,51.0653,51.1988,51.0653,51.1899,20971.0
2019-02-13 15:00:00,57.54,57.68,57.52,57.65,34909.0,51.1988,51.3233,51.181,51.2966,34909.0
2019-02-13 15:30:00,57.67,57.68,57.55,57.62,80443.0,51.3144,51.3233,51.2077,51.2699,80443.0
2019-02-14 09:30:00,57.55,57.55,57.13,57.22,22975.0,51.2077,51.2077,50.8339,50.914,22975.0
2019-02-14 10:00:00,57.22,57.36,57.14,57.28,19637.0,50.914,51.0386,50.8428,50.9674,19637.0
2019-02-14 10:30:00,57.28,57.32,57.13,57.24,32461.0,50.9674,51.003,50.8339,50.9318,32461.0
2019-02-14 11:00:00,57.26,57.26,57.1,57.14,25231.0,50.9496,50.9496,50.8072,50.8428,25231.0
2019-02-14 11:30:00,57.15,57.15,56.99,57.09,44579.0,50.8517,50.8517,50.7094,50.7983,44579.0
2019-02-14 12:00:00,57.1,57.34,57.09,57.33,67889.0,50.8072,51.0208,50.7983,51.0119,67889.0
2019-02-14 12:30:00,57.35,57.51,57.35,57.49,23749.0,51.0297,51.1721,51.0297,51.1543,23749.0
2019-02-14 13:00:00,57.5,57.68,57.5,57.66,18119.0,51.1632,51.3233,51.1632,51.3055,18119.0
2019-02-14 13:30:00,57.68,57.71,57.62,57.62,20245.0,51.3233,51.35,51.2699,51.2699,20245.0
2019-02-14 14:00:00,57.63,57.77,57.61,57.75,24066.0,51.2788,51.4034,51.261,51.3856,24066.0
2019-02-14 14:30:00,57.76,57.78,57.66,57.71,26126.0,51.3945,51.4123,51.3055,51.35,26126.0
2019-02-14 15:00:00,57.71,57.84,57.67,57.75,37973.0,51.35,51.4657,51.3144,51.3856,37973.0
2019-02-14 15:30:00,57.74,57.87,57.55,57.61,245588.0,51.3767,51.4924,51.2077,51.261,245588.0
2019-02-15 09:30:00,57.97,58.27,57.86,58.06,27974.0,51.5814,51.8483,51.4835,51.6614,27974.0
2019-02-15 10:00:00,58.06,58.31,58.02,58.3,18891.0,51.6614,51.8839,51.6259,51.875,18891.0
2019-02-15 10:30:00,58.29,58.35,58.14,58.21,33345.0,51.8661,51.9195,51.7326,51.7949,33345.0
2019-02-15 11:00:00,58.21,58.3,58.12,58.25,26050.0,51.7949,51.875,51.7148,51.8305,26050.0
2019-02-15 11:30:00,58.24,58.32,58.21,58.31,11170.0,51.8216,51.8928,51.7949,51.8839,11170.0
2019-02-15 12:00:00,58.32,58.33,58.23,58.3,11914.0,51.8928,51.9017,51.8127,51.875,11914.0
2019-02-15 12:30:00,58.3,58.31,58.03,58.05,17635.0,51.875,51.8839,51.6348,51.6525,17635.0
2019-02-15 13:00:00,58.02,58.04,57.86,57.86,11968.0,51.6259,51.6437,51.4835,51.4835,11968.0
2019-02-15 13:30:00,57.88,57.88,57.78,57.81,16927.0,51.5013,51.5013,51.4123,51.439,16927.0
2019-02-15 14:00:00,57.86,57.87,57.79,57.81,13090.0,51.4835,51.4924,51.4212,51.439,13090.0
2019-02-15 14:30:00,57.82,57.99,57.82,57.97,17004.0,51.4479,51.5992,51.4479,51.5814,17004.0
2019-02-15 15:00:00,57.98,58.02,57.93,57.95,19794.0,51.5903,51.6259,51.5458,51.5636,19794.0
2019-02-15 15:30:00,57.95,58.18,57.93,58.06,192532.0,51.5636,51.7682,51.5458,51.6614,192532.0
2019-02-19 09:30:00,57.71,58.2,57.55,58.2,49383.0,51.35,51.786,51.2077,51.786,49383.0
2019-02-19 10:00:00,58.17,58.41,58.09,58.29,29352.0,51.7593,51.9729,51.6881,51.8661,29352.0
2019-02-19 10:30:00,58.28,58.44,58.22,58.38,24492.0,51.8572,51.9996,51.8038,51.9462,24492.0
2019-02-19 11:00:00,58.39,58.52,58.34,58.39,29559.0,51.9551,52.0708,51.9106,51.9551,29559.0
2019-02-19 11:30:00,58.38,58.59,58.36,58.44,38718.0,51.9462,52.133,51.9284,51.9996,38718.0
2019-02-19 12:00:00,58.42,58.47,58.35,58.37,21586.0,51.9818,52.0263,51.9195,51.9373,21586.0
2019-02-19 12:30:00,58.35,58.41,58.23,58.25,27700.0,51.9195,51.9729,51.8127,51.8305,27700.0
2019-02-19 13:00:00,58.25,58.3,58.14,58.28,20574.0,51.8305,51.875,51.7326,51.8572,20574.0
2019-02-19 13:30:00,58.27,58.27,58.2,58.23,25028.0,51.8483,51.8483,51.786,51.8127,25028.0
2019-02-19 14:00:00,58.23,58.53,58.21,58.53,45933.0,51.8127,52.0796,51.7949,52.0796,45933.0
2019-02-19 14:30:00,58.52,58.54,58.46,58.51,45719.0,52.0708,52.0885,52.0174,52.0619,45719.0
2019-02-19 15:00:00,58.51,58.55,58.46,58.5,45110.0,52.0619,52.0974,52.0174,52.053,45110.0
2019-02-19 15:30:00,58.51,58.65,58.3,58.3,176505.0,52.0619,52.1864,51.875,51.875,176505.0
2019-02-20 09:30:00,58.31,58.56,58.18,58.56,17258.0,51.8839,52.1063,51.7682,52.1063,17258.0
2019-02-20 10:00:00,58.55,59.15,58.54,59.09,17370.0,52.0974,52.6313,52.0885,52.5779,17370.0
2019-02-20 10:30:00,59.12,59.16,58.9,58.9,20581.0,52.6046,52.6402,52.4089,52.4089,20581.0
2019-02-20 11:00:00,58.91,58.97,58.85,58.95,17670.0,52.4178,52.4712,52.3644,52.4534,17670.0
2019-02-20 11:30:00,58.96,59.13,58.93,58.96,23028.0,52.4623,52.6135,52.4356,52.4623,23028.0
2019-02-20 12:00:00,58.96,58.96,58.81,58.84,13614.0,52.4623,52.4623,52.3288,52.3555,13614.0
2019-02-20 12:30:00,58.84,58.86,58.78,58.79,8627.0,52.3555,52.3733,52.3021,52.311,8627.0
2019-02-20 13:00:00,58.81,59.03,58.81,58.96,12621.0,52.3288,52.5245,52.3288,52.4623,12621.0
2019-02-20 13:30:00,58.96,59.07,58.95,58.98,20991.0,52.4623,52.5601,52.4534,52.4801,20991.0
2019-02-20 14:00:00,59.0,59.21,58.87,58.96,25816.0,52.4979,52.6847,52.3822,52.4623,25816.0
2019-02-20 14:30:00,58.97,59.08,58.95,59.04,13864.0,52.4712,52.569,52.4534,52.5334,13864.0
2019-02-20 15:00:00,59.02,59.04,58.89,58.89,19938.0,52.5156,52.5334,52.4,52.4,19938.0
2019-02-20 15:30:00,58.88,58.88,58.72,58.74,57543.0,52.3911,52.3911,52.2487,52.2665,57543.0
2019-02-21 09:30:00,58.66,58.79,58.45,58.71,9245.0,52.1953,52.311,52.0085,52.2398,9245.0
2019-02-21 10:00:00,58.65,58.76,58.46,58.46,21645.0,52.1864,52.2843,52.0174,52.0174,21645.0
2019-02-21 10:30:00,58.45,58.56,58.42,58.45,12364.0,52.0085,52.1063,51.9818,52.0085,12364.0
2019-02-21 11:00:00,58.47,58.64,58.3,58.3,14183.0,52.0263,52.1775,51.875,51.875,14183.0
2019-02-21 11:30:00,58.33,58.54,58.19,58.48,20566.0,51.9017,52.0885,51.7771,52.0352,20566.0
2019-02-21 12:00:00,58.49,58.49,58.37,58.46,20670.0,52.0441,52.0441,51.9373,52.0174,20670.0
2019-02-21 12:30:00,58.46,58.56,58.46,58.53,14450.0,52.0174,52.1063,52.0174,52.0796,14450.0
2019-02-21 13:00:00,58.53,58.56,58.43,58.46,10829.0,52.0796,52.1063,51.9907,52.0174,10829.0
2019-02-21 13:30:00,58.48,58.5,58.44,58.48,14278.0,52.0352,52.053,51.9996,52.0352,14278.0
2019-02-21 14:00:00,58.53,58.55,58.41,58.44,6075.0,52.0796,52.0974,51.9729,51.9996,6075.0
2019-02-21 14:30:00,58.48,58.53,58.34,58.38,8745.0,52.0352,52.0796,51.9106,51.9462,8745.0
2019-02-21 15:00:00,58.39,58.48,58.36,58.39,9392.0,51.9551,52.0352,51.9284,51.9551,9392.0
2019-02-21 15:30:00,58.38,58.63,58.32,58.56,42000.0,51.9462,52.1686,51.8928,52.1063,42000.0
2019-02-22 09:30:00,58.74,59.1,58.69,58.98,17421.0,52.2665,52.5868,52.222,52.4801,17421.0
2019-02-22 10:00:00,58.92,59.07,58.83,58.88,7419.0,52.4267,52.5601,52.3466,52.3911,7419.0
2019-02-22 10:30:00,58.9,58.97,58.83,58.9,6647.0,52.4089,52.4712,52.3466,52.4089,6647.0
2019-02-22 11:00:00,58.93,59.04,58.82,59.04,24688.0,52.4356,52.5334,52.3377,52.5334,24688.0
2019-02-22 11:30:00,59.05,59.17,59.05,59.16,10282.0,52.5423,52.6491,52.5423,52.6402,10282.0
2019-02-22 12:00:00,59.18,59.2,59.05,59.1,25420.0,52.658,52.6758,52.5423,52.5868,25420.0
2019-02-22 12:30:00,59.1,59.15,58.97,59.03,22505.0,52.5868,52.6313,52.4712,52.5245,22505.0
2019-02-22 13:00:00,59.04,59.07,59.0,59.07,5953.0,52.5334,52.5601,52.4979,52.5601,5953.0
2019-02-22 13:30:00,59.07,59.11,59.01,59.1,46626.0,52.5601,52.5957,52.5068,52.5868,46626.0
2019-02-22 14:00:00,59.1,59.16,59.04,59.14,13117.0,52.5868,52.6402,52.5334,52.6224,13117.0
2019-02-22 14:30:00,59.15,59.22,59.08,59.11,18860.0,52.6313,52.6936,52.569,52.5957,18860.0
2019-02-22 15:00:00,59.13,59.22,58.92,59.01,64623.0,52.6135,52.6936,52.4267,52.5068,64623.0
2019-02-22 15:30:00,59.0,59.02,58.9,58.93,62053.0,52.4979,52.5156,52.4089,52.4356,62053.0
2019-02-25 09:30:00,59.06,59.18,58.96,59.06,11691.0,52.5512,52.658,52.4623,52.5512,11691.0
2019-02-25 10:00:00,59.06,59.08,58.78,58.83,10391.0,52.5512,52.569,52.3021,52.3466,10391.0
2019-02-25 10:30:00,58.86,59.08,58.76,59.06,8655.0,52.3733,52.569,52.2843,52.5512,8655.0
2019-02-25 11:00:00,59.03,59.09,58.95,58.95,11168.0,52.5245,52.5779,52.4534,52.4534,11168.0
2019-02-25 11:30:00,58.99,59.1,58.96,58.98,13256.0,52.489,52.5868,52.4623,52.4801,13256.0
2019-02-25 12:00:00,58.95,58.95,58.9,58.92,11560.0,52.4534,52.4534,52.4089,52.4267,11560.0
2019-02-25 12:30:00,58.92,58.97,58.83,58.83,11867.0,52.4267,52.4712,52.3466,52.3466,11867.0
2019-02-25 13:00:00,58.86,58.88,58.77,58.77,10518.0,52.3733,52.3911,52.2932,52.2932,10518.0
2019-02-25 13:30:00,58.76,58.79,58.67,58.76,8587.0,52.2843,52.311,52.2042,52.2843,8587.0
2019-02-25 14:00:00,58.75,58.81,58.75,58.8,9273.0,52.2754,52.3288,52.2754,52.3199,9273.0
2019-02-25 14:30:00,58.79,58.85,58.79,58.84,14121.0,52.311,52.3644,52.311,52.3555,14121.0
2019-02-25 15:00:00,58.84,58.87,58.72,58.72,17774.0,52.3555,52.3822,52.2487,52.2487,17774.0
2019-02-25 15:30:00,58.73,59.03,58.72,59.0,79039.0,52.2576,52.5245,52.2487,52.4979,79039.0
2019-02-26 09:30:00,58.77,59.02,58.52,58.53,13853.0,52.2932,52.5156,52.0708,52.0796,13853.0
2019-02-26 10:00:00,58.64,58.89,58.5,58.5,5343.0,52.1775,52.4,52.053,52.053,5343.0
2019-02-26 10:30:00,58.58,58.78,58.52,58.54,10672.0,52.1241,52.3021,52.0708,52.0885,10672.0
2019-02-26 11:00:00,58.53,58.85,58.5,58.84,12387.0,52.0796,52.3644,52.053,52.3555,12387.0
2019-02-26 11:30:00,58.87,58.93,58.78,58.81,9691.0,52.3822,52.4356,52.3021,52.3288,9691.0
2019-02-26 12:00:00,58.81,58.91,58.77,58.89,11450.0,52.3288,52.4178,52.2932,52.4,11450.0
2019-02-26 12:30:00,58.89,58.9,58.59,58.6,5612.0,52.4,52.4089,52.133,52.1419,5612.0
2019-02-26 13:00:00,58.6,58.65,58.54,58.54,4835.0,52.1419,52.1864,52.0885,52.0885,4835.0
2019-02-26 13:30:00,58.54,58.56,58.49,58.53,6671.0,52.0885,52.1063,52.0441,52.0796,6671.0
2019-02-26 14:00:00,58.53,58.61,58.5,58.5,8601.0,52.0796,52.1508,52.053,52.053,8601.0
2019-02-26 14:30:00,58.5,58.63,58.49,58.55,10906.0,52.053,52.1686,52.0441,52.0974,10906.0
2019-02-26 15:00:00,58.55,58.71,58.55,58.65,24635.0,52.0974,52.2398,52.0974,52.1864,24635.0
2019-02-26 15:30:00,58.64,58.71,58.52,58.56,51674.0,52.1775,52.2398,52.0708,52.1063,51674.0
2019-02-27 09:30:00,58.35,58.56,57.88,58.39,16465.0,51.9195,52.1063,51.5013,51.9551,16465.0
2019-02-27 10:00:00,58.45,58.45,58.19,58.29,7411.0,52.0085,52.0085,51.7771,51.8661,7411.0
2019-02-27 10:30:00,58.25,58.42,58.18,58.21,15584.0,51.8305,51.9818,51.7682,51.7949,15584.0
2019-02-27 11:00:00,58.23,58.47,58.22,58.47,5370.0,51.8127,52.0263,51.8038,52.0263,5370.0
2019-02-27 11:30:00,58.44,58.47,58.37,58.44,4699.0,51.9996,52.0263,51.9373,51.9996,4699.0
2019-02-27 12:00:00,58.4,58.64,58.4,58.61,4729.0,51.964,52.1775,51.964,52.1508,4729.0
2019-02-27 12:30:00,58.65,58.73,58.62,58.69,4595.0,52.1864,52.2576,52.1597,52.222,4595.0
2019-02-27 13:00:00,58.69,58.77,58.62,58.72,11319.0,52.222,52.2932,52.1597,52.2487,11319.0
2019-02-27 13:30:00,58.7,58.91,58.7,58.82,11989.0,52.2309,52.4178,52.2309,52.3377,11989.0
2019-02-27 14:00:00,58.81,58.86,58.74,58.81,6409.0,52.3288,52.3733,52.2665,52.3288,6409.0
2019-02-27 14:30:00,58.81,58.83,58.72,58.75,14460.0,52.3288,52.3466,52.2487,52.2754,14460.0
2019-02-27 15:00:00,58.72,58.79,58.71,58.72,11388.0,52.2487,52.311,52.2398,52.2487,11388.0
2019-02-27 15:30:00,58.71,58.8,58.59,58.77,55534.0,52.2398,52.3199,52.133,52.2932,55534.0
2019-02-28 09:30:00,58.63,58.63,58.19,58.32,11313.0,52.1686,52.1686,51.7771,51.8928,11313.0
2019-02-28 10:00:00,58.34,58.44,58.21,58.26,8759.0,51.9106,51.9996,51.7949,51.8394,8759.0
2019-02-28 10:30:00,58.27,58.37,57.98,58.02,22497.0,51.8483,51.9373,51.5903,51.6259,22497.0
2019-02-28 11:00:00,58.04,58.11,57.94,58.03,47910.0,51.6437,51.7059,51.5547,51.6348,47910.0
2019-02-28 11:30:00,57.99,58.09,57.92,57.93,23989.0,51.5992,51.6881,51.5369,51.5458,23989.0
2019-02-28 12:00:00,57.93,57.94,57.87,57.9,12447.0,51.5458,51.5547,51.4924,51.5191,12447.0
2019-02-28 12:30:00,57.89,57.89,57.8,57.84,14948.0,51.5102,51.5102,51.4301,51.4657,14948.0
2019-02-28 13:00:00,57.85,57.86,57.72,57.75,10955.0,51.4746,51.4835,51.3589,51.3856,10955.0
2019-02-28 13:30:00,57.75,57.85,57.73,57.81,11888.0,51.3856,51.4746,51.3678,51.439,11888.0
2019-02-28 14:00:00,57.8,57.82,57.74,57.82,13485.0,51.4301,51.4479,51.3767,51.4479,13485.0
2019-02-28 14:30:00,57.81,57.81,57.61,57.67,20092.0,51.439,51.439,51.261,51.3144,20092.0
2019-02-28 15:00:00,57.68,57.72,57.65,57.67,18553.0,51.3233,51.3589,51.2966,51.3144,18553.0
2019-02-28 15:30:00,57.67,57.93,57.67,57.85,100738.0,51.3144,51.5458,51.3144,51.4746,100738.0
2019-03-01 09:30:00,58.25,58.37,58.13,58.24,21747.0,51.8305,51.9373,51.7237,51.8216,21747.0
2019-03-01 10:00:00,58.23,58.36,58.09,58.18,35682.0,51.8127,51.9284,51.6881,51.7682,35682.0
2019-03-01 10:30:00,58.19,58.31,58.0,58.28,22156.0,51.7771,51.8839,51.6081,51.8572,22156.0
2019-03-01 11:00:00,58.31,58.37,58.15,58.23,24597.0,51.8839,51.9373,51.7415,51.8127,24597.0
2019-03-01 11:30:00,58.24,58.3,58.1,58.13,20582.0,51.8216,51.875,51.697,51.7237,20582.0
2019-03-01 12:00:00,58.14,58.29,58.1,58.26,34810.0,51.7326,51.8661,51.697,51.8394,34810.0
2019-03-01 12:30:00,58.26,58.48,58.26,58.43,29291.0,51.8394,52.0352,51.8394,51.9907,29291.0
2019-03-01 13:00:00,58.43,58.54,58.42,58.43,19668.0,51.9907,52.0885,51.9818,51.9907,19668.0
2019-03-01 13:30:00,58.44,58.64,58.42,58.64,27226.0,51.9996,52.1775,51.9818,52.1775,27226.0
2019-03-01 14:00:00,58.63,58.82,58.61,58.81,21554.0,52.1686,52.3377,52.1508,52.3288,21554.0
2019-03-01 14:30:00,58.81,58.82,58.7,58.77,19690.0,52.3288,52.3377,52.2309,52.2932,19690.0
2019-03-01 15:00:00,58.77,58.78,58.59,58.7,28636.0,52.2932,52.3021,52.133,52.2309,28636.0
2019-03-01 15:30:00,58.7,58.8,58.59,58.59,79392.0,52.2309,52.3199,52.133,52.133,79392.0
2019-03-04 09:30:00,58.8,59.02,58.63,59.02,22782.0,52.3199,52.5156,52.1686,52.5156,22782.0
2019-03-04 10:00:00,59.01,59.2,58.94,59.17,29031.0,52.5068,52.6758,52.4445,52.6491,29031.0
2019-03-04 10:30:00,59.17,59.17,58.87,58.89,13921.0,52.6491,52.6491,52.3822,52.4,13921.0
2019-03-04 11:00:00,58.88,58.9,58.69,58.75,16472.0,52.3911,52.4089,52.222,52.2754,16472.0
2019-03-04 11:30:00,58.75,58.76,58.3,58.3,28135.0,52.2754,52.2843,51.875,51.875,28135.0
2019-03-04 12:00:00,58.29,58.38,58.19,58.38,14682.0,51.8661,51.9462,51.7771,51.9462,14682.0
2019-03-04 12:30:00,58.38,58.42,58.2,58.32,15094.0,51.9462,51.9818,51.786,51.8928,15094.0
2019-03-04 13:00:00,58.31,58.48,58.16,58.48,12660.0,51.8839,52.0352,51.7504,52.0352,12660.0
2019-03-04 13:30:00,58.48,58.63,58.43,58.63,18081.0,52.0352,52.1686,51.9907,52.1686,18081.0
2019-03-04 14:00:00,58.62,58.64,58.47,58.63,25498.0,52.1597,52.1775,52.0263,52.1686,25498.0
2019-03-04 14:30:00,58.65,58.7,58.57,58.61,24916.0,52.1864,52.2309,52.1152,52.1508,24916.0
2019-03-04 15:00:00,58.6,58.6,58.42,58.5,42263.0,52.1419,52.1419,51.9818,52.053,42263.0
2019-03-04 15:30:00,58.49,58.54,58.36,58.42,84484.0,52.0441,52.0885,51.9284,51.9818,84484.0
2019-03-05 09:30:00,58.42,58.58,58.17,58.28,15391.0,51.9818,52.1241,51.7593,51.8572,15391.0
2019-03-05 10:00:00,58.34,58.44,58.05,58.09,16747.0,51.9106,51.9996,51.6525,51.6881,16747.0
2019-03-05 10:30:00,58.11,58.19,57.96,57.99,16067.0,51.7059,51.7771,51.5725,51.5992,16067.0
2019-03-05 11:00:00,57.99,58.03,57.81,57.81,38754.0,51.5992,51.6348,51.439,51.439,38754.0
2019-03-05 11:30:00,57.82,57.88,57.68,57.74,27545.0,51.4479,51.5013,51.3233,51.3767,27545.0
2019-03-05 12:00:00,57.73,57.76,57.6,57.61,19896.0,51.3678,51.3945,51.2521,51.261,19896.0
2019-03-05 12:30:00,57.6,57.88,57.53,57.87,26234.0,51.2521,51.5013,51.1899,51.4924,26234.0
2019-03-05 13:00:00,57.91,58.03,57.84,57.84,18127.0,51.528,51.6348,51.4657,51.4657,18127.0
2019-03-05 13:30:00,57.83,57.84,57.74,57.74,16043.0,51.4568,51.4657,51.3767,51.3767,16043.0
2019-03-05 14:00:00,57.74,57.83,57.72,57.79,20443.0,51.3767,51.4568,51.3589,51.4212,20443.0
2019-03-05 14:30:00,57.79,57.79,57.64,57.65,24276.0,51.4212,51.4212,51.2877,51.2966,24276.0
2019-03-05 15:00:00,57.64,57.68,57.52,57.55,23282.0,51.2877,51.3233,51.181,51.2077,23282.0
2019-03-05 15:30:00,57.55,57.61,57.45,57.49,97049.0,51.2077,51.261,51.1187,51.1543,97049.0
2019-03-06 09:30:00,57.53,57.96,57.45,57.6,28789.0,51.1899,51.5725,51.1187,51.2521,28789.0
2019-03-06 10:00:00,57.6,57.75,57.58,57.61,20304.0,51.2521,51.3856,51.2343,51.261,20304.0
2019-03-06 10:30:00,57.6,57.64,57.39,57.42,16648.0,51.2521,51.2877,51.0653,51.092,16648.0
2019-03-06 11:00:00,57.43,57.51,57.39,57.46,46967.0,51.1009,51.1721,51.0653,51.1276,46967.0
2019-03-06 11:30:00,57.45,57.5,57.29,57.34,17089.0,51.1187,51.1632,50.9763,51.0208,17089.0
2019-03-06 12:00:00,57.34,57.49,57.27,57.27,13247.0,51.0208,51.1543,50.9585,50.9585,13247.0
2019-03-06 12:30:00,57.28,57.49,57.27,57.39,20945.0,50.9674,51.1543,50.9585,51.0653,20945.0
2019-03-06 13:00:00,57.4,57.48,57.29,57.32,48248.0,51.0742,51.1454,50.9763,51.003,48248.0
2019-03-06 13:30:00,57.33,57.45,57.33,57.45,24556.0,51.0119,51.1187,51.0119,51.1187,24556.0
2019-03-06 14:00:00,57.45,57.58,57.42,57.45,22577.0,51.1187,51.2343,51.092,51.1187,22577.0
2019-03-06 14:30:00,57.46,57.52,57.42,57.49,18362.0,51.1276,51.181,51.092,51.1543,18362.0
2019-03-06 15:00:00,57.49,57.54,57.32,57.4,21711.0,51.1543,51.1988,51.003,51.0742,21711.0
2019-03-06 15:30:00,57.4,57.46,57.33,57.36,123434.0,51.0742,51.1276,51.0119,51.0386,123434.0
2019-03-07 09:30:00,57.33,57.33,56.63,56.98,23699.0,51.0119,51.0119,50.389,50.7005,23699.0
2019-03-07 10:00:00,56.98,57.1,56.88,56.91,41839.0,50.7005,50.8072,50.6115,50.6382,41839.0
2019-03-07 10:30:00,56.91,57.02,56.89,56.95,29332.0,50.6382,50.7361,50.6204,50.6738,29332.0
2019-03-07 11:00:00,56.95,57.2,56.84,57.14,38111.0,50.6738,50.8962,50.5759,50.8428,38111.0
2019-03-07 11:30:00,57.17,57.22,57.09,57.09,26125.0,50.8695,50.914,50.7983,50.7983,26125.0
2019-03-07 12:00:00,57.09,57.22,56.98,57.22,29044.0,50.7983,50.914,50.7005,50.914,29044.0
2019-03-07 12:30:00,57.22,57.34,57.16,57.34,20804.0,50.914,51.0208,50.8606,51.0208,20804.0
2019-03-07 13:00:00,57.33,57.38,57.25,57.26,19247.0,51.0119,51.0564,50.9407,50.9496,19247.0
2019-03-07 13:30:00,57.26,57.27,57.16,57.18,12095.0,50.9496,50.9585,50.8606,50.8784,12095.0
2019-03-07 14:00:00,57.18,57.19,56.97,57.04,19300.0,50.8784,50.8873,50.6916,50.7539,19300.0
2019-03-07 14:30:00,57.04,57.04,56.76,56.77,20856.0,50.7539,50.7539,50.5047,50.5136,20856.0
2019-03-07 15:00:00,56.75,56.96,56.68,56.93,33553.0,50.4958,50.6827,50.4335,50.656,33553.0
2019-03-07 15:30:00,56.93,56.99,56.81,56.95,58082.0,50.656,50.7094,50.5492,50.6738,58082.0
2019-03-08 09:30:00,56.6,56.63,56.1,56.54,18841.0,50.3623,50.389,49.9174,50.309,18841.0
2019-03-08 10:00:00,56.5,56.53,56.19,56.19,19850.0,50.2734,50.3001,49.9975,49.9975,19850.0
2019-03-08 10:30:00,56.19,56.61,56.19,56.45,22387.0,49.9975,50.3712,49.9975,50.2289,22387.0
2019-03-08 11:00:00,56.45,56.76,56.42,56.73,13742.0,50.2289,50.5047,50.2022,50.478,13742.0
2019-03-08 11:30:00,56.73,56.73,56.52,56.59,10936.0,50.478,50.478,50.2912,50.3534,10936.0
2019-03-08 12:00:00,56.59,56.66,56.56,56.64,11087.0,50.3534,50.4157,50.3268,50.3979,11087.0
2019-03-08 12:30:00,56.65,56.72,56.56,56.58,11202.0,50.4068,50.4691,50.3268,50.3446,11202.0
2019-03-08 13:00:00,56.57,56.76,56.55,56.76,16767.0,50.3357,50.5047,50.3179,50.5047,16767.0
2019-03-08 13:30:00,56.76,56.88,56.72,56.82,13940.0,50.5047,50.6115,50.4691,50.5581,13940.0
2019-03-08 14:00:00,56.82,56.96,56.77,56.96,15944.0,50.5581,50.6827,50.5136,50.6827,15944.0
2019-03-08 14:30:00,56.96,57.1,56.96,57.01,16227.0,50.6827,50.8072,50.6827,50.7272,16227.0
2019-03-08 15:00:00,56.96,56.97,56.82,56.84,44651.0,50.6827,50.6916,50.5581,50.5759,44651.0
2019-03-08 15:30:00,56.83,57.09,56.79,56.99,76822.0,50.567,50.7983,50.5314,50.7094,76822.0
2019-03-11 09:30:00,57.2,57.5,57.02,57.5,14879.0,50.8962,51.1632,50.7361,51.1632,14879.0
2019-03-11 10:00:00,57.5,57.62,57.39,57.46,8489.0,51.1632,51.2699,51.0653,51.1276,8489.0
2019-03-11 10:30:00,57.46,57.61,57.42,57.52,12840.0,51.1276,51.261,51.092,51.181,12840.0
2019-03-11 11:00:00,57.51,57.7,57.46,57.56,19254.0,51.1721,51.3411,51.1276,51.2165,19254.0
2019-03-11 11:30:00,57.54,57.79,57.53,57.76,19242.0,51.1988,51.4212,51.1899,51.3945,19242.0
2019-03-11 12:00:00,57.78,57.82,57.72,57.74,10399.0,51.4123,51.4479,51.3589,51.3767,10399.0
2019-03-11 12:30:00,57.75,57.86,57.73,57.73,38027.0,51.3856,51.4835,51.3678,51.3678,38027.0
2019-03-11 13:00:00,57.72,57.73,57.54,57.72,29392.0,51.3589,51.3678,51.1988,51.3589,29392.0
2019-03-11 13:30:00,57.74,57.79,57.62,57.78,28718.0,51.3767,51.4212,51.2699,51.4123,28718.0
2019-03-11 14:00:00,57.79,57.87,57.72,57.77,24668.0,51.4212,51.4924,51.3589,51.4034,24668.0
2019-03-11 14:30:00,57.76,57.77,57.5,57.53,29891.0,51.3945,51.4034,51.1632,51.1899,29891.0
2019-03-11 15:00:00,57.54,57.68,57.51,57.61,19080.0,51.1988,51.3233,51.1721,51.261,19080.0
2019-03-11 15:30:00,57.61,57.81,57.57,57.81,44984.0,51.261,51.439,51.2254,51.439,44984.0
2019-03-12 09:30:00,57.89,58.1,57.67,57.69,14896.0,51.5102,51.697,51.3144,51.3322,14896.0
2019-03-12 10:00:00,57.64,57.64,57.36,57.51,29535.0,51.2877,51.2877,51.0386,51.1721,29535.0
2019-03-12 10:30:00,57.53,57.68,57.45,57.6,22643.0,51.1899,51.3233,51.1187,51.2521,22643.0
2019-03-12 11:00:00,57.59,57.61,57.5,57.54,23191.0,51.2432,51.261,51.1632,51.1988,23191.0
2019-03-12 11:30:00,57.54,57.65,57.5,57.56,9567.0,51.1988,51.2966,51.1632,51.2165,9567.0
2019-03-12 12:00:00,57.55,57.6,57.48,57.56,22335.0,51.2077,51.2521,51.1454,51.2165,22335.0
2019-03-12 12:30:00,57.57,57.6,57.43,57.49,23473.0,51.2254,51.2521,51.1009,51.1543,23473.0
2019-03-12 13:00:00,57.49,57.52,57.36,57.36,6171.0,51.1543,51.181,51.0386,51.0386,6171.0
2019-03-12 13:30:00,57.38,57.48,57.33,57.43,7872.0,51.0564,51.1454,51.0119,51.1009,7872.0
2019-03-12 14:00:00,57.43,57.48,57.38,57.45,10953.0,51.1009,51.1454,51.0564,51.1187,10953.0
2019-03-12 14:30:00,57.47,57.47,57.4,57.41,9646.0,51.1365,51.1365,51.0742,51.0831,9646.0
2019-03-12 15:00:00,57.39,57.43,57.26,57.33,16527.0,51.0653,51.1009,50.9496,51.0119,16527.0
2019-03-12 15:30:00,57.32,57.33,57.21,57.29,50699.0,51.003,51.0119,50.9051,50.9763,50699.0
2019-03-13 09:30:00,57.39,57.39,56.82,57.0,32499.0,51.0653,51.0653,50.5581,50.7183,32499.0
2019-03-13 10:00:00,57.03,57.35,56.83,56.95,38575.0,50.745,51.0297,50.567,50.6738,38575.0
2019-03-13 10:30:00,57.0,57.19,56.77,57.19,31447.0,50.7183,50.8873,50.5136,50.8873,31447.0
2019-03-13 11:00:00,57.28,57.34,57.03,57.06,53561.0,50.9674,51.0208,50.745,50.7717,53561.0
2019-03-13 11:30:00,57.07,57.29,57.02,57.25,24028.0,50.7806,50.9763,50.7361,50.9407,24028.0
2019-03-13 12:00:00,57.24,57.32,57.17,57.21,45031.0,50.9318,51.003,50.8695,50.9051,45031.0
2019-03-13 12:30:00,57.21,57.29,57.2,57.24,22806.0,50.9051,50.9763,50.8962,50.9318,22806.0
2019-03-13 13:00:00,57.24,57.33,57.21,57.26,38279.0,50.9318,51.0119,50.9051,50.9496,38279.0
2019-03-13 13:30:00,57.24,57.34,57.23,57.34,27008.0,50.9318,51.0208,50.9229,51.0208,27008.0
2019-03-13 14:00:00,57.34,57.42,57.26,57.26,24828.0,51.0208,51.092,50.9496,50.9496,24828.0
2019-03-13 14:30:00,57.27,57.33,57.15,57.23,49831.0,50.9585,51.0119,50.8517,50.9229,49831.0
2019-03-13 15:00:00,57.23,57.23,57.01,57.1,47121.0,50.9229,50.9229,50.7272,50.8072,47121.0
2019-03-13 15:30:00,57.1,57.2,57.03,57.1,137547.0,50.8072,50.8962,50.745,50.8072,137547.0
2019-03-14 09:30:00,57.11,57.18,56.82,57.04,8578.0,50.8161,50.8784,50.5581,50.7539,8578.0
2019-03-14 10:00:00,57.02,57.05,56.89,56.96,29248.0,50.7361,50.7628,50.6204,50.6827,29248.0
2019-03-14 10:30:00,56.98,57.06,56.95,56.97,24284.0,50.7005,50.7717,50.6738,50.6916,24284.0
2019-03-14 11:00:00,56.97,57.09,56.9,56.95,27978.0,50.6916,50.7983,50.6293,50.6738,27978.0
2019-03-14 11:30:00,56.94,57.07,56.92,57.03,10807.0,50.6649,50.7806,50.6471,50.745,10807.0
2019-03-14 12:00:00,57.02,57.24,56.99,57.15,15747.0,50.7361,50.9318,50.7094,50.8517,15747.0
2019-03-14 12:30:00,57.15,57.2,57.02,57.03,18464.0,50.8517,50.8962,50.7361,50.745,18464.0
2019-03-14 13:00:00,57.04,57.23,57.04,57.17,27342.0,50.7539,50.9229,50.7539,50.8695,27342.0
2019-03-14 13:30:00,57.17,57.21,57.13,57.21,20541.0,50.8695,50.9051,50.8339,50.9051,20541.0
2019-03-14 14:00:00,57.22,57.24,57.15,57.15,14350.0,50.914,50.9318,50.8517,50.8517,14350.0
2019-03-14 14:30:00,57.15,57.18,57.08,57.08,22428.0,50.8517,50.8784,50.7894,50.7894,22428.0
2019-03-14 15:00:00,57.08,57.14,57.04,57.1,35052.0,50.7894,50.8428,50.7539,50.8072,35052.0
2019-03-14 15:30:00,57.11,57.25,57.09,57.11,97356.0,50.8161,50.9407,50.7983,50.8161,97356.0
2019-03-15 09:30:00,57.23,57.54,57.06,57.53,142546.0,50.9229,51.1988,50.7717,51.1899,142546.0
2019-03-15 10:00:00,57.43,57.51,57.21,57.27,15959.0,51.1009,51.1721,50.9051,50.9585,15959.0
2019-03-15 10:30:00,57.3,57.34,57.07,57.15,14413.0,50.9852,51.0208,50.7806,50.8517,14413.0
2019-03-15 11:00:00,57.16,57.17,56.98,57.0,10209.0,50.8606,50.8695,50.7005,50.7183,10209.0
2019-03-15 11:30:00,56.98,56.98,56.69,56.93,33876.0,50.7005,50.7005,50.4424,50.656,33876.0
2019-03-15 12:00:00,56.93,57.21,56.92,57.14,24367.0,50.656,50.9051,50.6471,50.8428,24367.0
2019-03-15 12:30:00,57.14,57.15,56.94,57.0,28992.0,50.8428,50.8517,50.6649,50.7183,28992.0
2019-03-15 13:00:00,57.0,57.03,56.88,56.88,29700.0,50.7183,50.745,50.6115,50.6115,29700.0
2019-03-15 13:30:00,56.89,56.9,56.79,56.8,19125.0,50.6204,50.6293,50.5314,50.5403,19125.0
2019-03-15 14:00:00,56.8,56.83,56.63,56.63,20646.0,50.5403,50.567,50.389,50.389,20646.0
2019-03-15 14:30:00,56.64,56.76,56.64,56.7,21626.0,50.3979,50.5047,50.3979,50.4513,21626.0
2019-03-15 15:00:00,56.71,56.73,56.6,56.66,12844.0,50.4602,50.478,50.3623,50.4157,12844.0
2019-03-15 15:30:00,56.66,56.92,56.47,56.87,154637.0,50.4157,50.6471,50.2467,50.6026,154637.0
2019-03-18 09:30:00,56.91,56.91,56.32,56.78,75222.0,50.6382,50.6382,50.1132,50.5225,75222.0
2019-03-18 10:00:00,56.79,57.42,56.79,57.39,33956.0,50.5314,51.092,50.5314,51.0653,33956.0
2019-03-18 10:30:00,57.35,57.61,57.32,57.6,25236.0,51.0297,51.261,51.003,51.2521,25236.0
2019-03-18 11:00:00,57.59,57.62,57.29,57.29,30623.0,51.2432,51.2699,50.9763,50.9763,30623.0
2019-03-18 11:30:00,57.24,57.57,57.24,57.53,45241.0,50.9318,51.2254,50.9318,51.1899,45241.0
2019-03-18 12:00:00,57.54,57.69,57.43,57.69,43185.0,51.1988,51.3322,51.1009,51.3322,43185.0
2019-03-18 12:30:00,57.69,57.81,57.53,57.78,30183.0,51.3322,51.439,51.1899,51.4123,30183.0
2019-03-18 13:00:00,57.77,57.88,57.73,57.79,19615.0,51.4034,51.5013,51.3678,51.4212,19615.0
2019-03-18 13:30:00,57.79,57.84,57.74,57.82,20261.0,51.4212,51.4657,51.3767,51.4479,20261.0
2019-03-18 14:00:00,57.83,57.91,57.79,57.91,32766.0,51.4568,51.528,51.4212,51.528,32766.0
2019-03-18 14:30:00,57.91,58.1,57.91,58.06,31020.0,51.528,51.697,51.528,51.6614,31020.0
2019-03-18 15:00:00,58.06,58.1,57.95,58.05,31171.0,51.6614,51.697,51.5636,51.6525,31171.0
2019-03-18 15:30:00,58.06,58.38,58.06,58.32,149991.0,51.6614,51.9462,51.6614,51.8928,149991.0
2019-03-19 09:30:00,58.44,58.76,58.36,58.41,11576.0,51.9996,52.2843,51.9284,51.9729,11576.0
2019-03-19 10:00:00,58.54,58.54,58.27,58.28,4793.0,52.0885,52.0885,51.8483,51.8572,4793.0
2019-03-19 10:30:00,58.16,58.32,58.16,58.18,14756.0,51.7504,51.8928,51.7504,51.7682,14756.0
2019-03-19 11:00:00,58.18,58.3,58.15,58.21,10119.0,51.7682,51.875,51.7415,51.7949,10119.0
2019-03-19 11:30:00,58.18,58.33,58.18,58.33,17365.0,51.7682,51.9017,51.7682,51.9017,17365.0
2019-03-19 12:00:00,58.32,58.48,58.32,58.4,9795.0,51.8928,52.0352,51.8928,51.964,9795.0
2019-03-19 12:30:00,58.4,58.41,58.0,58.14,11268.0,51.964,51.9729,51.6081,51.7326,11268.0
2019-03-19 13:00:00,58.14,58.15,58.07,58.07,5935.0,51.7326,51.7415,51.6703,51.6703,5935.0
2019-03-19 13:30:00,58.04,58.12,58.0,58.07,11047.0,51.6437,51.7148,51.6081,51.6703,11047.0
2019-03-19 14:00:00,58.05,58.06,57.87,57.91,10100.0,51.6525,51.6614,51.4924,51.528,10100.0
2019-03-19 14:30:00,57.91,58.05,57.9,57.96,8431.0,51.528,51.6525,51.5191,51.5725,8431.0
2019-03-19 15:00:00,57.96,57.97,57.68,57.7,16879.0,51.5725,51.5814,51.3233,51.3411,16879.0
2019-03-19 15:30:00,57.7,57.75,57.54,57.66,58457.0,51.3411,51.3856,51.1988,51.3055,58457.0
2019-03-20 09:30:00,57.63,57.93,57.46,57.52,12371.0,51.2788,51.5458,51.1276,51.181,12371.0
2019-03-20 10:00:00,57.52,57.57,57.39,57.41,7793.0,51.181,51.2254,51.0653,51.0831,7793.0
2019-03-20 10:30:00,57.42,57.55,57.4,57.49,33474.0,51.092,51.2077,51.0742,51.1543,33474.0
2019-03-20 11:00:00,57.48,57.54,57.37,57.44,14865.0,51.1454,51.1988,51.0475,51.1098,14865.0
2019-03-20 11:30:00,57.46,57.46,57.11,57.17,14805.0,51.1276,51.1276,50.8161,50.8695,14805.0
2019-03-20 12:00:00,57.17,57.29,57.15,57.21,8629.0,50.8695,50.9763,50.8517,50.9051,8629.0
2019-03-20 12:30:00,57.24,57.24,57.08,57.18,9302.0,50.9318,50.9318,50.7894,50.8784,9302.0
2019-03-20 13:00:00,57.19,57.32,57.18,57.3,7926.0,50.8873,51.003,50.8784,50.9852,7926.0
2019-03-20 13:30:00,57.34,57.47,57.31,57.47,10657.0,51.0208,51.1365,50.9941,51.1365,10657.0
2019-03-20 14:00:00,57.58,58.01,57.57,57.88,28343.0,51.2343,51.617,51.2254,51.5013,28343.0
2019-03-20 14:30:00,57.86,58.07,57.85,57.99,11487.0,51.4835,51.6703,51.4746,51.5992,11487.0
2019-03-20 15:00:00,58.03,58.1,57.79,57.83,17135.0,51.6348,51.697,51.4212,51.4568,17135.0
2019-03-20 15:30:00,57.82,57.85,57.6,57.67,100310.0,51.4479,51.4746,51.2521,51.3144,100310.0
2019-03-21 09:30:00,57.5,58.1,57.42,58.1,7271.0,51.1632,51.697,51.092,51.697,7271.0
2019-03-21 10:00:00,58.16,58.31,58.12,58.3,10019.0,51.7504,51.8839,51.7148,51.875,10019.0
2019-03-21 10:30:00,58.36,58.67,58.33,58.59,14687.0,51.9284,52.2042,51.9017,52.133,14687.0
2019-03-21 11:00:00,58.6,58.87,58.6,58.77,31925.0,52.1419,52.3822,52.1419,52.2932,31925.0
2019-03-21 11:30:00,58.73,58.88,58.68,58.87,17029.0,52.2576,52.3911,52.2131,52.3822,17029.0
2019-03-21 12:00:00,58.85,58.85,58.71,58.73,14468.0,52.3644,52.3644,52.2398,52.2576,14468.0
2019-03-21 12:30:00,58.74,58.75,58.67,58.7,7119.0,52.2665,52.2754,52.2042,52.2309,7119.0
2019-03-21 13:00:00,58.71,58.78,58.68,58.73,8071.0,52.2398,52.3021,52.2131,52.2576,8071.0
2019-03-21 13:30:00,58.74,58.74,58.59,58.66,6836.0,52.2665,52.2665,52.133,52.1953,6836.0
2019-03-21 14:00:00,58.66,58.77,58.66,58.71,5620.0,52.1953,52.2932,52.1953,52.2398,5620.0
2019-03-21 14:30:00,58.7,58.81,58.63,58.63,9031.0,52.2309,52.3288,52.1686,52.1686,9031.0
2019-03-21 15:00:00,58.6,58.68,58.43,58.59,14914.0,52.1419,52.2131,51.9907,52.133,14914.0
2019-03-21 15:30:00,58.58,58.66,58.53,58.66,76349.0,52.1241,52.1953,52.0796,52.1953,76349.0
2019-03-22 09:30:00,58.3,58.3,57.84,57.89,11056.0,51.875,51.875,51.4657,51.5102,11056.0
2019-03-22 10:00:00,57.92,58.29,57.88,58.11,55623.0,51.5369,51.8661,51.5013,51.7059,55623.0
2019-03-22 10:30:00,58.13,58.22,57.89,57.89,15491.0,51.7237,51.8038,51.5102,51.5102,15491.0
2019-03-22 11:00:00,57.84,57.86,57.37,57.41,14761.0,51.4657,51.4835,51.0475,51.0831,14761.0
2019-03-22 11:30:00,57.37,57.41,56.85,56.85,22825.0,51.0475,51.0831,50.5848,50.5848,22825.0
2019-03-22 12:00:00,56.84,57.07,56.82,56.9,24635.0,50.5759,50.7806,50.5581,50.6293,24635.0
2019-03-22 12:30:00,56.9,56.99,56.8,56.95,16457.0,50.6293,50.7094,50.5403,50.6738,16457.0
2019-03-22 13:00:00,56.94,57.15,56.92,57.02,18228.0,50.6649,50.8517,50.6471,50.7361,18228.0
2019-03-22 13:30:00,57.12,57.32,57.01,57.01,37629.0,50.825,51.003,50.7272,50.7272,37629.0
2019-03-22 14:00:00,57.07,57.35,57.07,57.24,12558.0,50.7806,51.0297,50.7806,50.9318,12558.0
2019-03-22 14:30:00,57.23,57.35,57.15,57.32,15496.0,50.9229,51.0297,50.8517,51.003,15496.0
2019-03-22 15:00:00,57.32,57.41,57.27,57.27,29996.0,51.003,51.0831,50.9585,50.9585,29996.0
2019-03-22 15:30:00,57.28,57.36,57.0,57.0,100831.0,50.9674,51.0386,50.7183,50.7183,100831.0
2019-03-25 09:30:00,56.89,57.17,56.67,56.67,17689.0,50.6204,50.8695,50.4246,50.4246,17689.0
2019-03-25 10:00:00,56.66,56.91,56.57,56.88,16943.0,50.4157,50.6382,50.3357,50.6115,16943.0
2019-03-25 10:30:00,56.95,57.12,56.83,57.01,21524.0,50.6738,50.825,50.567,50.7272,21524.0
2019-03-25 11:00:00,57.02,57.41,56.97,57.41,61604.0,50.7361,51.0831,50.6916,51.0831,61604.0
2019-03-25 11:30:00,57.42,57.42,57.15,57.15,9528.0,51.092,51.092,50.8517,50.8517,9528.0
2019-03-25 12:00:00,57.16,57.25,57.15,57.24,4023.0,50.8606,50.9407,50.8517,50.9318,4023.0
2019-03-25 12:30:00,57.24,57.35,57.08,57.34,11079.0,50.9318,51.0297,50.7894,51.0208,11079.0
2019-03-25 13:00:00,57.34,57.39,57.18,57.22,6681.0,51.0208,51.0653,50.8784,50.914,6681.0
2019-03-25 13:30:00,57.28,57.35,57.1,57.2,11713.0,50.9674,51.0297,50.8072,50.8962,11713.0
2019-03-25 14:00:00,57.25,57.27,57.13,57.15,5098.0,50.9407,50.9585,50.8339,50.8517,5098.0
2019-03-25 14:30:00,57.25,57.37,57.22,57.36,6282.0,50.9407,51.0475,50.914,51.0386,6282.0
2019-03-25 15:00:00,57.37,57.42,57.29,57.37,9729.0,51.0475,51.092,50.9763,51.0475,9729.0
2019-03-25 15:30:00,57.37,57.55,57.33,57.52,60159.0,51.0475,51.2077,51.0119,51.181,60159.0
2019-03-26 09:30:00,57.98,58.04,57.73,57.85,16475.0,51.5903,51.6437,51.3678,51.4746,16475.0
2019-03-26 10:00:00,57.81,57.87,57.69,57.87,7300.0,51.439,51.4924,51.3322,51.4924,7300.0
2019-03-26 10:30:00,57.84,58.16,57.8,58.13,20792.0,51.4657,51.7504,51.4301,51.7237,20792.0
2019-03-26 11:00:00,58.13,58.14,57.85,57.95,13689.0,51.7237,51.7326,51.4746,51.5636,13689.0
2019-03-26 11:30:00,57.94,58.01,57.77,57.89,13220.0,51.5547,51.617,51.4034,51.5102,13220.0
2019-03-26 12:00:00,57.9,57.92,57.65,57.65,13573.0,51.5191,51.5369,51.2966,51.2966,13573.0
2019-03-26 12:30:00,57.65,57.67,57.47,57.47,17764.0,51.2966,51.3144,51.1365,51.1365,17764.0
2019-03-26 13:00:00,57.58,57.73,57.57,57.65,6615.0,51.2343,51.3678,51.2254,51.2966,6615.0
2019-03-26 13:30:00,57.63,57.63,57.5,57.51,10515.0,51.2788,51.2788,51.1632,51.1721,10515.0
2019-03-26 14:00:00,57.51,57.52,57.38,57.41,20374.0,51.1721,51.181,51.0564,51.0831,20374.0
2019-03-26 14:30:00,57.41,57.51,57.32,57.5,17008.0,51.0831,51.1721,51.003,51.1632,17008.0
2019-03-26 15:00:00,57.5,57.52,57.4,57.41,52961.0,51.1632,51.181,51.0742,51.0831,52961.0
2019-03-26 15:30:00,57.41,57.61,57.4,57.59,112244.0,51.0831,51.261,51.0742,51.2432,112244.0
2019-03-27 09:30:00,57.56,57.92,57.35,57.44,22384.0,51.2165,51.5369,51.0297,51.1098,22384.0
2019-03-27 10:00:00,57.44,57.58,57.31,57.48,22649.0,51.1098,51.2343,50.9941,51.1454,22649.0
2019-03-27 10:30:00,57.46,57.46,56.92,56.97,26948.0,51.1276,51.1276,50.6471,50.6916,26948.0
2019-03-27 11:00:00,57.0,57.02,56.78,56.88,26531.0,50.7183,50.7361,50.5225,50.6115,26531.0
2019-03-27 11:30:00,56.86,56.92,56.54,56.79,36264.0,50.5937,50.6471,50.309,50.5314,36264.0
2019-03-27 12:00:00,56.74,57.04,56.71,57.0,15204.0,50.4869,50.7539,50.4602,50.7183,15204.0
2019-03-27 12:30:00,57.0,57.18,57.0,57.12,13586.0,50.7183,50.8784,50.7183,50.825,13586.0
2019-03-27 13:00:00,57.09,57.2,57.02,57.15,24995.0,50.7983,50.8962,50.7361,50.8517,24995.0
2019-03-27 13:30:00,57.18,57.27,57.11,57.11,19237.0,50.8784,50.9585,50.8161,50.8161,19237.0
2019-03-27 14:00:00,57.14,57.38,57.12,57.28,24720.0,50.8428,51.0564,50.825,50.9674,24720.0
2019-03-27 14:30:00,57.33,57.37,57.15,57.2,18100.0,51.0119,51.0475,50.8517,50.8962,18100.0
2019-03-27 15:00:00,57.21,57.26,57.12,57.24,27104.0,50.9051,50.9496,50.825,50.9318,27104.0
2019-03-27 15:30:00,57.25,57.27,57.09,57.17,76840.0,50.9407,50.9585,50.7983,50.8695,76840.0
2019-03-28 09:30:00,57.38,57.63,57.23,57.58,40934.0,51.0564,51.2788,50.9229,51.2343,40934.0
2019-03-28 10:00:00,57.58,57.87,57.56,57.79,45634.0,51.2343,51.4924,51.2165,51.4212,45634.0
2019-03-28 10:30:00,57.84,58.0,57.84,57.88,13558.0,51.4657,51.6081,51.4657,51.5013,13558.0
2019-03-28 11:00:00,57.84,57.84,57.49,57.49,18743.0,51.4657,51.4657,51.1543,51.1543,18743.0
2019-03-28 11:30:00,57.5,57.61,57.46,57.46,11486.0,51.1632,51.261,51.1276,51.1276,11486.0
2019-03-28 12:00:00,57.41,57.63,57.36,57.63,11508.0,51.0831,51.2788,51.0386,51.2788,11508.0
2019-03-28 12:30:00,57.63,57.74,57.59,57.73,8161.0,51.2788,51.3767,51.2432,51.3678,8161.0
2019-03-28 13:00:00,57.76,57.84,57.73,57.8,16657.0,51.3945,51.4657,51.3678,51.4301,16657.0
2019-03-28 13:30:00,57.81,57.82,57.71,57.8,17286.0,51.439,51.4479,51.35,51.4301,17286.0
2019-03-28 14:00:00,57.81,57.95,57.76,57.95,20429.0,51.439,51.5636,51.3945,51.5636,20429.0
2019-03-28 14:30:00,57.94,57.94,57.63,57.69,20105.0,51.5547,51.5547,51.2788,51.3322,20105.0
2019-03-28 15:00:00,57.67,57.85,57.67,57.72,61315.0,51.3144,51.4746,51.3144,51.3589,61315.0
2019-03-28 15:30:00,57.71,57.97,57.71,57.96,96271.0,51.35,51.5814,51.35,51.5725,96271.0
2019-03-29 09:30:00,58.2,58.49,58.06,58.24,42921.0,51.786,52.0441,51.6614,51.8216,42921.0
2019-03-29 10:00:00,58.24,58.42,58.13,58.29,8503.0,51.8216,51.9818,51.7237,51.8661,8503.0
2019-03-29 10:30:00,58.3,58.4,58.04,58.09,15500.0,51.875,51.964,51.6437,51.6881,15500.0
2019-03-29 11:00:00,58.1,58.1,57.96,58.08,20855.0,51.697,51.697,51.5725,51.6792,20855.0
2019-03-29 11:30:00,58.06,58.12,57.96,57.97,15585.0,51.6614,51.7148,51.5725,51.5814,15585.0
2019-03-29 12:00:00,57.97,57.97,57.86,57.93,10626.0,51.5814,51.5814,51.4835,51.5458,10626.0
2019-03-29 12:30:00,57.93,58.14,57.93,58.12,10794.0,51.5458,51.7326,51.5458,51.7148,10794.0
2019-03-29 13:00:00,58.13,58.14,58.01,58.01,13156.0,51.7237,51.7326,51.617,51.617,13156.0
2019-03-29 13:30:00,58.02,58.04,57.89,57.99,15451.0,51.6259,51.6437,51.5102,51.5992,15451.0
2019-03-29 14:00:00,57.98,58.03,57.94,57.95,18908.0,51.5903,51.6348,51.5547,51.5636,18908.0
2019-03-29 14:30:00,57.95,58.14,57.88,58.1,15805.0,51.5636,51.7326,51.5013,51.697,15805.0
2019-03-29 15:00:00,58.12,58.17,57.96,58.0,22530.0,51.7148,51.7593,51.5725,51.6081,22530.0
2019-03-29 15:30:00,58.02,58.12,57.92,58.06,156572.0,51.6259,51.7148,51.5369,51.6614,156572.0
2019-04-01 09:30:00,58.35,58.79,58.35,58.79,21074.0,51.9195,52.311,51.9195,52.311,21074.0
2019-04-01 10:00:00,58.8,59.31,58.8,59.21,33740.0,52.3199,52.7737,52.3199,52.6847,33740.0
2019-04-01 10:30:00,59.25,59.34,58.81,58.81,34389.0,52.7203,52.8004,52.3288,52.3288,34389.0
2019-04-01 11:00:00,58.8,58.92,58.42,58.53,35724.0,52.3199,52.4267,51.9818,52.0796,35724.0
2019-04-01 11:30:00,58.52,58.65,58.36,58.6,10905.0,52.0708,52.1864,51.9284,52.1419,10905.0
2019-04-01 12:00:00,58.57,58.73,58.45,58.7,9524.0,52.1152,52.2576,52.0085,52.2309,9524.0
2019-04-01 12:30:00,58.74,58.89,58.66,58.85,13524.0,52.2665,52.4,52.1953,52.3644,13524.0
2019-04-01 13:00:00,58.87,58.93,58.72,58.81,14281.0,52.3822,52.4356,52.2487,52.3288,14281.0
2019-04-01 13:30:00,58.78,58.84,58.74,58.82,12140.0,52.3021,52.3555,52.2665,52.3377,12140.0
2019-04-01 14:00:00,58.8,58.91,58.78,58.82,20031.0,52.3199,52.4178,52.3021,52.3377,20031.0
2019-04-01 14:30:00,58.85,58.97,58.85,58.87,18264.0,52.3644,52.4712,52.3644,52.3822,18264.0
2019-04-01 15:00:00,58.86,58.86,58.7,58.79,21272.0,52.3733,52.3733,52.2309,52.311,21272.0
2019-04-01 15:30:00,58.77,58.95,58.68,58.89,101852.0,52.2932,52.4534,52.2131,52.4,101852.0
2019-04-02 09:30:00,58.87,58.87,58.27,58.86,27376.0,52.3822,52.3822,51.8483,52.3733,27376.0
2019-04-02 10:00:00,58.81,58.98,58.65,58.71,15608.0,52.3288,52.4801,52.1864,52.2398,15608.0
2019-04-02 10:30:00,58.72,58.87,58.53,58.77,17691.0,52.2487,52.3822,52.0796,52.2932,17691.0
2019-04-02 11:00:00,58.73,58.81,58.52,58.81,19035.0,52.2576,52.3288,52.0708,52.3288,19035.0
2019-04-02 11:30:00,58.82,59.05,58.81,58.88,22605.0,52.3377,52.5423,52.3288,52.3911,22605.0
2019-04-02 12:00:00,58.91,58.98,58.83,58.87,12542.0,52.4178,52.4801,52.3466,52.3822,12542.0
2019-04-02 12:30:00,58.86,58.93,58.83,58.87,12492.0,52.3733,52.4356,52.3466,52.3822,12492.0
2019-04-02 13:00:00,58.85,58.97,58.85,58.87,11686.0,52.3644,52.4712,52.3644,52.3822,11686.0
2019-04-02 13:30:00,58.86,58.96,58.78,58.78,12800.0,52.3733,52.4623,52.3021,52.3021,12800.0
2019-04-02 14:00:00,58.79,58.93,58.78,58.88,16153.0,52.311,52.4356,52.3021,52.3911,16153.0
2019-04-02 14:30:00,58.88,59.02,58.87,58.93,19281.0,52.3911,52.5156,52.3822,52.4356,19281.0
2019-04-02 15:00:00,58.92,59.0,58.89,59.0,43911.0,52.4267,52.4979,52.4,52.4979,43911.0
2019-04-02 15:30:00,59.0,59.14,58.96,59.05,120679.0,52.4979,52.6224,52.4623,52.5423,120679.0
2019-04-03 09:30:00,59.46,59.46,59.03,59.03,16769.0,52.9072,52.9072,52.5245,52.5245,16769.0
2019-04-03 10:00:00,59.02,59.31,58.99,59.14,20580.0,52.5156,52.7737,52.489,52.6224,20580.0
2019-04-03 10:30:00,59.14,59.33,59.12,59.25,24285.0,52.6224,52.7915,52.6046,52.7203,24285.0
2019-04-03 11:00:00,59.25,59.36,59.0,59.07,24327.0,52.7203,52.8182,52.4979,52.5601,24327.0
2019-04-03 11:30:00,59.09,59.3,59.08,59.21,37931.0,52.5779,52.7648,52.569,52.6847,37931.0
2019-04-03 12:00:00,59.19,59.26,59.09,59.15,23739.0,52.6669,52.7292,52.5779,52.6313,23739.0
2019-04-03 12:30:00,59.14,59.3,59.1,59.28,52519.0,52.6224,52.7648,52.5868,52.747,52519.0
2019-04-03 13:00:00,59.28,59.38,59.22,59.3,19672.0,52.747,52.836,52.6936,52.7648,19672.0
2019-04-03 13:30:00,59.29,59.29,59.14,59.16,34643.0,52.7559,52.7559,52.6224,52.6402,34643.0
2019-04-03 14:00:00,59.15,59.28,59.08,59.28,54323.0,52.6313,52.747,52.569,52.747,54323.0
2019-04-03 14:30:00,59.27,59.4,59.26,59.32,60021.0,52.7381,52.8538,52.7292,52.7826,60021.0
2019-04-03 15:00:00,59.31,59.36,59.05,59.27,55943.0,52.7737,52.8182,52.5423,52.7381,55943.0
2019-04-03 15:30:00,59.27,59.6,59.22,59.43,206332.0,52.7381,53.0317,52.6936,52.8805,206332.0
2019-04-04 09:30:00,61.0,64.12,60.21,63.96,673016.0,54.2774,57.0536,53.5745,56.9112,673016.0
2019-04-04 10:00:00,63.95,64.13,62.95,63.09,279748.0,56.9023,57.0625,56.0125,56.1371,279748.0
2019-04-04 10:30:00,63.05,63.14,61.88,62.18,221205.0,56.1015,56.1816,55.0605,55.3274,221205.0
2019-04-04 11:00:00,62.08,62.78,61.6,61.67,120752.0,55.2384,55.8613,54.8113,54.8736,120752.0
2019-04-04 11:30:00,61.67,62.02,61.07,61.17,179886.0,54.8736,55.185,54.3397,54.4287,179886.0
2019-04-04 12:00:00,61.13,61.34,60.64,60.66,130508.0,54.3931,54.58,53.9571,53.9749,130508.0
2019-04-04 12:30:00,60.67,60.83,60.31,60.34,131132.0,53.9838,54.1262,53.6635,53.6902,131132.0
2019-04-04 13:00:00,60.31,60.6,60.01,60.01,61898.0,53.6635,53.9215,53.3965,53.3965,61898.0
2019-04-04 13:30:00,60.01,60.6,59.98,60.42,115942.0,53.3965,53.9215,53.3699,53.7614,115942.0
2019-04-04 14:00:00,60.42,60.69,60.33,60.61,70443.0,53.7614,54.0016,53.6813,53.9304,70443.0
2019-04-04 14:30:00,60.61,60.86,60.39,60.51,112084.0,53.9304,54.1529,53.7347,53.8414,112084.0
2019-04-04 15:00:00,60.5,60.55,60.25,60.4,102334.0,53.8325,53.877,53.6101,53.7436,102334.0
2019-04-04 15:30:00,60.4,60.65,60.27,60.61,246042.0,53.7436,53.966,53.6279,53.9304,246042.0
2019-04-05 09:30:00,60.6,61.02,59.72,60.12,120628.0,53.9215,54.2952,53.1385,53.4944,120628.0
2019-04-05 10:00:00,60.11,60.55,59.92,60.31,51224.0,53.4855,53.877,53.3165,53.6635,51224.0
2019-04-05 10:30:00,60.31,60.51,60.02,60.13,26100.0,53.6635,53.8414,53.4054,53.5033,26100.0
2019-04-05 11:00:00,60.11,60.23,59.87,60.0,32617.0,53.4855,53.5923,53.272,53.3876,32617.0
2019-04-05 11:30:00,60.05,60.21,59.84,59.98,30699.0,53.4321,53.5745,53.2453,53.3699,30699.0
2019-04-05 12:00:00,59.98,60.1,59.94,59.97,98779.0,53.3699,53.4766,53.3343,53.361,98779.0
2019-04-05 12:30:00,59.98,59.98,59.72,59.84,26147.0,53.3699,53.3699,53.1385,53.2453,26147.0
2019-04-05 13:00:00,59.88,60.24,59.87,60.08,47111.0,53.2809,53.6012,53.272,53.4588,47111.0
2019-04-05 13:30:00,60.08,60.32,60.05,60.32,37128.0,53.4588,53.6724,53.4321,53.6724,37128.0
2019-04-05 14:00:00,60.3,60.3,60.14,60.18,15200.0,53.6546,53.6546,53.5122,53.5478,15200.0
2019-04-05 14:30:00,60.18,60.19,59.99,60.11,27335.0,53.5478,53.5567,53.3787,53.4855,27335.0
2019-04-05 15:00:00,60.11,60.16,59.94,60.09,36551.0,53.4855,53.53,53.3343,53.4677,36551.0
2019-04-05 15:30:00,60.08,60.12,59.9,60.05,185381.0,53.4588,53.4944,53.2987,53.4321,185381.0
2019-04-08 09:30:00,60.53,60.72,60.14,60.23,45041.0,53.8592,54.0283,53.5122,53.5923,45041.0
2019-04-08 10:00:00,60.17,60.32,60.09,60.17,30209.0,53.5389,53.6724,53.4677,53.5389,30209.0
2019-04-08 10:30:00,60.14,60.37,60.09,60.32,31002.0,53.5122,53.7169,53.4677,53.6724,31002.0
2019-04-08 11:00:00,60.32,60.35,60.14,60.27,30965.0,53.6724,53.6991,53.5122,53.6279,30965.0
2019-04-08 11:30:00,60.29,60.56,60.28,60.39,31613.0,53.6457,53.8859,53.6368,53.7347,31613.0
2019-04-08 12:00:00,60.4,60.42,60.22,60.28,22235.0,53.7436,53.7614,53.5834,53.6368,22235.0
2019-04-08 12:30:00,60.27,60.27,60.09,60.15,25151.0,53.6279,53.6279,53.4677,53.5211,25151.0
2019-04-08 13:00:00,60.16,60.25,60.07,60.24,20615.0,53.53,53.6101,53.4499,53.6012,20615.0
2019-04-08 13:30:00,60.22,60.27,60.16,60.21,33088.0,53.5834,53.6279,53.53,53.5745,33088.0
2019-04-08 14:00:00,60.2,60.34,60.13,60.26,35576.0,53.5656,53.6902,53.5033,53.619,35576.0
2019-04-08 14:30:00,60.26,60.33,60.19,60.21,29203.0,53.619,53.6813,53.5567,53.5745,29203.0
2019-04-08 15:00:00,60.22,60.28,60.17,60.25,32586.0,53.5834,53.6368,53.5389,53.6101,32586.0
2019-04-08 15:30:00,60.25,60.36,60.17,60.33,132014.0,53.6101,53.708,53.5389,53.6813,132014.0
2019-04-09 09:30:00,60.02,60.27,59.88,60.08,46829.0,53.4054,53.6279,53.2809,53.4588,46829.0
2019-04-09 10:00:00,60.04,60.11,59.93,60.02,50358.0,53.4232,53.4855,53.3254,53.4054,50358.0
2019-04-09 10:30:00,60.03,60.13,59.98,60.12,22039.0,53.4143,53.5033,53.3699,53.4944,22039.0
2019-04-09 11:00:00,60.12,60.35,60.12,60.16,40945.0,53.4944,53.6991,53.4944,53.53,40945.0
2019-04-09 11:30:00,60.17,60.27,60.1,60.13,22331.0,53.5389,53.6279,53.4766,53.5033,22331.0
2019-04-09 12:00:00,60.12,60.23,59.98,60.16,32598.0,53.4944,53.5923,53.3699,53.53,32598.0
2019-04-09 12:30:00,60.15,60.18,59.98,60.05,26934.0,53.5211,53.5478,53.3699,53.4321,26934.0
2019-04-09 13:00:00,60.03,60.12,59.98,60.1,20786.0,53.4143,53.4944,53.3699,53.4766,20786.0
2019-04-09 13:30:00,60.09,60.18,60.03,60.18,17237.0,53.4677,53.5478,53.4143,53.5478,17237.0
2019-04-09 14:00:00,60.18,60.2,60.04,60.04,22019.0,53.5478,53.5656,53.4232,53.4232,22019.0
2019-04-09 14:30:00,60.04,60.11,59.98,60.01,25545.0,53.4232,53.4855,53.3699,53.3965,25545.0
2019-04-09 15:00:00,60.01,60.13,59.96,60.05,49603.0,53.3965,53.5033,53.3521,53.4321,49603.0
2019-04-09 15:30:00,60.05,60.13,59.97,60.1,116809.0,53.4321,53.5033,53.361,53.4766,116809.0
2019-04-10 09:30:00,60.18,60.45,60.12,60.42,36406.0,53.5478,53.7881,53.4944,53.7614,36406.0
2019-04-10 10:00:00,60.43,60.44,60.0,60.15,30950.0,53.7703,53.7792,53.3876,53.5211,30950.0
2019-04-10 10:30:00,60.12,60.51,60.09,60.49,34555.0,53.4944,53.8414,53.4677,53.8236,34555.0
2019-04-10 11:00:00,60.51,60.61,60.37,60.4,36703.0,53.8414,53.9304,53.7169,53.7436,36703.0
2019-04-10 11:30:00,60.42,60.56,60.36,60.55,29136.0,53.7614,53.8859,53.708,53.877,29136.0
2019-04-10 12:00:00,60.55,60.61,60.47,60.61,26108.0,53.877,53.9304,53.8059,53.9304,26108.0
2019-04-10 12:30:00,60.6,60.67,60.53,60.67,23556.0,53.9215,53.9838,53.8592,53.9838,23556.0
2019-04-10 13:00:00,60.67,60.74,60.62,60.67,25964.0,53.9838,54.0461,53.9393,53.9838,25964.0
2019-04-10 13:30:00,60.66,60.73,60.61,60.72,30017.0,53.9749,54.0372,53.9304,54.0283,30017.0
2019-04-10 14:00:00,60.72,60.73,60.57,60.6,25830.0,54.0283,54.0372,53.8948,53.9215,25830.0
2019-04-10 14:30:00,60.59,60.74,60.53,60.71,25161.0,53.9126,54.0461,53.8592,54.0194,25161.0
2019-04-10 15:00:00,60.72,60.88,60.71,60.86,45698.0,54.0283,54.1707,54.0194,54.1529,45698.0
2019-04-10 15:30:00,60.86,60.98,60.71,60.72,134730.0,54.1529,54.2596,54.0194,54.0283,134730.0
2019-04-11 09:30:00,60.84,60.94,60.62,60.81,13053.0,54.1351,54.2241,53.9393,54.1084,13053.0
2019-04-11 10:00:00,60.87,60.89,60.71,60.83,12492.0,54.1618,54.1796,54.0194,54.1262,12492.0
2019-04-11 10:30:00,60.8,60.83,60.68,60.69,8925.0,54.0995,54.1262,53.9927,54.0016,8925.0
2019-04-11 11:00:00,60.67,60.71,60.48,60.48,22584.0,53.9838,54.0194,53.8147,53.8147,22584.0
2019-04-11 11:30:00,60.48,60.48,60.21,60.35,15598.0,53.8147,53.8147,53.5745,53.6991,15598.0
2019-04-11 12:00:00,60.36,60.47,60.16,60.42,24941.0,53.708,53.8059,53.53,53.7614,24941.0
2019-04-11 12:30:00,60.43,60.44,60.33,60.35,8388.0,53.7703,53.7792,53.6813,53.6991,8388.0
2019-04-11 13:00:00,60.36,60.47,60.35,60.39,8173.0,53.708,53.8059,53.6991,53.7347,8173.0
2019-04-11 13:30:00,60.39,60.52,60.34,60.45,12808.0,53.7347,53.8503,53.6902,53.7881,12808.0
2019-04-11 14:00:00,60.45,60.5,60.31,60.33,11736.0,53.7881,53.8325,53.6635,53.6813,11736.0
2019-04-11 14:30:00,60.34,60.35,60.25,60.27,12731.0,53.6902,53.6991,53.6101,53.6279,12731.0
2019-04-11 15:00:00,60.26,60.46,60.26,60.42,17218.0,53.619,53.797,53.619,53.7614,17218.0
2019-04-11 15:30:00,60.41,60.53,60.34,60.47,63075.0,53.7525,53.8592,53.6902,53.8059,63075.0
2019-04-12 09:30:00,60.86,60.86,60.5,60.65,18462.0,54.1529,54.1529,53.8325,53.966,18462.0
2019-04-12 10:00:00,60.71,60.73,60.13,60.13,57598.0,54.0194,54.0372,53.5033,53.5033,57598.0
2019-04-12 10:30:00,60.14,60.2,59.92,59.95,50641.0,53.5122,53.5656,53.3165,53.3432,50641.0
2019-04-12 11:00:00,59.93,60.05,59.83,60.02,35299.0,53.3254,53.4321,53.2364,53.4054,35299.0
2019-04-12 11:30:00,60.03,60.08,59.9,60.03,14509.0,53.4143,53.4588,53.2987,53.4143,14509.0
2019-04-12 12:00:00,60.03,60.22,60.02,60.22,42215.0,53.4143,53.5834,53.4054,53.5834,42215.0
2019-04-12 12:30:00,60.2,60.47,60.11,60.36,81246.0,53.5656,53.8059,53.4855,53.708,81246.0
2019-04-12 13:00:00,60.41,60.46,60.35,60.37,27676.0,53.7525,53.797,53.6991,53.7169,27676.0
2019-04-12 13:30:00,60.35,60.39,60.28,60.35,20191.0,53.6991,53.7347,53.6368,53.6991,20191.0
2019-04-12 14:00:00,60.35,60.51,60.35,60.4,27201.0,53.6991,53.8414,53.6991,53.7436,27201.0
2019-04-12 14:30:00,60.4,60.45,60.36,60.41,11412.0,53.7436,53.7881,53.708,53.7525,11412.0
2019-04-12 15:00:00,60.41,60.55,60.34,60.53,25342.0,53.7525,53.877,53.6902,53.8592,25342.0
2019-04-12 15:30:00,60.53,60.62,60.45,60.62,87710.0,53.8592,53.9393,53.7881,53.9393,87710.0
2019-04-15 09:30:00,60.27,60.6,60.14,60.21,29897.0,53.9359,54.2313,53.8196,53.8823,29897.0
2019-04-15 10:00:00,60.2,60.32,60.14,60.26,19360.0,53.8733,53.9807,53.8196,53.927,19360.0
2019-04-15 10:30:00,60.21,60.39,60.12,60.35,14196.0,53.8823,54.0433,53.8017,54.0075,14196.0
2019-04-15 11:00:00,60.42,60.55,60.36,60.5,8765.0,54.0702,54.1865,54.0165,54.1418,8765.0
2019-04-15 11:30:00,60.48,60.51,60.38,60.46,7588.0,54.1239,54.1507,54.0344,54.106,7588.0
2019-04-15 12:00:00,60.45,60.54,60.43,60.49,8314.0,54.097,54.1776,54.0791,54.1328,8314.0
2019-04-15 12:30:00,60.53,60.55,60.46,60.46,7828.0,54.1686,54.1865,54.106,54.106,7828.0
2019-04-15 13:00:00,60.45,60.66,60.44,60.66,15585.0,54.097,54.285,54.0881,54.285,15585.0
2019-04-15 13:30:00,60.66,60.75,60.65,60.7,11023.0,54.285,54.3655,54.276,54.3208,11023.0
2019-04-15 14:00:00,60.7,60.7,60.58,60.66,19439.0,54.3208,54.3208,54.2134,54.285,19439.0
2019-04-15 14:30:00,60.69,60.75,60.59,60.74,10376.0,54.3118,54.3655,54.2223,54.3566,10376.0
2019-04-15 15:00:00,60.73,60.81,60.71,60.8,16620.0,54.3476,54.4192,54.3297,54.4102,16620.0
2019-04-15 15:30:00,60.8,60.94,60.7,60.93,66822.0,54.4102,54.5355,54.3208,54.5266,66822.0
2019-04-16 09:30:00,61.19,61.43,60.98,61.21,14969.0,54.7593,54.974,54.5713,54.7772,14969.0
2019-04-16 10:00:00,61.27,61.31,61.02,61.05,6502.0,54.8309,54.8666,54.6071,54.634,6502.0
2019-04-16 10:30:00,61.05,61.21,61.0,61.14,11353.0,54.634,54.7772,54.5892,54.7145,11353.0
2019-04-16 11:00:00,61.14,61.28,61.12,61.23,12397.0,54.7145,54.8398,54.6966,54.7951,12397.0
2019-04-16 11:30:00,61.22,61.26,61.1,61.26,8345.0,54.7861,54.8219,54.6787,54.8219,8345.0
2019-04-16 12:00:00,61.27,61.27,61.22,61.25,11184.0,54.8309,54.8309,54.7861,54.813,11184.0
2019-04-16 12:30:00,61.24,61.41,61.24,61.38,13156.0,54.804,54.9561,54.804,54.9293,13156.0
2019-04-16 13:00:00,61.39,61.47,61.37,61.45,14738.0,54.9382,55.0098,54.9203,54.9919,14738.0
2019-04-16 13:30:00,61.45,61.46,61.33,61.43,33702.0,54.9919,55.0009,54.8845,54.974,33702.0
2019-04-16 14:00:00,61.43,61.52,61.37,61.52,11409.0,54.974,55.0546,54.9203,55.0546,11409.0
2019-04-16 14:30:00,61.52,61.61,61.51,61.61,6523.0,55.0546,55.1351,55.0456,55.1351,6523.0
2019-04-16 15:00:00,61.63,61.7,61.63,61.7,15530.0,55.153,55.2157,55.153,55.2157,15530.0
2019-04-16 15:30:00,61.7,61.75,61.57,61.7,89776.0,55.2157,55.2604,55.0993,55.2157,89776.0
2019-04-17 09:30:00,61.92,61.95,61.44,61.44,32831.0,55.4125,55.4394,54.983,54.983,32831.0
2019-04-17 10:00:00,61.47,61.8,61.31,61.75,47815.0,55.0098,55.3052,54.8666,55.2604,47815.0
2019-04-17 10:30:00,61.78,61.78,61.55,61.57,17481.0,55.2873,55.2873,55.0814,55.0993,17481.0
2019-04-17 11:00:00,61.56,61.6,61.45,61.49,30923.0,55.0904,55.1262,54.9919,55.0277,30923.0
2019-04-17 11:30:00,61.48,61.72,61.36,61.65,16864.0,55.0188,55.2336,54.9114,55.1709,16864.0
2019-04-17 12:00:00,61.64,61.74,61.56,61.66,16436.0,55.162,55.2515,55.0904,55.1799,16436.0
2019-04-17 12:30:00,61.66,61.72,61.58,61.65,9552.0,55.1799,55.2336,55.1083,55.1709,9552.0
2019-04-17 13:00:00,61.66,61.73,61.66,61.67,9883.0,55.1799,55.2425,55.1799,55.1888,9883.0
2019-04-17 13:30:00,61.68,61.76,61.61,61.66,8020.0,55.1978,55.2694,55.1351,55.1799,8020.0
2019-04-17 14:00:00,61.66,61.66,61.48,61.52,12857.0,55.1799,55.1799,55.0188,55.0546,12857.0
2019-04-17 14:30:00,61.52,61.64,61.45,61.6,9572.0,55.0546,55.162,54.9919,55.1262,9572.0
2019-04-17 15:00:00,61.63,61.75,61.63,61.68,19726.0,55.153,55.2604,55.153,55.1978,19726.0
2019-04-17 15:30:00,61.68,61.73,61.59,61.63,74555.0,55.1978,55.2425,55.1172,55.153,74555.0
2019-04-18 09:30:00,61.8,62.01,61.41,61.66,14014.0,55.3052,55.4931,54.9561,55.1799,14014.0
2019-04-18 10:00:00,61.61,61.61,61.34,61.4,10611.0,55.1351,55.1351,54.8935,54.9472,10611.0
2019-04-18 10:30:00,61.4,61.48,61.32,61.48,18086.0,54.9472,55.0188,54.8756,55.0188,18086.0
2019-04-18 11:00:00,61.5,61.61,61.45,61.52,11866.0,55.0367,55.1351,54.9919,55.0546,11866.0
2019-04-18 11:30:00,61.53,61.82,61.53,61.82,8346.0,55.0635,55.323,55.0635,55.323,8346.0
2019-04-18 12:00:00,61.81,61.85,61.68,61.68,10100.0,55.3141,55.3499,55.1978,55.1978,10100.0
2019-04-18 12:30:00,61.66,61.69,61.61,61.64,20520.0,55.1799,55.2067,55.1351,55.162,20520.0
2019-04-18 13:00:00,61.6,61.63,61.49,61.62,15510.0,55.1262,55.153,55.0277,55.1441,15510.0
2019-04-18 13:30:00,61.64,61.64,61.47,61.57,15376.0,55.162,55.162,55.0098,55.0993,15376.0
2019-04-18 14:00:00,61.56,61.6,61.52,61.59,12520.0,55.0904,55.1262,55.0546,55.1172,12520.0
2019-04-18 14:30:00,61.58,61.63,61.57,61.61,6772.0,55.1083,55.153,55.0993,55.1351,6772.0
2019-04-18 15:00:00,61.61,61.68,61.6,61.65,15195.0,55.1351,55.1978,55.1262,55.1709,15195.0
2019-04-18 15:30:00,61.65,61.65,61.43,61.46,73147.0,55.1709,55.1709,54.974,55.0009,73147.0
2019-04-22 09:30:00,61.28,61.52,61.18,61.4,22925.0,54.8398,55.0546,54.7503,54.9472,22925.0
2019-04-22 10:00:00,61.4,61.45,61.2,61.35,15281.0,54.9472,54.9919,54.7682,54.9024,15281.0
2019-04-22 10:30:00,61.37,61.61,61.33,61.33,19184.0,54.9203,55.1351,54.8845,54.8845,19184.0
2019-04-22 11:00:00,61.36,61.36,61.2,61.3,11484.0,54.9114,54.9114,54.7682,54.8577,11484.0
2019-04-22 11:30:00,61.31,61.53,61.3,61.49,10656.0,54.8666,55.0635,54.8577,55.0277,10656.0
2019-04-22 12:00:00,61.48,61.48,61.37,61.4,13174.0,55.0188,55.0188,54.9203,54.9472,13174.0
2019-04-22 12:30:00,61.41,61.54,61.38,61.52,10729.0,54.9561,55.0725,54.9293,55.0546,10729.0
2019-04-22 13:00:00,61.52,61.62,61.49,61.59,10680.0,55.0546,55.1441,55.0277,55.1172,10680.0
2019-04-22 13:30:00,61.57,61.6,61.51,61.53,10598.0,55.0993,55.1262,55.0456,55.0635,10598.0
2019-04-22 14:00:00,61.54,61.56,61.47,61.5,10748.0,55.0725,55.0904,55.0098,55.0367,10748.0
2019-04-22 14:30:00,61.48,61.54,61.42,61.48,13174.0,55.0188,55.0725,54.9651,55.0188,13174.0
2019-04-22 15:00:00,61.48,61.52,61.18,61.18,18475.0,55.0188,55.0546,54.7503,54.7503,18475.0
2019-04-22 15:30:00,61.19,61.34,61.18,61.26,70617.0,54.7593,54.8935,54.7503,54.8219,70617.0
2019-04-23 09:30:00,61.24,61.53,60.91,61.04,13332.0,54.804,55.0635,54.5087,54.625,13332.0
2019-04-23 10:00:00,61.06,61.2,61.06,61.12,11207.0,54.6429,54.7682,54.6429,54.6966,11207.0
2019-04-23 10:30:00,61.15,61.31,61.11,61.27,12718.0,54.7235,54.8666,54.6877,54.8309,12718.0
2019-04-23 11:00:00,61.29,61.59,61.26,61.58,45343.0,54.8487,55.1172,54.8219,55.1083,45343.0
2019-04-23 11:30:00,61.61,61.61,61.4,61.49,8413.0,55.1351,55.1351,54.9472,55.0277,8413.0
2019-04-23 12:00:00,61.5,61.7,61.5,61.63,11366.0,55.0367,55.2157,55.0367,55.153,11366.0
2019-04-23 12:30:00,61.65,61.67,61.48,61.53,14904.0,55.1709,55.1888,55.0188,55.0635,14904.0
2019-04-23 13:00:00,61.51,61.54,61.46,61.49,11260.0,55.0456,55.0725,55.0009,55.0277,11260.0
2019-04-23 13:30:00,61.49,61.57,61.48,61.57,13089.0,55.0277,55.0993,55.0188,55.0993,13089.0
2019-04-23 14:00:00,61.56,61.56,61.5,61.53,10442.0,55.0904,55.0904,55.0367,55.0635,10442.0
2019-04-23 14:30:00,61.53,61.63,61.52,61.53,15943.0,55.0635,55.153,55.0546,55.0635,15943.0
2019-04-23 15:00:00,61.52,61.54,61.39,61.47,17365.0,55.0546,55.0725,54.9382,55.0098,17365.0
2019-04-23 15:30:00,61.47,61.51,61.36,61.42,62918.0,55.0098,55.0456,54.9114,54.9651,62918.0
2019-04-24 09:30:00,61.37,61.58,61.23,61.25,6676.0,54.9203,55.1083,54.7951,54.813,6676.0
2019-04-24 10:00:00,61.25,61.25,61.07,61.2,14911.0,54.813,54.813,54.6519,54.7682,14911.0
2019-04-24 10:30:00,61.26,61.28,61.15,61.19,13748.0,54.8219,54.8398,54.7235,54.7593,13748.0
2019-04-24 11:00:00,61.19,61.33,61.17,61.3,37729.0,54.7593,54.8845,54.7414,54.8577,37729.0
2019-04-24 11:30:00,61.29,61.39,61.25,61.3,12872.0,54.8487,54.9382,54.813,54.8577,12872.0
2019-04-24 12:00:00,61.3,61.3,61.23,61.28,10552.0,54.8577,54.8577,54.7951,54.8398,10552.0
2019-04-24 12:30:00,61.29,61.41,61.28,61.28,6995.0,54.8487,54.9561,54.8398,54.8398,6995.0
2019-04-24 13:00:00,61.28,61.35,61.24,61.33,9706.0,54.8398,54.9024,54.804,54.8845,9706.0
2019-04-24 13:30:00,61.35,61.39,61.2,61.21,10239.0,54.9024,54.9382,54.7682,54.7772,10239.0
2019-04-24 14:00:00,61.21,61.29,61.11,61.12,10793.0,54.7772,54.8487,54.6877,54.6966,10793.0
2019-04-24 14:30:00,61.12,61.24,61.12,61.2,9579.0,54.6966,54.804,54.6966,54.7682,9579.0
2019-04-24 15:00:00,61.21,61.22,61.12,61.12,21125.0,54.7772,54.7861,54.6966,54.6966,21125.0
2019-04-24 15:30:00,61.13,61.14,60.89,60.92,70269.0,54.7056,54.7145,54.4908,54.5176,70269.0
2019-04-25 09:30:00,60.71,60.75,59.97,60.05,22997.0,54.3297,54.3655,53.6675,53.7391,22997.0
2019-04-25 10:00:00,60.05,60.06,59.58,59.59,18873.0,53.7391,53.748,53.3185,53.3274,18873.0
2019-04-25 10:30:00,59.55,59.89,59.47,59.88,17883.0,53.2916,53.5959,53.22,53.5869,17883.0
2019-04-25 11:00:00,59.87,59.94,59.74,59.86,23818.0,53.578,53.6406,53.4616,53.569,23818.0
2019-04-25 11:30:00,59.89,59.99,59.83,59.88,40838.0,53.5959,53.6854,53.5422,53.5869,40838.0
2019-04-25 12:00:00,59.89,59.93,59.76,59.76,15814.0,53.5959,53.6317,53.4795,53.4795,15814.0
2019-04-25 12:30:00,59.75,59.87,59.74,59.85,12293.0,53.4706,53.578,53.4616,53.5601,12293.0
2019-04-25 13:00:00,59.87,60.03,59.83,60.03,8131.0,53.578,53.7212,53.5422,53.7212,8131.0
2019-04-25 13:30:00,60.03,60.05,59.89,59.9,12398.0,53.7212,53.7391,53.5959,53.6048,12398.0
2019-04-25 14:00:00,59.91,59.97,59.86,59.91,10755.0,53.6138,53.6675,53.569,53.6138,10755.0
2019-04-25 14:30:00,59.91,59.93,59.7,59.88,124278.0,53.6138,53.6317,53.4258,53.5869,124278.0
2019-04-25 15:00:00,59.87,59.87,59.57,59.57,22632.0,53.578,53.578,53.3095,53.3095,22632.0
2019-04-25 15:30:00,59.58,59.65,59.4,59.4,114308.0,53.3185,53.3811,53.1574,53.1574,114308.0
2019-04-26 09:30:00,59.54,59.64,59.25,59.51,61502.0,53.2827,53.3722,53.0231,53.2558,61502.0
2019-04-26 10:00:00,59.47,60.21,59.46,60.18,123892.0,53.22,53.8823,53.2111,53.8554,123892.0
2019-04-26 10:30:00,60.2,60.28,60.05,60.1,48133.0,53.8733,53.9449,53.7391,53.7838,48133.0
2019-04-26 11:00:00,60.15,60.53,59.95,60.51,78054.0,53.8286,54.1686,53.6496,54.1507,78054.0
2019-04-26 11:30:00,60.51,60.56,60.39,60.42,24661.0,54.1507,54.1955,54.0433,54.0702,24661.0
2019-04-26 12:00:00,60.44,60.6,60.39,60.39,18780.0,54.0881,54.2313,54.0433,54.0433,18780.0
2019-04-26 12:30:00,60.43,60.44,60.25,60.25,5800.0,54.0791,54.0881,53.918,53.918,5800.0
2019-04-26 13:00:00,60.24,60.24,60.12,60.15,8580.0,53.9091,53.9091,53.8017,53.8286,8580.0
2019-04-26 13:30:00,60.17,60.19,60.05,60.13,6693.0,53.8465,53.8644,53.7391,53.8107,6693.0
2019-04-26 14:00:00,60.12,60.24,59.95,60.22,69067.0,53.8017,53.9091,53.6496,53.8912,69067.0
2019-04-26 14:30:00,60.26,60.32,60.16,60.26,13951.0,53.927,53.9807,53.8375,53.927,13951.0
2019-04-26 15:00:00,60.24,60.3,60.1,60.16,14270.0,53.9091,53.9628,53.7838,53.8375,14270.0
2019-04-26 15:30:00,60.16,60.28,60.14,60.2,81019.0,53.8375,53.9449,53.8196,53.8733,81019.0
2019-04-29 09:30:00,60.35,60.61,60.2,60.48,14195.0,54.0075,54.2402,53.8733,54.1239,14195.0
2019-04-29 10:00:00,60.52,60.57,60.35,60.49,14686.0,54.1597,54.2044,54.0075,54.1328,14686.0
2019-04-29 10:30:00,60.52,60.56,60.46,60.48,15985.0,54.1597,54.1955,54.106,54.1239,15985.0
2019-04-29 11:00:00,60.48,60.61,60.45,60.6,14213.0,54.1239,54.2402,54.097,54.2313,14213.0
2019-04-29 11:30:00,60.59,60.65,60.45,60.49,8001.0,54.2223,54.276,54.097,54.1328,8001.0
2019-04-29 12:00:00,60.52,60.68,60.48,60.67,13055.0,54.1597,54.3029,54.1239,54.2939,13055.0
2019-04-29 12:30:00,60.68,60.85,60.66,60.83,12343.0,54.3029,54.455,54.285,54.4371,12343.0
2019-04-29 13:00:00,60.83,60.86,60.73,60.81,13589.0,54.4371,54.4639,54.3476,54.4192,13589.0
2019-04-29 13:30:00,60.82,60.85,60.76,60.84,9299.0,54.4281,54.455,54.3744,54.446,9299.0
2019-04-29 14:00:00,60.84,61.04,60.8,60.99,28703.0,54.446,54.625,54.4102,54.5803,28703.0
2019-04-29 14:30:00,60.96,61.12,60.86,61.08,25722.0,54.5534,54.6966,54.4639,54.6608,25722.0
2019-04-29 15:00:00,61.1,61.23,60.94,60.96,30332.0,54.6787,54.7951,54.5355,54.5534,30332.0
2019-04-29 15:30:00,60.96,60.96,60.66,60.67,71064.0,54.5534,54.5534,54.285,54.2939,71064.0
2019-04-30 09:30:00,60.65,61.02,60.37,60.37,16885.0,54.276,54.6071,54.0254,54.0254,16885.0
2019-04-30 10:00:00,60.42,60.57,60.29,60.51,6118.0,54.0702,54.2044,53.9538,54.1507,6118.0
2019-04-30 10:30:00,60.48,60.58,60.39,60.4,7425.0,54.1239,54.2134,54.0433,54.0523,7425.0
2019-04-30 11:00:00,60.4,60.49,60.15,60.43,18087.0,54.0523,54.1328,53.8286,54.0791,18087.0
2019-04-30 11:30:00,60.42,60.85,60.4,60.85,10507.0,54.0702,54.455,54.0523,54.455,10507.0
2019-04-30 12:00:00,60.82,60.82,60.65,60.74,9967.0,54.4281,54.4281,54.276,54.3566,9967.0
2019-04-30 12:30:00,60.74,60.79,60.65,60.71,8704.0,54.3566,54.4013,54.276,54.3297,8704.0
2019-04-30 13:00:00,60.71,60.77,60.62,60.66,16496.0,54.3297,54.3834,54.2492,54.285,16496.0
2019-04-30 13:30:00,60.64,60.93,60.64,60.84,9588.0,54.2671,54.5266,54.2671,54.446,9588.0
2019-04-30 14:00:00,60.84,60.9,60.82,60.85,12577.0,54.446,54.4997,54.4281,54.455,12577.0
2019-04-30 14:30:00,60.84,60.9,60.78,60.84,16764.0,54.446,54.4997,54.3923,54.446,16764.0
2019-04-30 15:00:00,60.86,60.94,60.8,60.83,20755.0,54.4639,54.5355,54.4102,54.4371,20755.0
2019-04-30 15:30:00,60.82,60.83,60.65,60.65,58059.0,54.4281,54.4371,54.276,54.276,58059.0
2019-05-01 09:30:00,60.82,60.92,60.23,60.23,9184.0,54.4281,54.5176,53.9001,53.9001,9184.0
2019-05-01 10:00:00,60.27,60.33,60.04,60.06,10507.0,53.9359,53.9896,53.7301,53.748,10507.0
2019-05-01 10:30:00,60.01,60.06,59.85,59.86,6029.0,53.7033,53.748,53.5601,53.569,6029.0
2019-05-01 11:00:00,59.85,60.05,59.82,60.0,4206.0,53.5601,53.7391,53.5332,53.6943,4206.0
2019-05-01 11:30:00,60.0,60.13,59.98,60.12,5310.0,53.6943,53.8107,53.6764,53.8017,5310.0
2019-05-01 12:00:00,60.12,60.12,59.85,59.98,6967.0,53.8017,53.8017,53.5601,53.6764,6967.0
2019-05-01 12:30:00,59.96,59.96,59.7,59.9,5621.0,53.6585,53.6585,53.4258,53.6048,5621.0
2019-05-01 13:00:00,59.91,59.99,59.81,59.83,6119.0,53.6138,53.6854,53.5243,53.5422,6119.0
2019-05-01 13:30:00,59.82,59.88,59.77,59.81,7373.0,53.5332,53.5869,53.4885,53.5243,7373.0
2019-05-01 14:00:00,59.84,60.18,59.77,60.1,19073.0,53.5511,53.8554,53.4885,53.7838,19073.0
2019-05-01 14:30:00,60.1,60.21,59.86,59.91,51439.0,53.7838,53.8823,53.569,53.6138,51439.0
2019-05-01 15:00:00,59.87,59.91,59.66,59.66,14399.0,53.578,53.6138,53.3901,53.3901,14399.0
2019-05-01 15:30:00,59.65,59.65,59.25,59.25,64656.0,53.3811,53.3811,53.0231,53.0231,64656.0
2019-05-02 09:30:00,59.25,59.64,59.25,59.49,13859.0,53.0231,53.3722,53.0231,53.2379,13859.0
2019-05-02 10:00:00,59.54,59.76,59.42,59.57,12651.0,53.2827,53.4795,53.1753,53.3095,12651.0
2019-05-02 10:30:00,59.65,59.65,59.39,59.4,9616.0,53.3811,53.3811,53.1484,53.1574,9616.0
2019-05-02 11:00:00,59.47,59.49,59.01,59.07,22538.0,53.22,53.2379,52.8084,52.8621,22538.0
2019-05-02 11:30:00,59.14,59.21,59.0,59.14,20281.0,52.9247,52.9873,52.7994,52.9247,20281.0
2019-05-02 12:00:00,59.15,59.46,59.13,59.43,12805.0,52.9337,53.2111,52.9158,53.1842,12805.0
2019-05-02 12:30:00,59.44,59.69,59.44,59.58,9905.0,53.1932,53.4169,53.1932,53.3185,9905.0
2019-05-02 13:00:00,59.59,59.74,59.48,59.74,22954.0,53.3274,53.4616,53.229,53.4616,22954.0
2019-05-02 13:30:00,59.76,59.88,59.72,59.75,7399.0,53.4795,53.5869,53.4437,53.4706,7399.0
2019-05-02 14:00:00,59.7,59.8,59.62,59.67,9891.0,53.4258,53.5153,53.3543,53.399,9891.0
2019-05-02 14:30:00,59.68,59.71,59.57,59.65,7843.0,53.408,53.4348,53.3095,53.3811,7843.0
2019-05-02 15:00:00,59.71,59.82,59.67,59.76,9238.0,53.4348,53.5332,53.399,53.4795,9238.0
2019-05-02 15:30:00,59.75,60.01,59.72,59.99,48837.0,53.4706,53.7033,53.4437,53.6854,48837.0
2019-05-03 09:30:00,60.21,60.73,60.09,60.25,14192.0,53.8823,54.3476,53.7749,53.918,14192.0
2019-05-03 10:00:00,60.33,60.52,60.28,60.28,9356.0,53.9896,54.1597,53.9449,53.9449,9356.0
2019-05-03 10:30:00,60.28,60.64,60.22,60.64,13556.0,53.9449,54.2671,53.8912,54.2671,13556.0
2019-05-03 11:00:00,60.69,60.77,60.37,60.51,12820.0,54.3118,54.3834,54.0254,54.1507,12820.0
2019-05-03 11:30:00,60.51,60.74,60.48,60.72,13934.0,54.1507,54.3566,54.1239,54.3387,13934.0
2019-05-03 12:00:00,60.74,60.83,60.67,60.81,6282.0,54.3566,54.4371,54.2939,54.4192,6282.0
2019-05-03 12:30:00,60.83,60.94,60.77,60.88,7600.0,54.4371,54.5355,54.3834,54.4818,7600.0
2019-05-03 13:00:00,60.87,61.01,60.79,61.0,6360.0,54.4729,54.5982,54.4013,54.5892,6360.0
2019-05-03 13:30:00,61.06,61.19,61.01,61.1,12179.0,54.6429,54.7593,54.5982,54.6787,12179.0
2019-05-03 14:00:00,61.07,61.16,61.07,61.1,9982.0,54.6519,54.7324,54.6519,54.6787,9982.0
2019-05-03 14:30:00,61.15,61.3,61.05,61.15,13093.0,54.7235,54.8577,54.634,54.7235,13093.0
2019-05-03 15:00:00,61.16,61.33,61.13,61.33,12749.0,54.7324,54.8845,54.7056,54.8845,12749.0
2019-05-03 15:30:00,61.38,61.39,61.16,61.23,63304.0,54.9293,54.9382,54.7324,54.7951,63304.0
2019-05-06 09:30:00,60.16,60.56,60.16,60.46,12198.0,53.8375,54.1955,53.8375,54.106,12198.0
2019-05-06 10:00:00,60.5,60.6,60.4,60.41,16617.0,54.1418,54.2313,54.0523,54.0612,16617.0
2019-05-06 10:30:00,60.4,60.91,60.4,60.91,18945.0,54.0523,54.5087,54.0523,54.5087,18945.0
2019-05-06 11:00:00,60.96,61.19,60.84,61.14,28875.0,54.5534,54.7593,54.446,54.7145,28875.0
2019-05-06 11:30:00,61.16,61.18,60.87,60.88,15761.0,54.7324,54.7503,54.4729,54.4818,15761.0
2019-05-06 12:00:00,60.87,60.87,60.72,60.8,9637.0,54.4729,54.4729,54.3387,54.4102,9637.0
2019-05-06 12:30:00,60.78,60.86,60.75,60.79,8078.0,54.3923,54.4639,54.3655,54.4013,8078.0
2019-05-06 13:00:00,60.78,60.78,60.61,60.66,5223.0,54.3923,54.3923,54.2402,54.285,5223.0
2019-05-06 13:30:00,60.64,60.73,60.58,60.72,27646.0,54.2671,54.3476,54.2134,54.3387,27646.0
2019-05-06 14:00:00,60.7,60.97,60.68,60.89,14942.0,54.3208,54.5624,54.3029,54.4908,14942.0
2019-05-06 14:30:00,60.88,61.12,60.88,61.08,22759.0,54.4818,54.6966,54.4818,54.6608,22759.0
2019-05-06 15:00:00,61.07,61.1,60.92,61.04,14275.0,54.6519,54.6787,54.5176,54.625,14275.0
2019-05-06 15:30:00,61.04,61.14,60.93,61.0,74394.0,54.625,54.7145,54.5266,54.5892,74394.0
2019-05-07 09:30:00,60.42,60.86,60.24,60.39,13190.0,54.0702,54.4639,53.9091,54.0433,13190.0
2019-05-07 10:00:00,60.44,60.61,60.03,60.35,20668.0,54.0881,54.2402,53.7212,54.0075,20668.0
2019-05-07 10:30:00,60.34,60.35,60.13,60.28,9126.0,53.9986,54.0075,53.8107,53.9449,9126.0
2019-05-07 11:00:00,60.29,60.39,60.18,60.36,9528.0,53.9538,54.0433,53.8554,54.0165,9528.0
2019-05-07 11:30:00,60.39,60.43,60.22,60.26,6563.0,54.0433,54.0791,53.8912,53.927,6563.0
2019-05-07 12:00:00,60.21,60.32,60.17,60.3,5548.0,53.8823,53.9807,53.8465,53.9628,5548.0
2019-05-07 12:30:00,60.33,60.33,60.23,60.23,7405.0,53.9896,53.9896,53.9001,53.9001,7405.0
2019-05-07 13:00:00,60.23,60.23,60.0,60.0,9352.0,53.9001,53.9001,53.6943,53.6943,9352.0
2019-05-07 13:30:00,59.96,59.96,59.72,59.79,21129.0,53.6585,53.6585,53.4437,53.5064,21129.0
2019-05-07 14:00:00,59.79,60.12,59.77,60.0,25542.0,53.5064,53.8017,53.4885,53.6943,25542.0
2019-05-07 14:30:00,60.04,60.2,59.99,60.17,9000.0,53.7301,53.8733,53.6854,53.8465,9000.0
2019-05-07 15:00:00,60.12,60.22,60.03,60.05,19181.0,53.8017,53.8912,53.7212,53.7391,19181.0
2019-05-07 15:30:00,60.03,60.28,59.81,60.2,49859.0,53.7212,53.9449,53.5243,53.8733,49859.0
2019-05-08 09:30:00,60.03,60.4,59.96,59.96,9115.0,53.7212,54.0523,53.6585,53.6585,9115.0
2019-05-08 10:00:00,59.96,59.99,59.65,59.75,5935.0,53.6585,53.6854,53.3811,53.4706,5935.0
2019-05-08 10:30:00,59.72,59.78,59.54,59.72,5146.0,53.4437,53.4974,53.2827,53.4437,5146.0
2019-05-08 11:00:00,59.78,59.98,59.59,59.59,7500.0,53.4974,53.6764,53.3274,53.3274,7500.0
2019-05-08 11:30:00,59.59,59.72,59.43,59.72,9115.0,53.3274,53.4437,53.1842,53.4437,9115.0
2019-05-08 12:00:00,59.63,59.66,59.42,59.54,6174.0,53.3632,53.3901,53.1753,53.2827,6174.0
2019-05-08 12:30:00,59.53,59.66,59.52,59.64,3715.0,53.2737,53.3901,53.2648,53.3722,3715.0
2019-05-08 13:00:00,59.68,59.68,59.57,59.58,6200.0,53.408,53.408,53.3095,53.3185,6200.0
2019-05-08 13:30:00,59.59,59.71,59.56,59.58,13260.0,53.3274,53.4348,53.3006,53.3185,13260.0
2019-05-08 14:00:00,59.54,59.71,59.49,59.71,5014.0,53.2827,53.4348,53.2379,53.4348,5014.0
2019-05-08 14:30:00,59.74,59.75,59.67,59.68,11112.0,53.4616,53.4706,53.399,53.408,11112.0
2019-05-08 15:00:00,59.73,59.94,59.68,59.92,14439.0,53.4527,53.6406,53.408,53.6227,14439.0
2019-05-08 15:30:00,59.92,59.99,59.55,59.59,35193.0,53.6227,53.6854,53.2916,53.3274,35193.0
2019-05-09 09:30:00,59.1,59.36,58.89,59.08,14830.0,52.8889,53.1216,52.701,52.871,14830.0
2019-05-09 10:00:00,59.06,59.06,58.59,58.72,13759.0,52.8531,52.8531,52.4325,52.5488,13759.0
2019-05-09 10:30:00,58.66,58.9,58.66,58.69,15939.0,52.4951,52.7099,52.4951,52.522,15939.0
2019-05-09 11:00:00,58.67,58.75,58.38,58.41,16702.0,52.5041,52.5757,52.2446,52.2714,16702.0
2019-05-09 11:30:00,58.48,58.72,58.44,58.68,18310.0,52.3341,52.5488,52.2983,52.513,18310.0
2019-05-09 12:00:00,58.69,58.75,58.6,58.69,7103.0,52.522,52.5757,52.4415,52.522,7103.0
2019-05-09 12:30:00,58.72,59.09,58.72,59.05,12464.0,52.5488,52.88,52.5488,52.8442,12464.0
2019-05-09 13:00:00,59.08,59.1,58.94,59.02,8954.0,52.871,52.8889,52.7457,52.8173,8954.0
2019-05-09 13:30:00,59.0,59.31,58.96,59.2,8722.0,52.7994,53.0768,52.7636,52.9784,8722.0
2019-05-09 14:00:00,59.23,59.38,59.19,59.38,22627.0,53.0052,53.1395,52.9694,53.1395,22627.0
2019-05-09 14:30:00,59.39,59.43,59.1,59.11,14199.0,53.1484,53.1842,52.8889,52.8979,14199.0
2019-05-09 15:00:00,59.1,59.2,58.96,59.2,23127.0,52.8889,52.9784,52.7636,52.9784,23127.0
2019-05-09 15:30:00,59.17,59.31,59.14,59.19,64138.0,52.9515,53.0768,52.9247,52.9694,64138.0
2019-05-10 09:30:00,58.89,59.32,58.8,58.86,6146.0,52.701,53.0858,52.6204,52.6741,6146.0
2019-05-10 10:00:00,58.91,58.93,58.5,58.52,18662.0,52.7189,52.7368,52.352,52.3699,18662.0
2019-05-10 10:30:00,58.49,58.53,57.99,58.01,23139.0,52.343,52.3788,51.8956,51.9135,23139.0
2019-05-10 11:00:00,58.04,58.1,57.91,57.94,14821.0,51.9403,51.994,51.824,51.8508,14821.0
2019-05-10 11:30:00,57.9,58.05,57.8,57.92,12431.0,51.815,51.9493,51.7255,51.8329,12431.0
2019-05-10 12:00:00,57.95,58.29,57.95,58.27,10844.0,51.8598,52.164,51.8598,52.1461,10844.0
2019-05-10 12:30:00,58.31,58.43,58.23,58.37,12081.0,52.1819,52.2893,52.1103,52.2356,12081.0
2019-05-10 13:00:00,58.37,58.63,58.37,58.55,9341.0,52.2356,52.4683,52.2356,52.3967,9341.0
2019-05-10 13:30:00,58.58,58.66,58.5,58.58,12264.0,52.4236,52.4951,52.352,52.4236,12264.0
2019-05-10 14:00:00,58.55,58.68,58.39,58.47,12355.0,52.3967,52.513,52.2535,52.3251,12355.0
2019-05-10 14:30:00,58.49,58.67,58.48,58.54,21140.0,52.343,52.5041,52.3341,52.3878,21140.0
2019-05-10 15:00:00,58.55,58.94,58.55,58.87,36263.0,52.3967,52.7457,52.3967,52.6831,36263.0
2019-05-10 15:30:00,58.85,58.85,58.55,58.73,56357.0,52.6652,52.6652,52.3967,52.5578,56357.0
2019-05-13 09:30:00,57.69,57.69,57.09,57.17,31263.0,51.6271,51.6271,51.0901,51.1617,31263.0
2019-05-13 10:00:00,57.17,57.17,56.78,56.85,32375.0,51.1617,51.1617,50.8127,50.8754,32375.0
2019-05-13 10:30:00,56.85,56.97,56.6,56.74,46553.0,50.8754,50.9828,50.6516,50.7769,46553.0
2019-05-13 11:00:00,56.77,56.81,56.51,56.51,52720.0,50.8038,50.8396,50.5711,50.5711,52720.0
2019-05-13 11:30:00,56.53,56.64,56.44,56.64,28144.0,50.589,50.6874,50.5085,50.6874,28144.0
2019-05-13 12:00:00,56.62,56.62,56.39,56.4,24160.0,50.6695,50.6695,50.4637,50.4727,24160.0
2019-05-13 12:30:00,56.39,56.45,56.18,56.22,20287.0,50.4637,50.5174,50.2758,50.3116,20287.0
2019-05-13 13:00:00,56.2,56.24,56.06,56.09,61752.0,50.2937,50.3295,50.1684,50.1952,61752.0
2019-05-13 13:30:00,56.08,56.43,56.05,56.42,18836.0,50.1863,50.4995,50.1594,50.4906,18836.0
2019-05-13 14:00:00,56.39,56.61,56.33,56.54,16963.0,50.4637,50.6606,50.41,50.5979,16963.0
2019-05-13 14:30:00,56.58,56.75,56.42,56.7,20918.0,50.6337,50.7859,50.4906,50.7411,20918.0
2019-05-13 15:00:00,56.69,56.83,56.44,56.5,18485.0,50.7322,50.8575,50.5085,50.5622,18485.0
2019-05-13 15:30:00,56.49,56.6,56.39,56.51,72598.0,50.5532,50.6516,50.4637,50.5711,72598.0
2019-05-14 09:30:00,56.73,57.3,56.63,56.89,20628.0,50.768,51.2781,50.6785,50.9112,20628.0
2019-05-14 10:00:00,56.87,57.11,56.78,57.05,34888.0,50.8933,51.108,50.8127,51.0544,34888.0
2019-05-14 10:30:00,57.02,57.09,56.8,56.8,10152.0,51.0275,51.0901,50.8306,50.8306,10152.0
2019-05-14 11:00:00,56.82,57.18,56.81,57.11,7387.0,50.8485,51.1707,50.8396,51.108,7387.0
2019-05-14 11:30:00,57.11,57.37,57.06,57.36,24378.0,51.108,51.3407,51.0633,51.3318,24378.0
2019-05-14 12:00:00,57.36,57.41,57.23,57.28,24160.0,51.3318,51.3765,51.2154,51.2602,24160.0
2019-05-14 12:30:00,57.31,57.39,57.25,57.31,14167.0,51.287,51.3586,51.2333,51.287,14167.0
2019-05-14 13:00:00,57.31,57.35,57.25,57.25,28846.0,51.287,51.3228,51.2333,51.2333,28846.0
2019-05-14 13:30:00,57.28,57.37,57.23,57.29,30701.0,51.2602,51.3407,51.2154,51.2691,30701.0
2019-05-14 14:00:00,57.29,57.3,57.17,57.23,13253.0,51.2691,51.2781,51.1617,51.2154,13253.0
2019-05-14 14:30:00,57.23,57.25,56.97,57.01,19948.0,51.2154,51.2333,50.9828,51.0186,19948.0
2019-05-14 15:00:00,57.03,57.25,57.0,57.24,28859.0,51.0365,51.2333,51.0096,51.2244,28859.0
2019-05-14 15:30:00,57.23,57.25,56.93,57.0,70686.0,51.2154,51.2333,50.947,51.0096,70686.0
2019-05-15 09:30:00,56.65,56.79,56.54,56.64,16969.0,50.6964,50.8217,50.5979,50.6874,16969.0
2019-05-15 10:00:00,56.64,56.73,56.5,56.67,32068.0,50.6874,50.768,50.5622,50.7143,32068.0
2019-05-15 10:30:00,56.67,56.84,56.63,56.63,15779.0,50.7143,50.8664,50.6785,50.6785,15779.0
2019-05-15 11:00:00,56.66,56.75,56.5,56.7,16386.0,50.7053,50.7859,50.5622,50.7411,16386.0
2019-05-15 11:30:00,56.7,56.75,56.63,56.7,12030.0,50.7411,50.7859,50.6785,50.7411,12030.0
2019-05-15 12:00:00,56.71,56.8,56.57,56.59,8048.0,50.7501,50.8306,50.6248,50.6427,8048.0
2019-05-15 12:30:00,56.61,56.69,56.56,56.61,6409.0,50.6606,50.7322,50.6158,50.6606,6409.0
2019-05-15 13:00:00,56.61,56.67,56.45,56.5,16425.0,50.6606,50.7143,50.5174,50.5622,16425.0
2019-05-15 13:30:00,56.51,56.68,56.49,56.65,10596.0,50.5711,50.7232,50.5532,50.6964,10596.0
2019-05-15 14:00:00,56.66,56.8,56.65,56.73,14252.0,50.7053,50.8306,50.6964,50.768,14252.0
2019-05-15 14:30:00,56.75,56.83,56.7,56.7,10762.0,50.7859,50.8575,50.7411,50.7411,10762.0
2019-05-15 15:00:00,56.67,56.74,56.57,56.73,19294.0,50.7143,50.7769,50.6248,50.768,19294.0
2019-05-15 15:30:00,56.71,56.77,56.49,56.51,49160.0,50.7501,50.8038,50.5532,50.5711,49160.0
2019-05-16 09:30:00,56.57,57.13,56.55,57.07,18755.0,50.6248,51.1259,50.6069,51.0722,18755.0
2019-05-16 10:00:00,57.13,57.18,56.95,57.1,10429.0,51.1259,51.1707,50.9649,51.0991,10429.0
2019-05-16 10:30:00,57.16,57.16,56.87,56.98,7561.0,51.1528,51.1528,50.8933,50.9917,7561.0
2019-05-16 11:00:00,57.04,57.05,56.83,57.0,6677.0,51.0454,51.0544,50.8575,51.0096,6677.0
2019-05-16 11:30:00,56.95,57.28,56.91,57.16,22256.0,50.9649,51.2602,50.9291,51.1528,22256.0
2019-05-16 12:00:00,57.14,57.17,56.97,56.99,16359.0,51.1349,51.1617,50.9828,51.0007,16359.0
2019-05-16 12:30:00,56.99,57.03,56.86,57.03,14953.0,51.0007,51.0365,50.8843,51.0365,14953.0
2019-05-16 13:00:00,57.03,57.17,56.96,57.12,8224.0,51.0365,51.1617,50.9738,51.117,8224.0
2019-05-16 13:30:00,57.12,57.14,56.91,56.99,10095.0,51.117,51.1349,50.9291,51.0007,10095.0
2019-05-16 14:00:00,56.96,57.33,56.96,57.33,34952.0,50.9738,51.3049,50.9738,51.3049,34952.0
2019-05-16 14:30:00,57.37,57.37,57.18,57.23,6617.0,51.3407,51.3407,51.1707,51.2154,6617.0
2019-05-16 15:00:00,57.2,57.21,57.07,57.19,47260.0,51.1886,51.1975,51.0722,51.1796,47260.0
2019-05-16 15:30:00,57.18,57.18,56.95,57.06,54791.0,51.1707,51.1707,50.9649,51.0633,54791.0
2019-05-17 09:30:00,56.76,57.3,56.76,56.88,19148.0,50.7948,51.2781,50.7948,50.9022,19148.0
2019-05-17 10:00:00,56.91,57.12,56.88,57.12,9587.0,50.9291,51.117,50.9022,51.117,9587.0
2019-05-17 10:30:00,57.12,57.44,57.04,57.3,16185.0,51.117,51.4034,51.0454,51.2781,16185.0
2019-05-17 11:00:00,57.33,57.38,57.04,57.08,12711.0,51.3049,51.3497,51.0454,51.0812,12711.0
2019-05-17 11:30:00,57.05,57.08,56.84,56.95,18469.0,51.0544,51.0812,50.8664,50.9649,18469.0
2019-05-17 12:00:00,56.95,57.0,56.85,56.85,8870.0,50.9649,51.0096,50.8754,50.8754,8870.0
2019-05-17 12:30:00,56.88,56.88,56.71,56.82,9282.0,50.9022,50.9022,50.7501,50.8485,9282.0
2019-05-17 13:00:00,56.86,56.99,56.76,56.77,29147.0,50.8843,51.0007,50.7948,50.8038,29147.0
2019-05-17 13:30:00,56.81,56.89,56.71,56.72,9630.0,50.8396,50.9112,50.7501,50.759,9630.0
2019-05-17 14:00:00,56.75,56.8,56.58,56.62,19298.0,50.7859,50.8306,50.6337,50.6695,19298.0
2019-05-17 14:30:00,56.65,56.74,56.61,56.67,10211.0,50.6964,50.7769,50.6606,50.7143,10211.0
2019-05-17 15:00:00,56.67,56.71,56.33,56.45,15398.0,50.7143,50.7501,50.41,50.5174,15398.0
2019-05-17 15:30:00,56.5,56.62,56.44,56.47,36825.0,50.5622,50.6695,50.5085,50.5353,36825.0
2019-05-20 09:30:00,56.1,56.39,56.05,56.28,12713.0,50.2042,50.4637,50.1594,50.3653,12713.0
2019-05-20 10:00:00,56.2,56.36,56.16,56.35,8367.0,50.2937,50.4369,50.2579,50.4279,8367.0
2019-05-20 10:30:00,56.33,56.43,56.13,56.35,15064.0,50.41,50.4995,50.231,50.4279,15064.0
2019-05-20 11:00:00,56.37,56.38,55.91,56.02,11207.0,50.4458,50.4548,50.0342,50.1326,11207.0
2019-05-20 11:30:00,56.04,56.23,55.93,56.21,7060.0,50.1505,50.3205,50.0521,50.3026,7060.0
2019-05-20 12:00:00,56.23,56.37,56.07,56.07,9900.0,50.3205,50.4458,50.1773,50.1773,9900.0
2019-05-20 12:30:00,56.08,56.08,55.83,55.86,18761.0,50.1863,50.1863,49.9626,49.9894,18761.0
2019-05-20 13:00:00,55.84,55.91,55.75,55.85,8353.0,49.9715,50.0342,49.891,49.9805,8353.0
2019-05-20 13:30:00,55.82,55.84,55.67,55.67,9744.0,49.9536,49.9715,49.8194,49.8194,9744.0
2019-05-20 14:00:00,55.71,55.8,55.5,55.5,20260.0,49.8552,49.9357,49.6672,49.6672,20260.0
2019-05-20 14:30:00,55.53,55.64,55.36,55.39,10607.0,49.6941,49.7925,49.542,49.5688,10607.0
2019-05-20 15:00:00,55.41,55.42,55.12,55.18,15838.0,49.5867,49.5957,49.3272,49.3809,15838.0
2019-05-20 15:30:00,55.2,55.42,55.16,55.31,39927.0,49.3988,49.5957,49.363,49.4972,39927.0
2019-05-21 09:30:00,55.69,55.86,55.44,55.5,9318.0,49.8373,49.9894,49.6136,49.6672,9318.0
2019-05-21 10:00:00,55.55,55.7,55.42,55.57,12403.0,49.712,49.8462,49.5957,49.7299,12403.0
2019-05-21 10:30:00,55.57,55.74,55.5,55.66,13859.0,49.7299,49.882,49.6672,49.8104,13859.0
2019-05-21 11:00:00,55.63,55.85,55.42,55.77,72967.0,49.7836,49.9805,49.5957,49.9089,72967.0
2019-05-21 11:30:00,55.78,55.81,55.63,55.68,16248.0,49.9178,49.9447,49.7836,49.8283,16248.0
2019-05-21 12:00:00,55.7,55.81,55.7,55.75,8175.0,49.8462,49.9447,49.8462,49.891,8175.0
2019-05-21 12:30:00,55.78,55.79,55.67,55.79,9696.0,49.9178,49.9268,49.8194,49.9268,9696.0
2019-05-21 13:00:00,55.8,55.84,55.75,55.83,12148.0,49.9357,49.9715,49.891,49.9626,12148.0
2019-05-21 13:30:00,55.83,55.83,55.72,55.73,14253.0,49.9626,49.9626,49.8641,49.8731,14253.0
2019-05-21 14:00:00,55.72,55.78,55.68,55.72,30404.0,49.8641,49.9178,49.8283,49.8641,30404.0
2019-05-21 14:30:00,55.73,55.8,55.71,55.74,29643.0,49.8731,49.9357,49.8552,49.882,29643.0
2019-05-21 15:00:00,55.76,55.85,55.69,55.81,48904.0,49.8999,49.9805,49.8373,49.9447,48904.0
2019-05-21 15:30:00,55.79,55.84,55.53,55.55,89257.0,49.9268,49.9715,49.6941,49.712,89257.0
2019-05-22 09:30:00,55.54,55.57,55.19,55.48,28973.0,49.703,49.7299,49.3898,49.6493,28973.0
2019-05-22 10:00:00,55.52,55.7,55.38,55.44,46022.0,49.6851,49.8462,49.5599,49.6136,46022.0
2019-05-22 10:30:00,55.49,55.57,55.21,55.55,32656.0,49.6583,49.7299,49.4077,49.712,32656.0
2019-05-22 11:00:00,55.53,55.77,55.52,55.72,18045.0,49.6941,49.9089,49.6851,49.8641,18045.0
2019-05-22 11:30:00,55.72,55.76,55.41,55.46,17445.0,49.8641,49.8999,49.5867,49.6315,17445.0
2019-05-22 12:00:00,55.48,55.63,55.37,55.56,16286.0,49.6493,49.7836,49.5509,49.7209,16286.0
2019-05-22 12:30:00,55.59,55.62,55.31,55.33,43737.0,49.7478,49.7746,49.4972,49.5151,43737.0
2019-05-22 13:00:00,55.33,55.43,55.27,55.42,44595.0,49.5151,49.6046,49.4614,49.5957,44595.0
2019-05-22 13:30:00,55.4,55.42,55.27,55.34,40871.0,49.5778,49.5957,49.4614,49.5241,40871.0
2019-05-22 14:00:00,55.32,55.61,55.28,55.61,17746.0,49.5062,49.7657,49.4704,49.7657,17746.0
2019-05-22 14:30:00,55.61,55.83,55.6,55.75,17818.0,49.7657,49.9626,49.7567,49.891,17818.0
2019-05-22 15:00:00,55.75,55.78,55.49,55.5,16295.0,49.891,49.9178,49.6583,49.6672,16295.0
2019-05-22 15:30:00,55.5,55.61,55.44,55.52,68992.0,49.6672,49.7657,49.6136,49.6851,68992.0
2019-05-23 09:30:00,55.2,55.2,54.59,54.8,17157.0,49.3988,49.3988,48.8529,49.0408,17157.0
2019-05-23 10:00:00,54.84,54.98,54.79,54.85,51848.0,49.0766,49.2019,49.0319,49.0856,51848.0
2019-05-23 10:30:00,54.83,55.14,54.83,55.11,9925.0,49.0677,49.3451,49.0677,49.3182,9925.0
2019-05-23 11:00:00,55.07,55.08,54.88,54.99,8901.0,49.2824,49.2914,49.1124,49.2108,8901.0
2019-05-23 11:30:00,54.98,55.06,54.74,54.81,8221.0,49.2019,49.2735,48.9871,49.0498,8221.0
2019-05-23 12:00:00,54.81,54.9,54.73,54.76,20977.0,49.0498,49.1303,48.9782,49.005,20977.0
2019-05-23 12:30:00,54.77,54.77,54.42,54.52,14431.0,49.014,49.014,48.7007,48.7902,14431.0
2019-05-23 13:00:00,54.5,54.69,54.46,54.6,9247.0,48.7723,48.9424,48.7365,48.8618,9247.0
2019-05-23 13:30:00,54.6,54.62,54.39,54.42,9392.0,48.8618,48.8797,48.6739,48.7007,9392.0
2019-05-23 14:00:00,54.44,54.61,54.2,54.21,34236.0,48.7186,48.8708,48.5039,48.5128,34236.0
2019-05-23 14:30:00,54.21,54.27,54.1,54.26,34007.0,48.5128,48.5665,48.4144,48.5576,34007.0
2019-05-23 15:00:00,54.22,54.53,54.07,54.47,31910.0,48.5218,48.7992,48.3875,48.7455,31910.0
2019-05-23 15:30:00,54.45,54.66,54.44,54.62,76336.0,48.7276,48.9155,48.7186,48.8797,76336.0
2019-05-24 09:30:00,55.03,55.07,54.71,54.89,17726.0,49.2466,49.2824,48.9603,49.1214,17726.0
2019-05-24 10:00:00,54.89,55.08,54.59,54.63,15604.0,49.1214,49.2914,48.8529,48.8887,15604.0
2019-05-24 10:30:00,54.61,54.76,54.61,54.62,24777.0,48.8708,49.005,48.8708,48.8797,24777.0
2019-05-24 11:00:00,54.6,54.89,54.59,54.82,28383.0,48.8618,49.1214,48.8529,49.0587,28383.0
2019-05-24 11:30:00,54.83,54.85,54.68,54.78,30044.0,49.0677,49.0856,48.9334,49.0229,30044.0
2019-05-24 12:00:00,54.78,54.83,54.7,54.75,22518.0,49.0229,49.0677,48.9513,48.9961,22518.0
2019-05-24 12:30:00,54.76,54.8,54.66,54.71,10576.0,49.005,49.0408,48.9155,48.9603,10576.0
2019-05-24 13:00:00,54.73,54.79,54.72,54.78,6927.0,48.9782,49.0319,48.9692,49.0229,6927.0
2019-05-24 13:30:00,54.79,54.91,54.7,54.87,18419.0,49.0319,49.1393,48.9513,49.1035,18419.0
2019-05-24 14:00:00,54.86,54.88,54.77,54.87,13461.0,49.0945,49.1124,49.014,49.1035,13461.0
2019-05-24 14:30:00,54.87,54.97,54.87,54.96,9467.0,49.1035,49.1929,49.1035,49.184,9467.0
2019-05-24 15:00:00,54.96,55.02,54.85,54.94,29183.0,49.184,49.2377,49.0856,49.1661,29183.0
2019-05-24 15:30:00,54.96,55.03,54.9,54.98,61261.0,49.184,49.2466,49.1303,49.2019,61261.0
2019-05-28 09:30:00,55.0,55.29,55.0,55.02,13228.0,49.2198,49.4793,49.2198,49.2377,13228.0
2019-05-28 10:00:00,55.13,55.13,54.78,54.82,4892.0,49.3361,49.3361,49.0229,49.0587,4892.0
2019-05-28 10:30:00,54.79,54.79,54.66,54.76,4786.0,49.0319,49.0319,48.9155,49.005,4786.0
2019-05-28 11:00:00,54.86,55.0,54.86,54.86,8465.0,49.0945,49.2198,49.0945,49.0945,8465.0
2019-05-28 11:30:00,54.78,54.93,54.72,54.9,8213.0,49.0229,49.1572,48.9692,49.1303,8213.0
2019-05-28 12:00:00,54.9,55.02,54.9,54.99,4843.0,49.1303,49.2377,49.1303,49.2108,4843.0
2019-05-28 12:30:00,54.96,55.08,54.91,55.05,21496.0,49.184,49.2914,49.1393,49.2645,21496.0
2019-05-28 13:00:00,55.02,55.06,54.98,55.02,6302.0,49.2377,49.2735,49.2019,49.2377,6302.0
2019-05-28 13:30:00,54.97,55.07,54.96,55.0,11892.0,49.1929,49.2824,49.184,49.2198,11892.0
2019-05-28 14:00:00,54.97,54.98,54.86,54.95,10029.0,49.1929,49.2019,49.0945,49.175,10029.0
2019-05-28 14:30:00,54.92,54.96,54.87,54.9,6053.0,49.1482,49.184,49.1035,49.1303,6053.0
2019-05-28 15:00:00,54.87,54.87,54.73,54.78,8432.0,49.1035,49.1035,48.9782,49.0229,8432.0
2019-05-28 15:30:00,54.79,54.8,54.51,54.51,41945.0,49.0319,49.0408,48.7813,48.7813,41945.0
2019-05-29 09:30:00,54.19,54.49,53.88,53.92,18595.0,48.4949,48.7634,48.2175,48.2533,18595.0
2019-05-29 10:00:00,53.9,54.1,53.85,54.09,5476.0,48.2354,48.4144,48.1907,48.4054,5476.0
2019-05-29 10:30:00,54.13,54.18,53.96,54.01,6140.0,48.4412,48.486,48.2891,48.3338,6140.0
2019-05-29 11:00:00,53.94,54.02,53.76,53.86,9944.0,48.2712,48.3428,48.1101,48.1996,9944.0
2019-05-29 11:30:00,53.92,53.99,53.75,53.82,6875.0,48.2533,48.3159,48.1012,48.1638,6875.0
2019-05-29 12:00:00,53.86,54.03,53.8,53.98,5496.0,48.1996,48.3517,48.1459,48.307,5496.0
2019-05-29 12:30:00,54.02,54.02,53.88,53.88,6948.0,48.3428,48.3428,48.2175,48.2175,6948.0
2019-05-29 13:00:00,53.87,54.09,53.8,54.0,4040.0,48.2086,48.4054,48.1459,48.3249,4040.0
2019-05-29 13:30:00,54.03,54.14,53.94,54.14,6956.0,48.3517,48.4502,48.2712,48.4502,6956.0
2019-05-29 14:00:00,54.14,54.16,54.01,54.1,6982.0,48.4502,48.4681,48.3338,48.4144,6982.0
2019-05-29 14:30:00,54.08,54.08,53.77,53.84,7798.0,48.3965,48.3965,48.1191,48.1817,7798.0
2019-05-29 15:00:00,53.83,53.95,53.73,53.94,11048.0,48.1728,48.2801,48.0833,48.2712,11048.0
2019-05-29 15:30:00,53.93,54.18,53.89,53.97,68578.0,48.2622,48.486,48.2264,48.298,68578.0
2019-05-30 09:30:00,54.04,54.49,54.04,54.39,17970.0,48.3607,48.7634,48.3607,48.6739,17970.0
2019-05-30 10:00:00,54.35,54.55,54.33,54.54,41826.0,48.6381,48.8171,48.6202,48.8081,41826.0
2019-05-30 10:30:00,54.58,54.73,54.25,54.26,10682.0,48.8439,48.9782,48.5486,48.5576,10682.0
2019-05-30 11:00:00,54.24,54.33,54.1,54.32,17969.0,48.5397,48.6202,48.4144,48.6113,17969.0
2019-05-30 11:30:00,54.32,54.47,54.24,54.4,10840.0,48.6113,48.7455,48.5397,48.6829,10840.0
2019-05-30 12:00:00,54.4,54.54,54.38,54.45,10773.0,48.6829,48.8081,48.665,48.7276,10773.0
2019-05-30 12:30:00,54.42,54.5,54.36,54.36,10433.0,48.7007,48.7723,48.6471,48.6471,10433.0
2019-05-30 13:00:00,54.36,54.38,54.2,54.21,7919.0,48.6471,48.665,48.5039,48.5128,7919.0
2019-05-30 13:30:00,54.24,54.35,54.18,54.33,13028.0,48.5397,48.6381,48.486,48.6202,13028.0
2019-05-30 14:00:00,54.33,54.39,54.26,54.29,11630.0,48.6202,48.6739,48.5576,48.5844,11630.0
2019-05-30 14:30:00,54.25,54.29,54.06,54.23,13852.0,48.5486,48.5844,48.3786,48.5307,13852.0
2019-05-30 15:00:00,54.21,54.23,54.11,54.23,23782.0,48.5128,48.5307,48.4233,48.5307,23782.0
2019-05-30 15:30:00,54.23,54.37,54.17,54.34,35126.0,48.5307,48.656,48.477,48.6292,35126.0
2019-05-31 09:30:00,53.89,53.91,53.49,53.63,15960.0,48.2264,48.2443,47.8685,47.9938,15960.0
2019-05-31 10:00:00,53.66,53.86,53.59,53.86,11803.0,48.0206,48.1996,47.958,48.1996,11803.0
2019-05-31 10:30:00,53.89,54.04,53.84,54.04,70637.0,48.2264,48.3607,48.1817,48.3607,70637.0
2019-05-31 11:00:00,53.99,54.05,53.91,54.03,14726.0,48.3159,48.3696,48.2443,48.3517,14726.0
2019-05-31 11:30:00,54.04,54.09,53.96,54.07,10595.0,48.3607,48.4054,48.2891,48.3875,10595.0
2019-05-31 12:00:00,54.06,54.14,53.9,53.9,14464.0,48.3786,48.4502,48.2354,48.2354,14464.0
2019-05-31 12:30:00,53.94,54.01,53.75,53.8,15391.0,48.2712,48.3338,48.1012,48.1459,15391.0
2019-05-31 13:00:00,53.79,53.95,53.79,53.86,10910.0,48.137,48.2801,48.137,48.1996,10910.0
2019-05-31 13:30:00,53.85,53.96,53.85,53.92,37258.0,48.1907,48.2891,48.1907,48.2533,37258.0
2019-05-31 14:00:00,53.91,53.91,53.58,53.63,23041.0,48.2443,48.2443,47.949,47.9938,23041.0
2019-05-31 14:30:00,53.59,53.71,53.52,53.63,25290.0,47.958,48.0654,47.8953,47.9938,25290.0
2019-05-31 15:00:00,53.62,53.64,53.41,53.46,18253.0,47.9848,48.0027,47.7969,47.8416,18253.0
2019-05-31 15:30:00,53.46,53.58,53.4,53.51,51836.0,47.8416,47.949,47.7879,47.8864,51836.0
2019-06-03 09:30:00,53.53,53.97,53.4,53.86,18000.0,47.9043,48.298,47.7879,48.1996,18000.0
2019-06-03 10:00:00,53.84,54.52,53.81,54.5,27833.0,48.1817,48.7902,48.1549,48.7723,27833.0
2019-06-03 10:30:00,54.52,54.69,54.48,54.59,24768.0,48.7902,48.9424,48.7544,48.8529,24768.0
2019-06-03 11:00:00,54.59,54.6,54.27,54.32,23733.0,48.8529,48.8618,48.5665,48.6113,23733.0
2019-06-03 11:30:00,54.34,54.57,54.31,54.5,21455.0,48.6292,48.835,48.6023,48.7723,21455.0
2019-06-03 12:00:00,54.48,54.5,54.28,54.28,18965.0,48.7544,48.7723,48.5755,48.5755,18965.0
2019-06-03 12:30:00,54.32,54.35,54.19,54.31,20336.0,48.6113,48.6381,48.4949,48.6023,20336.0
2019-06-03 13:00:00,54.31,54.4,54.19,54.31,28679.0,48.6023,48.6829,48.4949,48.6023,28679.0
2019-06-03 13:30:00,54.33,54.61,54.2,54.57,24715.0,48.6202,48.8708,48.5039,48.835,24715.0
2019-06-03 14:00:00,54.57,54.65,54.36,54.4,33244.0,48.835,48.9066,48.6471,48.6829,33244.0
2019-06-03 14:30:00,54.41,54.41,54.22,54.31,35357.0,48.6918,48.6918,48.5218,48.6023,35357.0
2019-06-03 15:00:00,54.35,54.42,54.13,54.18,129800.0,48.6381,48.7007,48.4412,48.486,129800.0
2019-06-03 15:30:00,54.18,54.58,54.09,54.46,146295.0,48.486,48.8439,48.4054,48.7365,146295.0
2019-06-04 09:30:00,55.25,55.8,55.03,55.35,35934.0,49.4435,49.9357,49.2466,49.533,35934.0
2019-06-04 10:00:00,55.38,55.7,55.3,55.63,23982.0,49.5599,49.8462,49.4883,49.7836,23982.0
2019-06-04 10:30:00,55.62,55.76,55.44,55.5,20088.0,49.7746,49.8999,49.6136,49.6672,20088.0
2019-06-04 11:00:00,55.48,55.86,55.46,55.82,31776.0,49.6493,49.9894,49.6315,49.9536,31776.0
2019-06-04 11:30:00,55.86,56.1,55.79,55.92,25069.0,49.9894,50.2042,49.9268,50.0431,25069.0
2019-06-04 12:00:00,55.93,55.98,55.5,55.86,284220.0,50.0521,50.0968,49.6672,49.9894,284220.0
2019-06-04 12:30:00,55.86,56.17,55.71,56.1,50269.0,49.9894,50.2668,49.8552,50.2042,50269.0
2019-06-04 13:00:00,56.08,56.12,55.91,55.93,15802.0,50.1863,50.2221,50.0342,50.0521,15802.0
2019-06-04 13:30:00,55.93,56.04,55.87,56.04,15660.0,50.0521,50.1505,49.9984,50.1505,15660.0
2019-06-04 14:00:00,56.05,56.06,55.97,56.02,20090.0,50.1594,50.1684,50.0879,50.1326,20090.0
2019-06-04 14:30:00,56.03,56.12,55.9,56.1,90195.0,50.1415,50.2221,50.0252,50.2042,90195.0
2019-06-04 15:00:00,56.11,56.32,56.1,56.31,41641.0,50.2131,50.4011,50.2042,50.3921,41641.0
2019-06-04 15:30:00,56.3,56.37,56.01,56.29,111847.0,50.3832,50.4458,50.1236,50.3742,111847.0
2019-06-05 09:30:00,56.68,56.83,56.22,56.79,11883.0,50.7232,50.8575,50.3116,50.8217,11883.0
2019-06-05 10:00:00,56.83,57.21,56.74,57.12,20079.0,50.8575,51.1975,50.7769,51.117,20079.0
2019-06-05 10:30:00,57.04,57.04,56.7,56.96,43337.0,51.0454,51.0454,50.7411,50.9738,43337.0
2019-06-05 11:00:00,57.0,57.37,56.94,57.3,25010.0,51.0096,51.3407,50.9559,51.2781,25010.0
2019-06-05 11:30:00,57.28,57.73,57.27,57.73,52681.0,51.2602,51.6629,51.2512,51.6629,52681.0
2019-06-05 12:00:00,57.76,57.8,57.52,57.64,16208.0,51.6897,51.7255,51.475,51.5823,16208.0
2019-06-05 12:30:00,57.69,57.76,57.62,57.75,11658.0,51.6271,51.6897,51.5644,51.6808,11658.0
2019-06-05 13:00:00,57.77,57.82,57.43,57.5,73464.0,51.6987,51.7434,51.3944,51.4571,73464.0
2019-06-05 13:30:00,57.48,57.54,57.37,57.4,16805.0,51.4392,51.4929,51.3407,51.3676,16805.0
2019-06-05 14:00:00,57.38,57.39,57.27,57.3,18166.0,51.3497,51.3586,51.2512,51.2781,18166.0
2019-06-05 14:30:00,57.28,57.36,57.21,57.33,35300.0,51.2602,51.3318,51.1975,51.3049,35300.0
2019-06-05 15:00:00,57.32,57.43,57.16,57.19,45647.0,51.296,51.3944,51.1528,51.1796,45647.0
2019-06-05 15:30:00,57.19,57.32,57.1,57.23,92739.0,51.1796,51.296,51.0991,51.2154,92739.0
2019-06-06 09:30:00,57.24,58.03,57.24,58.03,24242.0,51.2244,51.9314,51.2244,51.9314,24242.0
2019-06-06 10:00:00,57.95,58.13,57.72,57.73,35517.0,51.8598,52.0208,51.6539,51.6629,35517.0
2019-06-06 10:30:00,57.74,58.25,57.74,58.12,13991.0,51.6718,52.1282,51.6718,52.0119,13991.0
2019-06-06 11:00:00,58.09,58.31,58.09,58.3,18550.0,51.9851,52.1819,51.9851,52.173,18550.0
2019-06-06 11:30:00,58.3,58.47,58.2,58.25,15402.0,52.173,52.3251,52.0835,52.1282,15402.0
2019-06-06 12:00:00,58.23,58.33,58.18,58.27,11005.0,52.1103,52.1998,52.0656,52.1461,11005.0
2019-06-06 12:30:00,58.27,58.36,58.18,58.34,7948.0,52.1461,52.2267,52.0656,52.2088,7948.0
2019-06-06 13:00:00,58.34,58.48,58.34,58.46,15433.0,52.2088,52.3341,52.2088,52.3162,15433.0
2019-06-06 13:30:00,58.48,58.51,58.39,58.39,32270.0,52.3341,52.3609,52.2535,52.2535,32270.0
2019-06-06 14:00:00,58.38,58.59,58.34,58.58,8851.0,52.2446,52.4325,52.2088,52.4236,8851.0
2019-06-06 14:30:00,58.57,58.74,58.54,58.55,8417.0,52.4146,52.5667,52.3878,52.3967,8417.0
2019-06-06 15:00:00,58.58,58.81,58.58,58.81,18768.0,52.4236,52.6294,52.4236,52.6294,18768.0
2019-06-06 15:30:00,58.81,58.9,58.61,58.69,72965.0,52.6294,52.7099,52.4504,52.522,72965.0
2019-06-07 09:30:00,58.91,59.45,58.91,59.4,20150.0,52.7189,53.2021,52.7189,53.1574,20150.0
2019-06-07 10:00:00,59.44,59.45,59.15,59.21,31758.0,53.1932,53.2021,52.9337,52.9873,31758.0
2019-06-07 10:30:00,59.21,59.69,59.21,59.69,26997.0,52.9873,53.4169,52.9873,53.4169,26997.0
2019-06-07 11:00:00,59.68,59.68,59.48,59.55,45728.0,53.408,53.408,53.229,53.2916,45728.0
2019-06-07 11:30:00,59.55,59.61,59.48,59.53,27464.0,53.2916,53.3453,53.229,53.2737,27464.0
2019-06-07 12:00:00,59.53,59.63,59.46,59.57,12733.0,53.2737,53.3632,53.2111,53.3095,12733.0
2019-06-07 12:30:00,59.58,59.7,59.41,59.68,15961.0,53.3185,53.4258,53.1663,53.408,15961.0
2019-06-07 13:00:00,59.7,59.9,59.7,59.85,17815.0,53.4258,53.6048,53.4258,53.5601,17815.0
2019-06-07 13:30:00,59.85,59.96,59.67,59.8,15991.0,53.5601,53.6585,53.399,53.5153,15991.0
2019-06-07 14:00:00,59.8,59.81,59.69,59.7,11361.0,53.5153,53.5243,53.4169,53.4258,11361.0
2019-06-07 14:30:00,59.72,59.79,59.44,59.59,27783.0,53.4437,53.5064,53.1932,53.3274,27783.0
2019-06-07 15:00:00,59.59,59.67,59.57,59.62,26720.0,53.3274,53.399,53.3095,53.3543,26720.0
2019-06-07 15:30:00,59.61,59.65,59.4,59.43,134380.0,53.3453,53.3811,53.1574,53.1842,134380.0
2019-06-10 09:30:00,59.62,59.75,59.43,59.57,17449.0,53.3543,53.4706,53.1842,53.3095,17449.0
2019-06-10 10:00:00,59.49,59.65,59.25,59.28,18699.0,53.2379,53.3811,53.0231,53.05,18699.0
2019-06-10 10:30:00,59.29,59.29,59.05,59.06,22067.0,53.0589,53.0589,52.8442,52.8531,22067.0
2019-06-10 11:00:00,59.1,59.16,58.99,59.13,24564.0,52.8889,52.9426,52.7905,52.9158,24564.0
2019-06-10 11:30:00,59.16,59.63,59.16,59.52,19723.0,52.9426,53.3632,52.9426,53.2648,19723.0
2019-06-10 12:00:00,59.53,59.53,59.24,59.24,8059.0,53.2737,53.2737,53.0142,53.0142,8059.0
2019-06-10 12:30:00,59.24,59.31,59.14,59.26,10893.0,53.0142,53.0768,52.9247,53.0321,10893.0
2019-06-10 13:00:00,59.26,59.42,59.23,59.33,11753.0,53.0321,53.1753,53.0052,53.0947,11753.0
2019-06-10 13:30:00,59.34,59.36,59.26,59.35,20069.0,53.1037,53.1216,53.0321,53.1126,20069.0
2019-06-10 14:00:00,59.33,59.47,59.25,59.47,9252.0,53.0947,53.22,53.0231,53.22,9252.0
2019-06-10 14:30:00,59.47,59.67,59.47,59.67,12574.0,53.22,53.399,53.22,53.399,12574.0
2019-06-10 15:00:00,59.67,59.68,59.4,59.5,15626.0,53.399,53.408,53.1574,53.2469,15626.0
2019-06-10 15:30:00,59.51,59.6,59.46,59.52,53585.0,53.2558,53.3364,53.2111,53.2648,53585.0
2019-06-11 09:30:00,60.0,60.66,60.0,60.5,30702.0,53.6943,54.285,53.6943,54.1418,30702.0
2019-06-11 10:00:00,60.45,60.48,60.09,60.23,17890.0,54.097,54.1239,53.7749,53.9001,17890.0
2019-06-11 10:30:00,60.19,60.21,59.91,59.93,15773.0,53.8644,53.8823,53.6138,53.6317,15773.0
2019-06-11 11:00:00,59.94,60.34,59.94,60.21,52756.0,53.6406,53.9986,53.6406,53.8823,52756.0
2019-06-11 11:30:00,60.22,60.32,59.93,60.01,17322.0,53.8912,53.9807,53.6317,53.7033,17322.0
2019-06-11 12:00:00,60.01,60.02,59.81,59.88,14460.0,53.7033,53.7122,53.5243,53.5869,14460.0
2019-06-11 12:30:00,59.9,60.01,59.85,59.97,26867.0,53.6048,53.7033,53.5601,53.6675,26867.0
2019-06-11 13:00:00,59.96,60.16,59.95,60.03,12745.0,53.6585,53.8375,53.6496,53.7212,12745.0
2019-06-11 13:30:00,60.03,60.16,59.97,60.16,13630.0,53.7212,53.8375,53.6675,53.8375,13630.0
2019-06-11 14:00:00,60.16,60.25,60.14,60.18,16544.0,53.8375,53.918,53.8196,53.8554,16544.0
2019-06-11 14:30:00,60.18,60.18,59.96,60.11,14659.0,53.8554,53.8554,53.6585,53.7928,14659.0
2019-06-11 15:00:00,60.12,60.14,60.07,60.11,16351.0,53.8017,53.8196,53.757,53.7928,16351.0
2019-06-11 15:30:00,60.11,60.16,59.88,59.94,57331.0,53.7928,53.8375,53.5869,53.6406,57331.0
2019-06-12 09:30:00,59.94,60.21,59.71,60.04,11424.0,53.6406,53.8823,53.4348,53.7301,11424.0
2019-06-12 10:00:00,60.1,60.33,60.09,60.19,12770.0,53.7838,53.9896,53.7749,53.8644,12770.0
2019-06-12 10:30:00,60.25,60.32,60.15,60.15,9759.0,53.918,53.9807,53.8286,53.8286,9759.0
2019-06-12 11:00:00,60.15,60.44,60.11,60.39,18327.0,53.8286,54.0881,53.7928,54.0433,18327.0
2019-06-12 11:30:00,60.38,60.39,60.17,60.24,12998.0,54.0344,54.0433,53.8465,53.9091,12998.0
2019-06-12 12:00:00,60.23,60.34,60.21,60.29,9647.0,53.9001,53.9986,53.8823,53.9538,9647.0
2019-06-12 12:30:00,60.31,60.52,60.31,60.45,8252.0,53.9717,54.1597,53.9717,54.097,8252.0
2019-06-12 13:00:00,60.47,60.59,60.45,60.59,15015.0,54.1149,54.2223,54.097,54.2223,15015.0
2019-06-12 13:30:00,60.62,60.69,60.57,60.6,10989.0,54.2492,54.3118,54.2044,54.2313,10989.0
2019-06-12 14:00:00,60.61,60.62,60.49,60.5,15049.0,54.2402,54.2492,54.1328,54.1418,15049.0
2019-06-12 14:30:00,60.51,60.72,60.46,60.67,16163.0,54.1507,54.3387,54.106,54.2939,16163.0
2019-06-12 15:00:00,60.66,60.76,60.61,60.71,18354.0,54.285,54.3744,54.2402,54.3297,18354.0
2019-06-12 15:30:00,60.71,60.73,60.57,60.64,51258.0,54.3297,54.3476,54.2044,54.2671,51258.0
2019-06-13 09:30:00,60.83,61.25,60.7,61.05,18223.0,54.4371,54.813,54.3208,54.634,18223.0
2019-06-13 10:00:00,61.0,61.0,60.81,60.96,17489.0,54.5892,54.5892,54.4192,54.5534,17489.0
2019-06-13 10:30:00,60.96,60.98,60.85,60.86,10579.0,54.5534,54.5713,54.455,54.4639,10579.0
2019-06-13 11:00:00,60.87,61.08,60.86,61.05,16616.0,54.4729,54.6608,54.4639,54.634,16616.0
2019-06-13 11:30:00,61.04,61.04,60.88,60.91,14080.0,54.625,54.625,54.4818,54.5087,14080.0
2019-06-13 12:00:00,60.93,60.97,60.75,60.76,12264.0,54.5266,54.5624,54.3655,54.3744,12264.0
2019-06-13 12:30:00,60.75,60.88,60.75,60.84,7800.0,54.3655,54.4818,54.3655,54.446,7800.0
2019-06-13 13:00:00,60.85,60.9,60.79,60.8,12727.0,54.455,54.4997,54.4013,54.4102,12727.0
2019-06-13 13:30:00,60.8,60.83,60.7,60.77,13043.0,54.4102,54.4371,54.3208,54.3834,13043.0
2019-06-13 14:00:00,60.73,60.84,60.73,60.77,16226.0,54.3476,54.446,54.3476,54.3834,16226.0
2019-06-13 14:30:00,60.79,60.98,60.75,60.91,23435.0,54.4013,54.5713,54.3655,54.5087,23435.0
2019-06-13 15:00:00,60.91,60.91,60.75,60.85,30136.0,54.5087,54.5087,54.3655,54.455,30136.0
2019-06-13 15:30:00,60.85,61.0,60.73,60.99,96321.0,54.455,54.5892,54.3476,54.5803,96321.0
2019-06-14 09:30:00,60.96,61.15,60.42,60.46,19061.0,54.5534,54.7235,54.0702,54.106,19061.0
2019-06-14 10:00:00,60.46,60.48,60.27,60.3,23083.0,54.106,54.1239,53.9359,53.9628,23083.0
2019-06-14 10:30:00,60.31,60.68,60.31,60.53,16139.0,53.9717,54.3029,53.9717,54.1686,16139.0
2019-06-14 11:00:00,60.5,60.58,60.41,60.54,11779.0,54.1418,54.2134,54.0612,54.1776,11779.0
2019-06-14 11:30:00,60.58,60.67,60.43,60.5,12989.0,54.2134,54.2939,54.0791,54.1418,12989.0
2019-06-14 12:00:00,60.49,60.5,60.42,60.46,7608.0,54.1328,54.1418,54.0702,54.106,7608.0
2019-06-14 12:30:00,60.49,60.52,60.34,60.38,10899.0,54.1328,54.1597,53.9986,54.0344,10899.0
2019-06-14 13:00:00,60.38,60.47,60.33,60.42,11559.0,54.0344,54.1149,53.9896,54.0702,11559.0
2019-06-14 13:30:00,60.44,60.47,60.4,60.44,9851.0,54.0881,54.1149,54.0523,54.0881,9851.0
2019-06-14 14:00:00,60.44,60.53,60.43,60.51,11374.0,54.0881,54.1686,54.0791,54.1507,11374.0
2019-06-14 14:30:00,60.52,60.66,60.49,60.66,10812.0,54.1597,54.285,54.1328,54.285,10812.0
2019-06-14 15:00:00,60.65,60.75,60.59,60.71,16651.0,54.276,54.3655,54.2223,54.3297,16651.0
2019-06-14 15:30:00,60.71,60.78,60.53,60.53,49966.0,54.3297,54.3923,54.1686,54.1686,49966.0
2019-06-17 09:30:00,60.47,60.7,60.01,60.12,16036.0,54.1149,54.3208,53.7033,53.8017,16036.0
2019-06-17 10:00:00,60.12,60.41,60.12,60.34,15300.0,53.8017,54.0612,53.8017,53.9986,15300.0
2019-06-17 10:30:00,60.38,60.48,60.36,60.46,9883.0,54.0344,54.1239,54.0165,54.106,9883.0
2019-06-17 11:00:00,60.5,60.63,60.31,60.4,12155.0,54.1418,54.2581,53.9717,54.0523,12155.0
2019-06-17 11:30:00,60.41,60.42,60.26,60.35,13422.0,54.0612,54.0702,53.927,54.0075,13422.0
2019-06-17 12:00:00,60.35,60.35,60.23,60.25,10740.0,54.0075,54.0075,53.9001,53.918,10740.0
2019-06-17 12:30:00,60.22,60.3,60.12,60.12,8925.0,53.8912,53.9628,53.8017,53.8017,8925.0
2019-06-17 13:00:00,60.12,60.29,60.12,60.19,12203.0,53.8017,53.9538,53.8017,53.8644,12203.0
2019-06-17 13:30:00,60.21,60.33,60.21,60.31,7961.0,53.8823,53.9896,53.8823,53.9717,7961.0
2019-06-17 14:00:00,60.31,60.5,60.28,60.49,13089.0,53.9717,54.1418,53.9449,54.1328,13089.0
2019-06-17 14:30:00,60.5,60.51,60.34,60.37,18949.0,54.1418,54.1507,53.9986,54.0254,18949.0
2019-06-17 15:00:00,60.35,60.51,60.35,60.5,21763.0,54.0075,54.1507,54.0075,54.1418,21763.0
2019-06-17 15:30:00,60.5,60.5,60.0,60.13,78076.0,54.1418,54.1418,53.6943,53.8107,78076.0
2019-06-18 09:30:00,60.6,60.64,60.14,60.51,22408.0,54.2313,54.2671,53.8196,54.1507,22408.0
2019-06-18 10:00:00,60.5,60.7,60.4,60.69,42445.0,54.1418,54.3208,54.0523,54.3118,42445.0
2019-06-18 10:30:00,60.72,60.95,60.69,60.87,18076.0,54.3387,54.5445,54.3118,54.4729,18076.0
2019-06-18 11:00:00,60.88,61.17,60.88,61.09,45502.0,54.4818,54.7414,54.4818,54.6698,45502.0
2019-06-18 11:30:00,61.09,61.14,61.06,61.1,45973.0,54.6698,54.7145,54.6429,54.6787,45973.0
2019-06-18 12:00:00,61.1,61.12,60.64,60.93,47719.0,54.6787,54.6966,54.2671,54.5266,47719.0
2019-06-18 12:30:00,60.94,61.08,60.88,61.02,10297.0,54.5355,54.6608,54.4818,54.6071,10297.0
2019-06-18 13:00:00,61.01,61.02,60.91,60.92,9469.0,54.5982,54.6071,54.5087,54.5176,9469.0
2019-06-18 13:30:00,60.93,61.05,60.89,61.03,11710.0,54.5266,54.634,54.4908,54.6161,11710.0
2019-06-18 14:00:00,61.04,61.09,60.97,61.02,22845.0,54.625,54.6698,54.5624,54.6071,22845.0
2019-06-18 14:30:00,61.0,61.1,60.9,60.9,17716.0,54.5892,54.6787,54.4997,54.4997,17716.0
2019-06-18 15:00:00,60.91,61.01,60.85,60.95,23700.0,54.5087,54.5982,54.455,54.5445,23700.0
2019-06-18 15:30:00,60.95,61.04,60.89,61.01,95801.0,54.5445,54.625,54.4908,54.5982,95801.0
2019-06-19 09:30:00,61.11,61.28,60.94,61.1,17046.0,54.6877,54.8398,54.5355,54.6787,17046.0
2019-06-19 10:00:00,61.1,61.12,60.45,60.47,16036.0,54.6787,54.6966,54.097,54.1149,16036.0
2019-06-19 10:30:00,60.48,60.52,60.03,60.26,35624.0,54.1239,54.1597,53.7212,53.927,35624.0
2019-06-19 11:00:00,60.26,60.5,60.26,60.41,14318.0,53.927,54.1418,53.927,54.0612,14318.0
2019-06-19 11:30:00,60.42,60.47,60.32,60.44,12142.0,54.0702,54.1149,53.9807,54.0881,12142.0
2019-06-19 12:00:00,60.44,60.56,60.41,60.46,7315.0,54.0881,54.1955,54.0612,54.106,7315.0
2019-06-19 12:30:00,60.46,60.52,60.43,60.43,10349.0,54.106,54.1597,54.0791,54.0791,10349.0
2019-06-19 13:00:00,60.43,60.43,60.31,60.38,9221.0,54.0791,54.0791,53.9717,54.0344,9221.0
2019-06-19 13:30:00,60.4,60.49,60.23,60.26,18576.0,54.0523,54.1328,53.9001,53.927,18576.0
2019-06-19 14:00:00,60.18,60.5,60.12,60.16,24599.0,53.8554,54.1418,53.8017,53.8375,24599.0
2019-06-19 14:30:00,60.2,60.42,60.19,60.38,19900.0,53.8733,54.0702,53.8644,54.0344,19900.0
2019-06-19 15:00:00,60.42,60.59,60.38,60.54,31427.0,54.0702,54.2223,54.0344,54.1776,31427.0
2019-06-19 15:30:00,60.55,60.59,60.3,60.4,57265.0,54.1865,54.2223,53.9628,54.0523,57265.0
2019-06-20 09:30:00,61.09,61.28,61.01,61.14,14556.0,54.6698,54.8398,54.5982,54.7145,14556.0
2019-06-20 10:00:00,61.19,61.25,61.04,61.05,13807.0,54.7593,54.813,54.625,54.634,13807.0
2019-06-20 10:30:00,61.01,61.03,60.81,60.87,9777.0,54.5982,54.6161,54.4192,54.4729,9777.0
2019-06-20 11:00:00,60.89,60.95,60.65,60.67,9619.0,54.4908,54.5445,54.276,54.2939,9619.0
2019-06-20 11:30:00,60.67,60.69,60.37,60.37,15931.0,54.2939,54.3118,54.0254,54.0254,15931.0
2019-06-20 12:00:00,60.36,60.38,59.96,60.08,28302.0,54.0165,54.0344,53.6585,53.7659,28302.0
2019-06-20 12:30:00,60.16,60.25,60.05,60.23,10661.0,53.8375,53.918,53.7391,53.9001,10661.0
2019-06-20 13:00:00,60.26,60.34,60.24,60.32,13059.0,53.927,53.9986,53.9091,53.9807,13059.0
2019-06-20 13:30:00,60.33,60.74,60.25,60.63,77835.0,53.9896,54.3566,53.918,54.2581,77835.0
2019-06-20 14:00:00,60.63,60.9,60.55,60.67,27036.0,54.2581,54.4997,54.1865,54.2939,27036.0
2019-06-20 14:30:00,60.67,61.15,60.63,61.09,35545.0,54.2939,54.7235,54.2581,54.6698,35545.0
2019-06-20 15:00:00,61.06,61.35,61.0,61.22,66864.0,54.6429,54.9024,54.5892,54.7861,66864.0
2019-06-20 15:30:00,61.22,61.52,61.2,61.47,112901.0,54.7861,55.0546,54.7682,55.0098,112901.0
2019-06-21 09:30:00,61.17,61.59,61.17,61.5,161423.0,54.7414,55.1172,54.7414,55.0367,161423.0
2019-06-21 10:00:00,61.53,61.63,61.48,61.53,16037.0,55.0635,55.153,55.0188,55.0635,16037.0
2019-06-21 10:30:00,61.56,61.68,61.49,61.65,9359.0,55.0904,55.1978,55.0277,55.1709,9359.0
2019-06-21 11:00:00,61.72,62.06,61.7,61.8,41975.0,55.2336,55.5378,55.2157,55.3052,41975.0
2019-06-21 11:30:00,61.81,61.87,61.77,61.86,10651.0,55.3141,55.3678,55.2783,55.3588,10651.0
2019-06-21 12:00:00,61.88,61.93,61.84,61.88,18844.0,55.3767,55.4215,55.3409,55.3767,18844.0
2019-06-21 12:30:00,61.9,62.14,61.9,62.04,16715.0,55.3946,55.6094,55.3946,55.5199,16715.0
2019-06-21 13:00:00,62.03,62.04,61.93,62.0,22309.0,55.511,55.5199,55.4215,55.4841,22309.0
2019-06-21 13:30:00,62.01,62.02,61.95,61.98,16905.0,55.4931,55.502,55.4394,55.4662,16905.0
2019-06-21 14:00:00,62.02,62.11,61.83,61.84,37497.0,55.502,55.5826,55.332,55.3409,37497.0
2019-06-21 14:30:00,61.84,62.04,61.84,62.03,15609.0,55.3409,55.5199,55.3409,55.511,15609.0
2019-06-21 15:00:00,62.03,62.04,61.88,61.93,22749.0,55.511,55.5199,55.3767,55.4215,22749.0
2019-06-21 15:30:00,61.94,62.01,61.4,61.78,156432.0,55.4304,55.4931,54.9472,55.2873,156432.0
2019-06-24 09:30:00,61.9,61.99,61.5,61.93,13319.0,55.3946,55.4752,55.0367,55.4215,13319.0
2019-06-24 10:00:00,61.86,62.1,61.84,62.08,11317.0,55.3588,55.5736,55.3409,55.5557,11317.0
2019-06-24 10:30:00,62.1,62.1,61.93,61.96,14348.0,55.5736,55.5736,55.4215,55.4483,14348.0
2019-06-24 11:00:00,61.95,62.17,61.86,62.16,19520.0,55.4394,55.6363,55.3588,55.6273,19520.0
2019-06-24 11:30:00,62.18,62.28,62.05,62.06,12621.0,55.6452,55.7347,55.5289,55.5378,12621.0
2019-06-24 12:00:00,62.07,62.14,62.03,62.09,10418.0,55.5468,55.6094,55.511,55.5647,10418.0
2019-06-24 12:30:00,62.04,62.06,61.9,61.9,8220.0,55.5199,55.5378,55.3946,55.3946,8220.0
2019-06-24 13:00:00,61.9,62.0,61.9,62.0,14136.0,55.3946,55.4841,55.3946,55.4841,14136.0
2019-06-24 13:30:00,62.0,62.05,61.86,61.88,10536.0,55.4841,55.5289,55.3588,55.3767,10536.0
2019-06-24 14:00:00,61.9,61.9,61.81,61.82,11548.0,55.3946,55.3946,55.3141,55.323,11548.0
2019-06-24 14:30:00,61.83,61.9,61.75,61.75,13686.0,55.332,55.3946,55.2604,55.2604,13686.0
2019-06-24 15:00:00,61.75,61.8,61.7,61.77,14663.0,55.2604,55.3052,55.2157,55.2783,14663.0
2019-06-24 15:30:00,61.77,61.79,61.52,61.63,69596.0,55.2783,55.2962,55.0546,55.153,69596.0
2019-06-25 09:30:00,61.61,62.21,60.32,60.62,59981.0,55.1351,55.6721,53.9807,54.2492,59981.0
2019-06-25 10:00:00,60.67,61.07,60.66,60.89,58251.0,54.2939,54.6519,54.285,54.4908,58251.0
2019-06-25 10:30:00,60.9,60.93,60.44,60.52,23643.0,54.4997,54.5266,54.0881,54.1597,23643.0
2019-06-25 11:00:00,60.56,60.66,60.41,60.42,26143.0,54.1955,54.285,54.0612,54.0702,26143.0
2019-06-25 11:30:00,60.43,60.5,60.36,60.43,28914.0,54.0791,54.1418,54.0165,54.0791,28914.0
2019-06-25 12:00:00,60.44,60.47,60.35,60.44,13486.0,54.0881,54.1149,54.0075,54.0881,13486.0
2019-06-25 12:30:00,60.42,60.48,60.19,60.22,12883.0,54.0702,54.1239,53.8644,53.8912,12883.0
2019-06-25 13:00:00,60.16,60.29,60.13,60.25,16986.0,53.8375,53.9538,53.8107,53.918,16986.0
2019-06-25 13:30:00,60.27,60.29,60.07,60.08,36896.0,53.9359,53.9538,53.757,53.7659,36896.0
2019-06-25 14:00:00,60.07,60.26,60.01,60.04,35690.0,53.757,53.927,53.7033,53.7301,35690.0
2019-06-25 14:30:00,60.02,60.06,59.86,59.94,40315.0,53.7122,53.748,53.569,53.6406,40315.0
2019-06-25 15:00:00,59.94,60.02,59.84,59.94,79867.0,53.6406,53.7122,53.5511,53.6406,79867.0
2019-06-25 15:30:00,59.94,59.97,59.69,59.8,100234.0,53.6406,53.6675,53.4169,53.5153,100234.0
2019-06-26 09:30:00,59.89,60.11,59.87,59.95,16970.0,53.5959,53.7928,53.578,53.6496,16970.0
2019-06-26 10:00:00,59.95,59.95,59.58,59.6,15829.0,53.6496,53.6496,53.3185,53.3364,15829.0
2019-06-26 10:30:00,59.6,59.62,59.52,59.6,28545.0,53.3364,53.3543,53.2648,53.3364,28545.0
2019-06-26 11:00:00,59.6,59.69,59.5,59.53,42875.0,53.3364,53.4169,53.2469,53.2737,42875.0
2019-06-26 11:30:00,59.57,59.58,59.45,59.47,19386.0,53.3095,53.3185,53.2021,53.22,19386.0
2019-06-26 12:00:00,59.48,59.48,59.25,59.38,14763.0,53.229,53.229,53.0231,53.1395,14763.0
2019-06-26 12:30:00,59.4,59.44,59.32,59.34,14934.0,53.1574,53.1932,53.0858,53.1037,14934.0
2019-06-26 13:00:00,59.35,59.38,59.2,59.27,14675.0,53.1126,53.1395,52.9784,53.041,14675.0
2019-06-26 13:30:00,59.27,59.36,59.23,59.34,14583.0,53.041,53.1216,53.0052,53.1037,14583.0
2019-06-26 14:00:00,59.35,59.5,59.32,59.44,30488.0,53.1126,53.2469,53.0858,53.1932,30488.0
2019-06-26 14:30:00,59.45,59.45,59.3,59.37,15406.0,53.2021,53.2021,53.0679,53.1305,15406.0
2019-06-26 15:00:00,59.39,59.4,59.26,59.34,25087.0,53.1484,53.1574,53.0321,53.1037,25087.0
2019-06-26 15:30:00,59.31,59.33,59.13,59.19,63097.0,53.0768,53.0947,52.9158,52.9694,63097.0
2019-06-27 09:30:00,59.46,59.68,59.24,59.59,71733.0,53.2111,53.408,53.0142,53.3274,71733.0
2019-06-27 10:00:00,59.64,59.67,59.47,59.56,55666.0,53.3722,53.399,53.22,53.3006,55666.0
2019-06-27 10:30:00,59.56,59.9,59.56,59.73,40180.0,53.3006,53.6048,53.3006,53.4527,40180.0
2019-06-27 11:00:00,59.73,59.78,59.66,59.67,24059.0,53.4527,53.4974,53.3901,53.399,24059.0
2019-06-27 11:30:00,59.67,59.78,59.64,59.71,12807.0,53.399,53.4974,53.3722,53.4348,12807.0
2019-06-27 12:00:00,59.73,59.92,59.68,59.82,38029.0,53.4527,53.6227,53.408,53.5332,38029.0
2019-06-27 12:30:00,59.8,59.99,59.8,59.93,34921.0,53.5153,53.6854,53.5153,53.6317,34921.0
2019-06-27 13:00:00,59.92,59.99,59.88,59.97,9208.0,53.6227,53.6854,53.5869,53.6675,9208.0
2019-06-27 13:30:00,59.94,60.01,59.89,59.97,11891.0,53.6406,53.7033,53.5959,53.6675,11891.0
2019-06-27 14:00:00,59.97,60.01,59.9,59.98,17983.0,53.6675,53.7033,53.6048,53.6764,17983.0
2019-06-27 14:30:00,60.0,60.04,59.9,59.92,14832.0,53.6943,53.7301,53.6048,53.6227,14832.0
2019-06-27 15:00:00,59.94,59.97,59.76,59.83,30171.0,53.6406,53.6675,53.4795,53.5422,30171.0
2019-06-27 15:30:00,59.81,59.83,59.73,59.82,75362.0,53.5243,53.5422,53.4527,53.5332,75362.0
2019-06-28 09:30:00,60.17,60.84,60.11,60.69,22214.0,53.8465,54.446,53.7928,54.3118,22214.0
2019-06-28 10:00:00,60.74,60.91,60.66,60.91,45846.0,54.3566,54.5087,54.285,54.5087,45846.0
2019-06-28 10:30:00,61.0,61.36,61.0,61.27,25662.0,54.5892,54.9114,54.5892,54.8309,25662.0
2019-06-28 11:00:00,61.29,61.43,61.27,61.29,23359.0,54.8487,54.974,54.8309,54.8487,23359.0
2019-06-28 11:30:00,61.26,61.44,61.26,61.39,12373.0,54.8219,54.983,54.8219,54.9382,12373.0
2019-06-28 12:00:00,61.38,61.39,61.17,61.24,19663.0,54.9293,54.9382,54.7414,54.804,19663.0
2019-06-28 12:30:00,61.26,61.33,61.21,61.29,12010.0,54.8219,54.8845,54.7772,54.8487,12010.0
2019-06-28 13:00:00,61.29,61.29,61.21,61.21,13200.0,54.8487,54.8487,54.7772,54.7772,13200.0
2019-06-28 13:30:00,61.23,61.25,61.18,61.18,16783.0,54.7951,54.813,54.7503,54.7503,16783.0
2019-06-28 14:00:00,61.2,61.2,61.03,61.04,24356.0,54.7682,54.7682,54.6161,54.625,24356.0
2019-06-28 14:30:00,61.0,61.02,60.93,60.99,20487.0,54.5892,54.6071,54.5266,54.5803,20487.0
2019-06-28 15:00:00,61.02,61.24,60.99,61.23,22988.0,54.6071,54.804,54.5803,54.7951,22988.0
2019-06-28 15:30:00,61.23,61.34,60.9,61.13,111262.0,54.7951,54.8935,54.4997,54.7056,111262.0
2019-07-01 09:30:00,61.67,62.07,61.49,61.62,82860.0,55.1888,55.5468,55.0277,55.1441,82860.0
2019-07-01 10:00:00,61.64,61.9,61.56,61.79,24042.0,55.162,55.3946,55.0904,55.2962,24042.0
2019-07-01 10:30:00,61.81,61.85,61.37,61.53,102436.0,55.3141,55.3499,54.9203,55.0635,102436.0
2019-07-01 11:00:00,61.51,61.9,61.44,61.8,14365.0,55.0456,55.3946,54.983,55.3052,14365.0
2019-07-01 11:30:00,61.82,61.82,61.66,61.76,34915.0,55.323,55.323,55.1799,55.2694,34915.0
2019-07-01 12:00:00,61.75,61.75,61.52,61.52,36384.0,55.2604,55.2604,55.0546,55.0546,36384.0
2019-07-01 12:30:00,61.54,61.69,61.54,61.58,14574.0,55.0725,55.2067,55.0725,55.1083,14574.0
2019-07-01 13:00:00,61.62,61.64,61.49,61.56,14622.0,55.1441,55.162,55.0277,55.0904,14622.0
2019-07-01 13:30:00,61.56,61.65,61.48,61.63,38564.0,55.0904,55.1709,55.0188,55.153,38564.0
2019-07-01 14:00:00,61.63,61.63,61.42,61.42,14648.0,55.153,55.153,54.9651,54.9651,14648.0
2019-07-01 14:30:00,61.4,61.4,61.19,61.24,46632.0,54.9472,54.9472,54.7593,54.804,46632.0
2019-07-01 15:00:00,61.24,61.58,61.24,61.43,53644.0,54.804,55.1083,54.804,54.974,53644.0
2019-07-01 15:30:00,61.45,61.48,61.25,61.4,126058.0,54.9919,55.0188,54.813,54.9472,126058.0
2019-07-02 09:30:00,61.49,61.64,61.25,61.6,15604.0,55.0277,55.162,54.813,55.1262,15604.0
2019-07-02 10:00:00,61.6,61.89,61.59,61.88,16283.0,55.1262,55.3857,55.1172,55.3767,16283.0
2019-07-02 10:30:00,61.93,62.07,61.82,61.93,14806.0,55.4215,55.5468,55.323,55.4215,14806.0
2019-07-02 11:00:00,61.95,61.98,61.77,61.8,17737.0,55.4394,55.4662,55.2783,55.3052,17737.0
2019-07-02 11:30:00,61.78,61.8,61.64,61.7,10516.0,55.2873,55.3052,55.162,55.2157,10516.0
2019-07-02 12:00:00,61.7,61.88,61.69,61.8,14626.0,55.2157,55.3767,55.2067,55.3052,14626.0
2019-07-02 12:30:00,61.8,61.8,61.61,61.66,10282.0,55.3052,55.3052,55.1351,55.1799,10282.0
2019-07-02 13:00:00,61.66,61.66,61.57,61.61,7907.0,55.1799,55.1799,55.0993,55.1351,7907.0
2019-07-02 13:30:00,61.6,61.66,61.52,61.55,18978.0,55.1262,55.1799,55.0546,55.0814,18978.0
2019-07-02 14:00:00,61.55,61.63,61.53,61.62,21038.0,55.0814,55.153,55.0635,55.1441,21038.0
2019-07-02 14:30:00,61.62,61.66,61.42,61.44,16988.0,55.1441,55.1799,54.9651,54.983,16988.0
2019-07-02 15:00:00,61.45,61.59,61.43,61.51,50654.0,54.9919,55.1172,54.974,55.0456,50654.0
2019-07-02 15:30:00,61.5,61.57,61.4,61.51,81219.0,55.0367,55.0993,54.9472,55.0456,81219.0
2019-07-03 09:30:00,61.69,62.08,61.67,62.08,19511.0,55.2067,55.5557,55.1888,55.5557,19511.0
2019-07-03 10:00:00,62.09,62.14,61.93,62.1,30312.0,55.5647,55.6094,55.4215,55.5736,30312.0
2019-07-03 10:30:00,62.1,62.34,62.04,62.25,18361.0,55.5736,55.7884,55.5199,55.7079,18361.0
2019-07-03 11:00:00,62.25,62.3,62.14,62.2,19673.0,55.7079,55.7526,55.6094,55.6631,19673.0
2019-07-03 11:30:00,62.2,62.28,62.14,62.2,18893.0,55.6631,55.7347,55.6094,55.6631,18893.0
2019-07-03 12:00:00,62.21,62.39,62.18,62.36,24107.0,55.6721,55.8331,55.6452,55.8063,24107.0
2019-07-03 12:30:00,62.36,62.43,62.18,62.31,57044.0,55.8063,55.8689,55.6452,55.7616,57044.0
2019-07-05 09:30:00,61.84,61.84,61.54,61.71,9283.0,55.3409,55.3409,55.0725,55.2246,9283.0
2019-07-05 10:00:00,61.71,61.79,61.63,61.68,7874.0,55.2246,55.2962,55.153,55.1978,7874.0
2019-07-05 10:30:00,61.68,61.7,61.47,61.49,39295.0,55.1978,55.2157,55.0098,55.0277,39295.0
2019-07-05 11:00:00,61.52,61.59,61.46,61.55,21255.0,55.0546,55.1172,55.0009,55.0814,21255.0
2019-07-05 11:30:00,61.54,61.76,61.48,61.75,13292.0,55.0725,55.2694,55.0188,55.2604,13292.0
2019-07-05 12:00:00,61.78,61.87,61.71,61.87,6629.0,55.2873,55.3678,55.2246,55.3678,6629.0
2019-07-05 12:30:00,61.89,62.14,61.89,62.06,7257.0,55.3857,55.6094,55.3857,55.5378,7257.0
2019-07-05 13:00:00,62.06,62.11,62.04,62.11,6345.0,55.5378,55.5826,55.5199,55.5826,6345.0
2019-07-05 13:30:00,62.12,62.19,62.08,62.17,7743.0,55.5915,55.6542,55.5557,55.6363,7743.0
2019-07-05 14:00:00,62.19,62.26,62.14,62.14,8591.0,55.6542,55.7168,55.6094,55.6094,8591.0
2019-07-05 14:30:00,62.15,62.32,62.15,62.31,10004.0,55.6184,55.7705,55.6184,55.7616,10004.0
2019-07-05 15:00:00,62.3,62.32,62.23,62.28,15770.0,55.7526,55.7705,55.69,55.7347,15770.0
2019-07-05 15:30:00,62.3,62.32,62.14,62.22,49340.0,55.7526,55.7705,55.6094,55.681,49340.0
2019-07-08 09:30:00,62.08,62.14,61.75,62.07,10035.0,55.5557,55.6094,55.2604,55.5468,10035.0
2019-07-08 10:00:00,62.1,62.28,62.07,62.1,8656.0,55.5736,55.7347,55.5468,55.5736,8656.0
2019-07-08 10:30:00,62.09,62.09,61.95,61.97,7823.0,55.5647,55.5647,55.4394,55.4573,7823.0
2019-07-08 11:00:00,62.0,62.02,61.8,61.84,26345.0,55.4841,55.502,55.3052,55.3409,26345.0
2019-07-08 11:30:00,61.82,62.04,61.78,62.01,12127.0,55.323,55.5199,55.2873,55.4931,12127.0
2019-07-08 12:00:00,61.99,62.03,61.93,61.98,13494.0,55.4752,55.511,55.4215,55.4662,13494.0
2019-07-08 12:30:00,62.0,62.02,61.72,61.81,27548.0,55.4841,55.502,55.2336,55.3141,27548.0
2019-07-08 13:00:00,61.82,61.88,61.81,61.87,9535.0,55.323,55.3767,55.3141,55.3678,9535.0
2019-07-08 13:30:00,61.89,61.94,61.64,61.71,23733.0,55.3857,55.4304,55.162,55.2246,23733.0
2019-07-08 14:00:00,61.72,61.72,61.37,61.38,13817.0,55.2336,55.2336,54.9203,54.9293,13817.0
2019-07-08 14:30:00,61.42,61.45,61.35,61.4,11817.0,54.9651,54.9919,54.9024,54.9472,11817.0
2019-07-08 15:00:00,61.4,61.54,61.33,61.37,23947.0,54.9472,55.0725,54.8845,54.9203,23947.0
2019-07-08 15:30:00,61.38,61.49,61.28,61.46,77978.0,54.9293,55.0277,54.8398,55.0009,77978.0
2019-07-09 09:30:00,61.25,61.47,61.23,61.3,11543.0,54.813,55.0098,54.7951,54.8577,11543.0
2019-07-09 10:00:00,61.3,61.33,61.0,61.1,11167.0,54.8577,54.8845,54.5892,54.6787,11167.0
2019-07-09 10:30:00,61.11,61.28,61.08,61.26,9719.0,54.6877,54.8398,54.6608,54.8219,9719.0
2019-07-09 11:00:00,61.24,61.44,61.13,61.13,43881.0,54.804,54.983,54.7056,54.7056,43881.0
2019-07-09 11:30:00,61.12,61.17,60.91,61.09,25309.0,54.6966,54.7414,54.5087,54.6698,25309.0
2019-07-09 12:00:00,61.08,61.18,61.03,61.13,14340.0,54.6608,54.7503,54.6161,54.7056,14340.0
2019-07-09 12:30:00,61.12,61.13,60.99,61.1,16383.0,54.6966,54.7056,54.5803,54.6787,16383.0
2019-07-09 13:00:00,61.11,61.16,60.87,60.9,16895.0,54.6877,54.7324,54.4729,54.4997,16895.0
2019-07-09 13:30:00,60.9,61.04,60.9,61.0,16415.0,54.4997,54.625,54.4997,54.5892,16415.0
2019-07-09 14:00:00,61.01,61.21,61.01,61.18,15381.0,54.5982,54.7772,54.5982,54.7503,15381.0
2019-07-09 14:30:00,61.2,61.33,61.14,61.33,47322.0,54.7682,54.8845,54.7145,54.8845,47322.0
2019-07-09 15:00:00,61.33,61.34,61.18,61.34,25151.0,54.8845,54.8935,54.7503,54.8935,25151.0
2019-07-09 15:30:00,61.34,61.37,61.19,61.22,103242.0,54.8935,54.9203,54.7593,54.7861,103242.0
2019-07-10 09:30:00,61.53,61.72,61.45,61.5,14403.0,55.0635,55.2336,54.9919,55.0367,14403.0
2019-07-10 10:00:00,61.53,61.68,61.45,61.6,19827.0,55.0635,55.1978,54.9919,55.1262,19827.0
2019-07-10 10:30:00,61.6,61.64,61.44,61.57,46398.0,55.1262,55.162,54.983,55.0993,46398.0
2019-07-10 11:00:00,61.54,61.65,61.43,61.58,17607.0,55.0725,55.1709,54.974,55.1083,17607.0
2019-07-10 11:30:00,61.57,61.6,61.46,61.53,12348.0,55.0993,55.1262,55.0009,55.0635,12348.0
2019-07-10 12:00:00,61.54,61.6,61.5,61.53,11555.0,55.0725,55.1262,55.0367,55.0635,11555.0
2019-07-10 12:30:00,61.54,61.7,61.54,61.61,10441.0,55.0725,55.2157,55.0725,55.1351,10441.0
2019-07-10 13:00:00,61.61,61.64,61.31,61.33,13506.0,55.1351,55.162,54.8666,54.8845,13506.0
2019-07-10 13:30:00,61.33,61.37,61.15,61.28,19272.0,54.8845,54.9203,54.7235,54.8398,19272.0
2019-07-10 14:00:00,61.31,61.31,61.15,61.16,12081.0,54.8666,54.8666,54.7235,54.7324,12081.0
2019-07-10 14:30:00,61.16,61.21,61.11,61.15,14181.0,54.7324,54.7772,54.6877,54.7235,14181.0
2019-07-10 15:00:00,61.15,61.18,61.02,61.09,21726.0,54.7235,54.7503,54.6071,54.6698,21726.0
2019-07-10 15:30:00,61.09,61.14,60.75,60.77,119525.0,54.6698,54.7145,54.3655,54.3834,119525.0
2019-07-11 09:30:00,60.86,61.06,60.69,61.02,19322.0,54.4639,54.6429,54.3118,54.6071,19322.0
2019-07-11 10:00:00,61.02,61.08,60.7,60.71,15004.0,54.6071,54.6608,54.3208,54.3297,15004.0
2019-07-11 10:30:00,60.7,60.88,60.65,60.86,19859.0,54.3208,54.4818,54.276,54.4639,19859.0
2019-07-11 11:00:00,60.86,61.02,60.84,60.92,13509.0,54.4639,54.6071,54.446,54.5176,13509.0
2019-07-11 11:30:00,60.92,61.2,60.86,61.12,26210.0,54.5176,54.7682,54.4639,54.6966,26210.0
2019-07-11 12:00:00,61.1,61.15,61.06,61.06,12426.0,54.6787,54.7235,54.6429,54.6429,12426.0
2019-07-11 12:30:00,61.07,61.07,60.93,60.96,9583.0,54.6519,54.6519,54.5266,54.5534,9583.0
2019-07-11 13:00:00,60.97,61.01,60.82,60.82,17074.0,54.5624,54.5982,54.4281,54.4281,17074.0
2019-07-11 13:30:00,60.81,61.04,60.76,61.01,10800.0,54.4192,54.625,54.3744,54.5982,10800.0
2019-07-11 14:00:00,61.03,61.1,60.89,60.97,15045.0,54.6161,54.6787,54.4908,54.5624,15045.0
2019-07-11 14:30:00,60.99,61.16,60.98,61.14,10047.0,54.5803,54.7324,54.5713,54.7145,10047.0
2019-07-11 15:00:00,61.16,61.19,61.0,61.09,19472.0,54.7324,54.7593,54.5892,54.6698,19472.0
2019-07-11 15:30:00,61.08,61.16,61.02,61.15,49678.0,54.6608,54.7324,54.6071,54.7235,49678.0
2019-07-12 09:30:00,61.05,61.62,61.05,61.26,20423.0,54.634,55.1441,54.634,54.8219,20423.0
2019-07-12 10:00:00,61.3,61.77,61.3,61.71,13689.0,54.8577,55.2783,54.8577,55.2246,13689.0
2019-07-12 10:30:00,61.73,61.79,61.45,61.59,14316.0,55.2425,55.2962,54.9919,55.1172,14316.0
2019-07-12 11:00:00,61.59,61.81,61.57,61.74,19084.0,55.1172,55.3141,55.0993,55.2515,19084.0
2019-07-12 11:30:00,61.7,61.72,61.54,61.61,19936.0,55.2157,55.2336,55.0725,55.1351,19936.0
2019-07-12 12:00:00,61.61,61.61,61.5,61.56,19086.0,55.1351,55.1351,55.0367,55.0904,19086.0
2019-07-12 12:30:00,61.56,61.66,61.55,61.61,20229.0,55.0904,55.1799,55.0814,55.1351,20229.0
2019-07-12 13:00:00,61.63,61.71,61.62,61.64,11161.0,55.153,55.2246,55.1441,55.162,11161.0
2019-07-12 13:30:00,61.64,61.7,61.58,61.61,15231.0,55.162,55.2157,55.1083,55.1351,15231.0
2019-07-12 14:00:00,61.61,61.62,61.51,61.6,28252.0,55.1351,55.1441,55.0456,55.1262,28252.0
2019-07-12 14:30:00,61.6,61.7,61.59,61.68,28381.0,55.1262,55.2157,55.1172,55.1978,28381.0
2019-07-12 15:00:00,61.68,61.77,61.65,61.75,37424.0,55.1978,55.2783,55.1709,55.2604,37424.0
2019-07-12 15:30:00,61.76,61.89,61.7,61.75,87716.0,55.2694,55.3857,55.2157,55.2604,87716.0
2019-07-15 09:30:00,61.46,61.94,61.05,61.15,36776.0,55.3114,55.7434,54.9424,55.0324,36776.0
2019-07-15 10:00:00,61.15,61.53,61.14,61.53,15645.0,55.0324,55.3744,55.0234,55.3744,15645.0
2019-07-15 10:30:00,61.52,61.66,61.36,61.62,14059.0,55.3654,55.4914,55.2214,55.4554,14059.0
2019-07-15 11:00:00,61.62,61.62,61.44,61.5,16580.0,55.4554,55.4554,55.2934,55.3474,16580.0
2019-07-15 11:30:00,61.49,61.59,61.31,61.54,17494.0,55.3384,55.4284,55.1764,55.3834,17494.0
2019-07-15 12:00:00,61.56,61.77,61.52,61.72,27475.0,55.4014,55.5904,55.3654,55.5454,27475.0
2019-07-15 12:30:00,61.71,61.71,61.6,61.63,9151.0,55.5364,55.5364,55.4374,55.4644,9151.0
2019-07-15 13:00:00,61.63,61.79,61.62,61.74,9326.0,55.4644,55.6084,55.4554,55.5634,9326.0
2019-07-15 13:30:00,61.75,61.91,61.71,61.86,10107.0,55.5724,55.7164,55.5364,55.6714,10107.0
2019-07-15 14:00:00,61.86,61.94,61.8,61.85,12679.0,55.6714,55.7434,55.6174,55.6624,12679.0
2019-07-15 14:30:00,61.86,61.95,61.83,61.91,13354.0,55.6714,55.7524,55.6444,55.7164,13354.0
2019-07-15 15:00:00,61.94,62.01,61.93,62.0,24169.0,55.7434,55.8063,55.7344,55.7973,24169.0
2019-07-15 15:30:00,62.0,62.07,61.95,61.97,61429.0,55.7973,55.8603,55.7524,55.7704,61429.0
2019-07-16 09:30:00,62.14,62.42,62.07,62.38,41039.0,55.9233,56.1753,55.8603,56.1393,41039.0
2019-07-16 10:00:00,62.4,62.82,62.39,62.71,32112.0,56.1573,56.5353,56.1483,56.4363,32112.0
2019-07-16 10:30:00,62.72,62.72,62.51,62.61,23045.0,56.4453,56.4453,56.2563,56.3463,23045.0
2019-07-16 11:00:00,62.61,62.78,62.48,62.49,18295.0,56.3463,56.4993,56.2293,56.2383,18295.0
2019-07-16 11:30:00,62.49,62.63,62.46,62.56,15154.0,56.2383,56.3643,56.2113,56.3013,15154.0
2019-07-16 12:00:00,62.55,62.6,62.34,62.48,28862.0,56.2923,56.3373,56.1033,56.2293,28862.0
2019-07-16 12:30:00,62.47,62.62,62.47,62.57,12126.0,56.2203,56.3553,56.2203,56.3103,12126.0
2019-07-16 13:00:00,62.58,62.96,62.57,62.91,11467.0,56.3193,56.6613,56.3103,56.6163,11467.0
2019-07-16 13:30:00,62.93,62.98,62.83,62.87,15343.0,56.6343,56.6793,56.5443,56.5803,15343.0
2019-07-16 14:00:00,62.87,62.94,62.79,62.79,18519.0,56.5803,56.6433,56.5083,56.5083,18519.0
2019-07-16 14:30:00,62.78,62.8,62.54,62.54,30427.0,56.4993,56.5173,56.2833,56.2833,30427.0
2019-07-16 15:00:00,62.55,62.56,62.42,62.49,46351.0,56.2923,56.3013,56.1753,56.2383,46351.0
2019-07-16 15:30:00,62.49,62.64,62.39,62.44,113029.0,56.2383,56.3733,56.1483,56.1933,113029.0
2019-07-17 09:30:00,62.4,62.56,62.0,62.2,97120.0,56.1573,56.3013,55.7973,55.9773,97120.0
2019-07-17 10:00:00,62.2,62.22,61.88,61.9,26199.0,55.9773,55.9953,55.6894,55.7074,26199.0
2019-07-17 10:30:00,61.9,62.04,61.82,62.03,24100.0,55.7074,55.8333,55.6354,55.8243,24100.0
2019-07-17 11:00:00,62.05,62.59,62.04,62.57,26657.0,55.8423,56.3283,55.8333,56.3103,26657.0
2019-07-17 11:30:00,62.61,62.73,62.44,62.58,19037.0,56.3463,56.4543,56.1933,56.3193,19037.0
2019-07-17 12:00:00,62.55,62.6,62.32,62.32,16443.0,56.2923,56.3373,56.0853,56.0853,16443.0
2019-07-17 12:30:00,62.28,62.28,62.17,62.2,20543.0,56.0493,56.0493,55.9503,55.9773,20543.0
2019-07-17 13:00:00,62.2,62.3,62.16,62.29,21520.0,55.9773,56.0673,55.9413,56.0583,21520.0
2019-07-17 13:30:00,62.28,62.33,62.22,62.29,19113.0,56.0493,56.0943,55.9953,56.0583,19113.0
2019-07-17 14:00:00,62.29,62.51,62.17,62.5,64966.0,56.0583,56.2563,55.9503,56.2473,64966.0
2019-07-17 14:30:00,62.5,62.57,62.33,62.35,28383.0,56.2473,56.3103,56.0943,56.1123,28383.0
2019-07-17 15:00:00,62.35,62.61,62.33,62.57,74438.0,56.1123,56.3463,56.0943,56.3103,74438.0
2019-07-17 15:30:00,62.57,62.77,62.39,62.4,145597.0,56.3103,56.4903,56.1483,56.1573,145597.0
2019-07-18 09:30:00,62.37,62.37,61.65,62.2,93077.0,56.1303,56.1303,55.4824,55.9773,93077.0
2019-07-18 10:00:00,62.2,62.48,62.19,62.29,55188.0,55.9773,56.2293,55.9683,56.0583,55188.0
2019-07-18 10:30:00,62.33,62.4,61.98,62.1,19466.0,56.0943,56.1573,55.7793,55.8873,19466.0
2019-07-18 11:00:00,62.1,62.13,61.84,61.96,20213.0,55.8873,55.9143,55.6534,55.7614,20213.0
2019-07-18 11:30:00,61.98,62.02,61.83,61.93,20074.0,55.7793,55.8153,55.6444,55.7344,20074.0
2019-07-18 12:00:00,61.91,62.1,61.91,62.02,17624.0,55.7164,55.8873,55.7164,55.8153,17624.0
2019-07-18 12:30:00,62.02,62.05,61.91,61.92,15021.0,55.8153,55.8423,55.7164,55.7254,15021.0
2019-07-18 13:00:00,61.91,61.96,61.77,61.91,42713.0,55.7164,55.7614,55.5904,55.7164,42713.0
2019-07-18 13:30:00,61.9,62.05,61.86,62.01,17900.0,55.7074,55.8423,55.6714,55.8063,17900.0
2019-07-18 14:00:00,62.0,62.12,61.95,62.12,13619.0,55.7973,55.9053,55.7524,55.9053,13619.0
2019-07-18 14:30:00,62.09,62.22,62.08,62.22,13962.0,55.8783,55.9953,55.8693,55.9953,13962.0
2019-07-18 15:00:00,62.21,62.28,62.17,62.2,30633.0,55.9863,56.0493,55.9503,55.9773,30633.0
2019-07-18 15:30:00,62.19,62.21,62.03,62.18,72555.0,55.9683,55.9863,55.8243,55.9593,72555.0
2019-07-19 09:30:00,62.3,62.63,62.11,62.3,25733.0,56.0673,56.3643,55.8963,56.0673,25733.0
2019-07-19 10:00:00,62.22,62.28,62.06,62.24,38106.0,55.9953,56.0493,55.8513,56.0133,38106.0
2019-07-19 10:30:00,62.26,62.37,62.13,62.37,74333.0,56.0313,56.1303,55.9143,56.1303,74333.0
2019-07-19 11:00:00,62.37,62.44,62.2,62.38,35121.0,56.1303,56.1933,55.9773,56.1393,35121.0
2019-07-19 11:30:00,62.36,62.4,62.19,62.3,36267.0,56.1213,56.1573,55.9683,56.0673,36267.0
2019-07-19 12:00:00,62.32,62.38,62.23,62.33,59177.0,56.0853,56.1393,56.0043,56.0943,59177.0
2019-07-19 12:30:00,62.33,62.46,62.29,62.45,78200.0,56.0943,56.2113,56.0583,56.2023,78200.0
2019-07-19 13:00:00,62.42,62.63,62.38,62.55,25405.0,56.1753,56.3643,56.1393,56.2923,25405.0
2019-07-19 13:30:00,62.56,62.56,62.25,62.37,44346.0,56.3013,56.3013,56.0223,56.1303,44346.0
2019-07-19 14:00:00,62.37,62.52,62.32,62.43,38339.0,56.1303,56.2653,56.0853,56.1843,38339.0
2019-07-19 14:30:00,62.43,62.6,62.36,62.54,30439.0,56.1843,56.3373,56.1213,56.2833,30439.0
2019-07-19 15:00:00,62.52,62.52,62.33,62.35,52418.0,56.2653,56.2653,56.0943,56.1123,52418.0
2019-07-19 15:30:00,62.37,62.72,62.27,62.29,220152.0,56.1303,56.4453,56.0403,56.0583,220152.0
2019-07-22 09:30:00,65.0,67.75,64.74,67.16,408238.0,58.4972,60.9721,58.2632,60.4411,408238.0
2019-07-22 10:00:00,67.2,68.27,66.81,66.89,253672.0,60.4771,61.4401,60.1261,60.1981,253672.0
2019-07-22 10:30:00,66.93,66.99,65.14,66.17,226069.0,60.2341,60.2881,58.6232,59.5502,226069.0
2019-07-22 11:00:00,66.17,66.36,65.77,65.9,193214.0,59.5502,59.7212,59.1902,59.3072,193214.0
2019-07-22 11:30:00,65.86,66.26,65.0,65.33,165190.0,59.2712,59.6312,58.4972,58.7942,165190.0
2019-07-22 12:00:00,65.19,65.32,65.0,65.13,102138.0,58.6682,58.7852,58.4972,58.6142,102138.0
2019-07-22 12:30:00,65.15,65.33,64.77,65.31,58327.0,58.6322,58.7942,58.2902,58.7762,58327.0
2019-07-22 13:00:00,65.33,65.33,65.01,65.25,72214.0,58.7942,58.7942,58.5062,58.7222,72214.0
2019-07-22 13:30:00,65.23,65.42,65.19,65.28,63767.0,58.7042,58.8752,58.6682,58.7492,63767.0
2019-07-22 14:00:00,65.27,65.5,65.11,65.4,104410.0,58.7402,58.9472,58.5962,58.8572,104410.0
2019-07-22 14:30:00,65.41,65.41,64.79,64.86,47999.0,58.8662,58.8662,58.3082,58.3712,47999.0
2019-07-22 15:00:00,64.85,65.11,64.85,65.1,84398.0,58.3622,58.5962,58.3622,58.5872,84398.0
2019-07-22 15:30:00,65.1,65.25,64.99,65.09,327979.0,58.5872,58.7222,58.4882,58.5782,327979.0
2019-07-23 09:30:00,65.52,65.57,64.83,64.97,91886.0,58.9652,59.0102,58.3442,58.4702,91886.0
2019-07-23 10:00:00,64.97,65.11,64.39,64.78,86110.0,58.4702,58.5962,57.9482,58.2992,86110.0
2019-07-23 10:30:00,64.8,64.88,64.32,64.35,51993.0,58.3172,58.3892,57.8852,57.9122,51993.0
2019-07-23 11:00:00,64.36,64.47,64.16,64.33,66706.0,57.9212,58.0202,57.7413,57.8942,66706.0
2019-07-23 11:30:00,64.32,64.95,64.26,64.92,52616.0,57.8852,58.4522,57.8313,58.4252,52616.0
2019-07-23 12:00:00,64.92,64.99,64.75,64.89,66966.0,58.4252,58.4882,58.2722,58.3982,66966.0
2019-07-23 12:30:00,64.89,64.91,64.76,64.89,46002.0,58.3982,58.4162,58.2812,58.3982,46002.0
2019-07-23 13:00:00,64.89,64.94,64.74,64.78,40267.0,58.3982,58.4432,58.2632,58.2992,40267.0
2019-07-23 13:30:00,64.77,65.15,64.77,65.15,101230.0,58.2902,58.6322,58.2902,58.6322,101230.0
2019-07-23 14:00:00,65.14,65.26,64.99,65.25,35496.0,58.6232,58.7312,58.4882,58.7222,35496.0
2019-07-23 14:30:00,65.24,65.35,65.05,65.33,57427.0,58.7132,58.8122,58.5422,58.7942,57427.0
2019-07-23 15:00:00,65.33,65.47,65.22,65.44,51222.0,58.7942,58.9202,58.6952,58.8932,51222.0
2019-07-23 15:30:00,65.44,65.82,65.42,65.78,172873.0,58.8932,59.2352,58.8752,59.1992,172873.0
2019-07-24 09:30:00,65.62,66.15,65.49,65.87,39033.0,59.0552,59.5322,58.9382,59.2802,39033.0
2019-07-24 10:00:00,65.86,65.91,65.57,65.84,22401.0,59.2712,59.3162,59.0102,59.2532,22401.0
2019-07-24 10:30:00,65.85,66.27,65.82,66.27,17446.0,59.2622,59.6402,59.2352,59.6402,17446.0
2019-07-24 11:00:00,66.3,66.31,65.99,66.17,22826.0,59.6672,59.6762,59.3882,59.5502,22826.0
2019-07-24 11:30:00,66.17,66.35,66.1,66.15,24774.0,59.5502,59.7122,59.4872,59.5322,24774.0
2019-07-24 12:00:00,66.13,66.4,66.12,66.25,18021.0,59.5142,59.7572,59.5052,59.6222,18021.0
2019-07-24 12:30:00,66.27,66.5,66.27,66.47,16778.0,59.6402,59.8472,59.6402,59.8202,16778.0
2019-07-24 13:00:00,66.48,66.48,66.13,66.19,20043.0,59.8292,59.8292,59.5142,59.5682,20043.0
2019-07-24 13:30:00,66.2,66.39,66.15,66.3,19660.0,59.5772,59.7482,59.5322,59.6672,19660.0
2019-07-24 14:00:00,66.31,66.52,66.31,66.4,29928.0,59.6762,59.8652,59.6762,59.7572,29928.0
2019-07-24 14:30:00,66.41,66.52,66.37,66.52,18216.0,59.7662,59.8652,59.7302,59.8652,18216.0
2019-07-24 15:00:00,66.53,66.58,66.39,66.53,46960.0,59.8742,59.9192,59.7482,59.8742,46960.0
2019-07-24 15:30:00,66.53,66.76,66.47,66.57,139722.0,59.8742,60.0811,59.8202,59.9102,139722.0
2019-07-25 09:30:00,66.55,66.55,65.99,66.42,25511.0,59.8922,59.8922,59.3882,59.7752,25511.0
2019-07-25 10:00:00,66.37,66.7,66.36,66.54,29755.0,59.7302,60.0271,59.7212,59.8832,29755.0
2019-07-25 10:30:00,66.53,66.69,66.28,66.58,18395.0,59.8742,60.0181,59.6492,59.9192,18395.0
2019-07-25 11:00:00,66.54,66.74,66.43,66.51,23592.0,59.8832,60.0631,59.7842,59.8562,23592.0
2019-07-25 11:30:00,66.51,66.61,66.25,66.33,21433.0,59.8562,59.9462,59.6222,59.6942,21433.0
2019-07-25 12:00:00,66.33,66.41,66.17,66.4,14868.0,59.6942,59.7662,59.5502,59.7572,14868.0
2019-07-25 12:30:00,66.4,66.42,66.1,66.25,12426.0,59.7572,59.7752,59.4872,59.6222,12426.0
2019-07-25 13:00:00,66.25,66.25,66.07,66.24,15828.0,59.6222,59.6222,59.4602,59.6132,15828.0
2019-07-25 13:30:00,66.24,66.41,66.22,66.26,16003.0,59.6132,59.7662,59.5952,59.6312,16003.0
2019-07-25 14:00:00,66.27,66.63,66.21,66.57,24771.0,59.6402,59.9642,59.5862,59.9102,24771.0
2019-07-25 14:30:00,66.56,66.63,66.46,66.54,21983.0,59.9012,59.9642,59.8112,59.8832,21983.0
2019-07-25 15:00:00,66.54,66.57,66.45,66.5,40651.0,59.8832,59.9102,59.8022,59.8472,40651.0
2019-07-25 15:30:00,66.52,66.66,66.39,66.48,90010.0,59.8652,59.9911,59.7482,59.8292,90010.0
2019-07-26 09:30:00,66.49,66.6,66.17,66.59,14653.0,59.8382,59.9372,59.5502,59.9282,14653.0
2019-07-26 10:00:00,66.63,66.83,66.56,66.68,14918.0,59.9642,60.1441,59.9012,60.0091,14918.0
2019-07-26 10:30:00,66.66,66.92,66.64,66.91,12155.0,59.9911,60.2251,59.9732,60.2161,12155.0
2019-07-26 11:00:00,66.9,67.04,66.86,66.96,36539.0,60.2071,60.3331,60.1711,60.2611,36539.0
2019-07-26 11:30:00,66.98,67.0,66.9,66.94,25532.0,60.2791,60.2971,60.2071,60.2431,25532.0
2019-07-26 12:00:00,66.94,67.01,66.93,66.95,18290.0,60.2431,60.3061,60.2341,60.2521,18290.0
2019-07-26 12:30:00,66.94,67.02,66.93,66.95,14311.0,60.2431,60.3151,60.2341,60.2521,14311.0
2019-07-26 13:00:00,66.96,67.01,66.89,66.97,17384.0,60.2611,60.3061,60.1981,60.2701,17384.0
2019-07-26 13:30:00,66.96,67.1,66.95,67.07,20650.0,60.2611,60.3871,60.2521,60.3601,20650.0
2019-07-26 14:00:00,67.04,67.21,67.0,67.05,31804.0,60.3331,60.4861,60.2971,60.3421,31804.0
2019-07-26 14:30:00,67.06,67.38,67.06,67.32,16101.0,60.3511,60.6391,60.3511,60.5851,16101.0
2019-07-26 15:00:00,67.32,67.41,67.3,67.35,34054.0,60.5851,60.6661,60.5671,60.6121,34054.0
2019-07-26 15:30:00,67.35,67.41,67.09,67.2,72130.0,60.6121,60.6661,60.3781,60.4771,72130.0
2019-07-29 09:30:00,67.26,67.46,66.97,67.15,32901.0,60.5311,60.7111,60.2701,60.4321,32901.0
2019-07-29 10:00:00,67.13,67.18,66.99,67.13,26040.0,60.4141,60.4591,60.2881,60.4141,26040.0
2019-07-29 10:30:00,67.15,67.49,67.12,67.38,16861.0,60.4321,60.7381,60.4051,60.6391,16861.0
2019-07-29 11:00:00,67.38,67.59,67.36,67.56,16616.0,60.6391,60.8281,60.6211,60.8011,16616.0
2019-07-29 11:30:00,67.56,67.69,67.47,67.69,12607.0,60.8011,60.9181,60.7201,60.9181,12607.0
2019-07-29 12:00:00,67.69,67.72,67.54,67.69,15466.0,60.9181,60.9451,60.7831,60.9181,15466.0
2019-07-29 12:30:00,67.7,67.75,67.54,67.71,13427.0,60.9271,60.9721,60.7831,60.9361,13427.0
2019-07-29 13:00:00,67.7,67.73,67.63,67.65,12251.0,60.9271,60.9541,60.8641,60.8821,12251.0
2019-07-29 13:30:00,67.65,67.77,67.62,67.77,18619.0,60.8821,60.9901,60.8551,60.9901,18619.0
2019-07-29 14:00:00,67.77,67.86,67.69,67.86,22013.0,60.9901,61.0711,60.9181,61.0711,22013.0
2019-07-29 14:30:00,67.87,67.89,67.74,67.77,20450.0,61.0801,61.0981,60.9631,60.9901,20450.0
2019-07-29 15:00:00,67.78,67.87,67.7,67.76,21192.0,60.9991,61.0801,60.9271,60.9811,21192.0
2019-07-29 15:30:00,67.77,68.07,67.76,67.99,110195.0,60.9901,61.2601,60.9811,61.1881,110195.0
2019-07-30 09:30:00,67.43,68.15,67.43,67.82,47392.0,60.6841,61.3321,60.6841,61.0351,47392.0
2019-07-30 10:00:00,67.79,67.94,67.55,67.78,15697.0,61.0081,61.1431,60.7921,60.9991,15697.0
2019-07-30 10:30:00,67.81,68.29,67.81,68.22,23606.0,61.0261,61.4581,61.0261,61.3951,23606.0
2019-07-30 11:00:00,68.22,68.47,68.17,68.19,26889.0,61.3951,61.6201,61.3501,61.3681,26889.0
2019-07-30 11:30:00,68.17,68.3,68.08,68.3,17672.0,61.3501,61.4671,61.2691,61.4671,17672.0
2019-07-30 12:00:00,68.29,68.37,68.19,68.32,10688.0,61.4581,61.5301,61.3681,61.4851,10688.0
2019-07-30 12:30:00,68.34,68.41,68.2,68.26,13108.0,61.5031,61.5661,61.3771,61.4311,13108.0
2019-07-30 13:00:00,68.26,68.33,68.24,68.31,13737.0,61.4311,61.4941,61.4131,61.4761,13737.0
2019-07-30 13:30:00,68.31,68.32,68.05,68.14,14930.0,61.4761,61.4851,61.2421,61.3231,14930.0
2019-07-30 14:00:00,68.13,68.26,68.08,68.21,11566.0,61.3141,61.4311,61.2691,61.3861,11566.0
2019-07-30 14:30:00,68.24,68.36,68.21,68.3,16791.0,61.4131,61.5211,61.3861,61.4671,16791.0
2019-07-30 15:00:00,68.3,68.43,68.23,68.4,23583.0,61.4671,61.5841,61.4041,61.5571,23583.0
2019-07-30 15:30:00,68.43,68.49,68.22,68.33,70602.0,61.5841,61.6381,61.3951,61.4941,70602.0
2019-07-31 09:30:00,67.71,68.48,67.71,68.38,40630.0,60.9361,61.6291,60.9361,61.5391,40630.0
2019-07-31 10:00:00,68.34,68.45,68.16,68.41,13344.0,61.5031,61.6021,61.3411,61.5661,13344.0
2019-07-31 10:30:00,68.4,68.73,68.4,68.6,25675.0,61.5571,61.8541,61.5571,61.7371,25675.0
2019-07-31 11:00:00,68.64,68.72,68.39,68.53,27761.0,61.7731,61.8451,61.5481,61.6741,27761.0
2019-07-31 11:30:00,68.54,68.72,68.53,68.58,21352.0,61.6831,61.8451,61.6741,61.7191,21352.0
2019-07-31 12:00:00,68.59,68.61,68.34,68.42,21994.0,61.7281,61.7461,61.5031,61.5751,21994.0
2019-07-31 12:30:00,68.41,68.52,68.31,68.51,11100.0,61.5661,61.6651,61.4761,61.6561,11100.0
2019-07-31 13:00:00,68.51,68.86,68.5,68.59,27178.0,61.6561,61.9711,61.6471,61.7281,27178.0
2019-07-31 13:30:00,68.58,68.65,68.4,68.52,13003.0,61.7191,61.7821,61.5571,61.6651,13003.0
2019-07-31 14:00:00,68.45,68.54,68.28,68.49,21318.0,61.6021,61.6831,61.4491,61.6381,21318.0
2019-07-31 14:30:00,68.51,68.55,67.39,67.82,36456.0,61.6561,61.6921,60.6481,61.0351,36456.0
2019-07-31 15:00:00,67.76,68.44,67.67,68.42,22157.0,60.9811,61.5931,60.9001,61.5751,22157.0
2019-07-31 15:30:00,68.41,68.42,67.64,67.81,131977.0,61.5661,61.5751,60.8731,61.0261,131977.0
2019-08-01 09:30:00,67.73,67.92,67.5,67.53,15233.0,60.9541,61.1251,60.7471,60.7741,15233.0
2019-08-01 10:00:00,67.48,67.96,67.21,67.9,26085.0,60.7291,61.1611,60.4861,61.1071,26085.0
2019-08-01 10:30:00,67.89,68.26,67.86,68.14,14867.0,61.0981,61.4311,61.0711,61.3231,14867.0
2019-08-01 11:00:00,68.18,68.42,67.94,68.42,32387.0,61.3591,61.5751,61.1431,61.5751,32387.0
2019-08-01 11:30:00,68.43,68.43,67.78,67.91,22148.0,61.5841,61.5841,60.9991,61.1161,22148.0
2019-08-01 12:00:00,67.92,67.94,67.6,67.67,14080.0,61.1251,61.1431,60.8371,60.9001,14080.0
2019-08-01 12:30:00,67.65,67.69,67.38,67.44,18518.0,60.8821,60.9181,60.6391,60.6931,18518.0
2019-08-01 13:00:00,67.45,67.65,67.04,67.05,64210.0,60.7021,60.8821,60.3331,60.3421,64210.0
2019-08-01 13:30:00,67.05,67.2,66.27,66.61,123356.0,60.3421,60.4771,59.6402,59.9462,123356.0
2019-08-01 14:00:00,66.66,66.66,66.18,66.31,53683.0,59.9911,59.9911,59.5592,59.6762,53683.0
2019-08-01 14:30:00,66.31,66.34,65.93,66.13,27315.0,59.6762,59.7032,59.3342,59.5142,27315.0
2019-08-01 15:00:00,66.14,66.28,65.96,66.16,35747.0,59.5232,59.6492,59.3612,59.5412,35747.0
2019-08-01 15:30:00,66.15,66.37,65.94,66.11,197087.0,59.5322,59.7302,59.3432,59.4962,197087.0
2019-08-02 09:30:00,65.99,66.44,65.38,65.49,48672.0,59.3882,59.7932,58.8392,58.9382,48672.0
2019-08-02 10:00:00,65.44,65.64,65.24,65.46,19205.0,58.8932,59.0732,58.7132,58.9112,19205.0
2019-08-02 10:30:00,65.46,65.47,65.15,65.43,28359.0,58.9112,58.9202,58.6322,58.8842,28359.0
2019-08-02 11:00:00,65.45,65.9,65.37,65.65,20923.0,58.9022,59.3072,58.8302,59.0822,20923.0
2019-08-02 11:30:00,65.67,65.86,65.51,65.85,14445.0,59.1002,59.2712,58.9562,59.2622,14445.0
2019-08-02 12:00:00,65.91,66.16,65.89,66.13,10080.0,59.3162,59.5412,59.2982,59.5142,10080.0
2019-08-02 12:30:00,66.16,66.17,65.83,65.83,19878.0,59.5412,59.5502,59.2442,59.2442,19878.0
2019-08-02 13:00:00,65.84,65.89,65.75,65.82,13208.0,59.2532,59.2982,59.1722,59.2352,13208.0
2019-08-02 13:30:00,65.81,65.93,65.72,65.79,13262.0,59.2262,59.3342,59.1452,59.2082,13262.0
2019-08-02 14:00:00,65.74,66.17,65.71,66.1,14973.0,59.1632,59.5502,59.1362,59.4872,14973.0
2019-08-02 14:30:00,66.04,66.2,65.96,66.11,10621.0,59.4332,59.5772,59.3612,59.4962,10621.0
2019-08-02 15:00:00,66.07,66.37,65.94,66.29,17044.0,59.4602,59.7302,59.3432,59.6582,17044.0
2019-08-02 15:30:00,66.27,66.37,66.11,66.19,76347.0,59.6402,59.7302,59.4962,59.5682,76347.0
2019-08-05 09:30:00,65.18,65.48,64.77,64.96,23647.0,58.6592,58.9292,58.2902,58.4612,23647.0
2019-08-05 10:00:00,64.84,65.47,64.84,65.34,27030.0,58.3532,58.9202,58.3532,58.8032,27030.0
2019-08-05 10:30:00,65.32,65.47,65.1,65.47,30805.0,58.7852,58.9202,58.5872,58.9202,30805.0
2019-08-05 11:00:00,65.47,65.55,65.28,65.35,18417.0,58.9202,58.9922,58.7492,58.8122,18417.0
2019-08-05 11:30:00,65.36,65.39,65.05,65.06,15141.0,58.8212,58.8482,58.5422,58.5512,15141.0
2019-08-05 12:00:00,65.03,65.3,65.01,65.09,16696.0,58.5242,58.7672,58.5062,58.5782,16696.0
2019-08-05 12:30:00,65.09,65.19,64.82,64.89,14754.0,58.5782,58.6682,58.3352,58.3982,14754.0
2019-08-05 13:00:00,64.88,65.21,64.88,65.16,25793.0,58.3892,58.6862,58.3892,58.6412,25793.0
2019-08-05 13:30:00,65.14,65.49,64.91,64.95,38066.0,58.6232,58.9382,58.4162,58.4522,38066.0
2019-08-05 14:00:00,64.91,65.11,64.83,64.91,30280.0,58.4162,58.5962,58.3442,58.4162,30280.0
2019-08-05 14:30:00,64.91,65.06,64.82,64.91,31299.0,58.4162,58.5512,58.3352,58.4162,31299.0
2019-08-05 15:00:00,64.9,65.13,64.64,64.93,37410.0,58.4072,58.6142,58.1732,58.4342,37410.0
2019-08-05 15:30:00,64.91,65.25,64.8,65.0,103084.0,58.4162,58.7222,58.3172,58.4972,103084.0
2019-08-06 09:30:00,65.37,66.0,65.34,65.62,28539.0,58.8302,59.3972,58.8032,59.0552,28539.0
2019-08-06 10:00:00,65.73,65.97,65.35,65.59,32156.0,59.1542,59.3702,58.8122,59.0282,32156.0
2019-08-06 10:30:00,65.52,65.91,65.51,65.91,43813.0,58.9652,59.3162,58.9562,59.3162,43813.0
2019-08-06 11:00:00,65.91,66.07,65.65,66.0,38799.0,59.3162,59.4602,59.0822,59.3972,38799.0
2019-08-06 11:30:00,65.99,66.25,65.78,66.18,22492.0,59.3882,59.6222,59.1992,59.5592,22492.0
2019-08-06 12:00:00,66.2,66.26,65.92,65.96,12301.0,59.5772,59.6312,59.3252,59.3612,12301.0
2019-08-06 12:30:00,65.96,66.09,65.86,66.02,15631.0,59.3612,59.4782,59.2712,59.4152,15631.0
2019-08-06 13:00:00,66.04,66.3,66.03,66.3,16422.0,59.4332,59.6672,59.4242,59.6672,16422.0
2019-08-06 13:30:00,66.23,66.36,66.14,66.22,25405.0,59.6042,59.7212,59.5232,59.5952,25405.0
2019-08-06 14:00:00,66.22,66.51,66.18,66.46,41010.0,59.5952,59.8562,59.5592,59.8112,41010.0
2019-08-06 14:30:00,66.44,66.63,66.4,66.4,18877.0,59.7932,59.9642,59.7572,59.7572,18877.0
2019-08-06 15:00:00,66.41,66.87,66.36,66.72,46915.0,59.7662,60.1801,59.7212,60.0451,46915.0
2019-08-06 15:30:00,66.69,66.94,66.63,66.91,93134.0,60.0181,60.2431,59.9642,60.2161,93134.0
2019-08-07 09:30:00,66.04,66.69,65.93,66.67,23030.0,59.4332,60.0181,59.3342,60.0001,23030.0
2019-08-07 10:00:00,66.67,67.24,66.37,67.02,32425.0,60.0001,60.5131,59.7302,60.3151,32425.0
2019-08-07 10:30:00,66.96,67.63,66.96,67.63,29305.0,60.2611,60.8641,60.2611,60.8641,29305.0
2019-08-07 11:00:00,67.6,67.61,67.26,67.3,27013.0,60.8371,60.8461,60.5311,60.5671,27013.0
2019-08-07 11:30:00,67.3,67.31,67.07,67.15,45964.0,60.5671,60.5761,60.3601,60.4321,45964.0
2019-08-07 12:00:00,67.09,67.29,67.05,67.25,41403.0,60.3781,60.5581,60.3421,60.5221,41403.0
2019-08-07 12:30:00,67.25,67.64,67.23,67.57,42514.0,60.5221,60.8731,60.5041,60.8101,42514.0
2019-08-07 13:00:00,67.61,67.64,67.33,67.41,25530.0,60.8461,60.8731,60.5941,60.6661,25530.0
2019-08-07 13:30:00,67.42,67.81,67.41,67.59,26468.0,60.6751,61.0261,60.6661,60.8281,26468.0
2019-08-07 14:00:00,67.56,67.97,67.54,67.89,23651.0,60.8011,61.1701,60.7831,61.0981,23651.0
2019-08-07 14:30:00,67.91,68.28,67.77,68.2,58184.0,61.1161,61.4491,60.9901,61.3771,58184.0
2019-08-07 15:00:00,68.22,68.28,67.98,68.26,59380.0,61.3951,61.4491,61.1791,61.4311,59380.0
2019-08-07 15:30:00,68.29,68.37,68.07,68.12,117193.0,61.4581,61.5301,61.2601,61.3051,117193.0
2019-08-08 09:30:00,68.72,69.5,68.72,69.2,34583.0,61.8451,62.547,61.8451,62.277,34583.0
2019-08-08 10:00:00,69.13,69.46,68.97,69.06,40539.0,62.214,62.511,62.0701,62.151,40539.0
2019-08-08 10:30:00,69.05,69.25,68.89,69.1,47129.0,62.142,62.322,61.9981,62.187,47129.0
2019-08-08 11:00:00,69.06,69.33,68.85,69.33,40631.0,62.151,62.394,61.9621,62.394,40631.0
2019-08-08 11:30:00,69.3,69.36,69.13,69.2,38442.0,62.367,62.421,62.214,62.277,38442.0
2019-08-08 12:00:00,69.2,69.45,69.18,69.36,38984.0,62.277,62.502,62.259,62.421,38984.0
2019-08-08 12:30:00,69.36,69.46,69.17,69.31,36139.0,62.421,62.511,62.25,62.376,36139.0
2019-08-08 13:00:00,69.33,69.4,69.25,69.25,35189.0,62.394,62.457,62.322,62.322,35189.0
2019-08-08 13:30:00,69.24,69.29,69.24,69.27,16512.0,62.313,62.358,62.313,62.34,16512.0
2019-08-08 14:00:00,69.27,69.41,69.22,69.3,50333.0,62.34,62.466,62.295,62.367,50333.0
2019-08-08 14:30:00,69.33,69.43,69.17,69.3,47937.0,62.394,62.484,62.25,62.367,47937.0
2019-08-08 15:00:00,69.3,69.39,69.2,69.26,35428.0,62.367,62.448,62.277,62.331,35428.0
2019-08-08 15:30:00,69.27,69.54,69.25,69.53,138908.0,62.34,62.583,62.322,62.574,138908.0
2019-08-09 09:30:00,69.33,69.62,69.0,69.04,15433.0,62.394,62.655,62.097,62.133,15433.0
2019-08-09 10:00:00,69.05,69.06,68.75,68.81,8993.0,62.142,62.151,61.8721,61.9261,8993.0
2019-08-09 10:30:00,68.81,68.81,68.35,68.6,10343.0,61.9261,61.9261,61.5121,61.7371,10343.0
2019-08-09 11:00:00,68.54,68.54,67.93,67.93,32226.0,61.6831,61.6831,61.1341,61.1341,32226.0
2019-08-09 11:30:00,67.9,68.13,67.86,67.86,15403.0,61.1071,61.3141,61.0711,61.0711,15403.0
2019-08-09 12:00:00,67.92,67.94,67.73,67.89,21758.0,61.1251,61.1431,60.9541,61.0981,21758.0
2019-08-09 12:30:00,67.89,68.29,67.86,68.07,15100.0,61.0981,61.4581,61.0711,61.2601,15100.0
2019-08-09 13:00:00,68.09,68.29,68.09,68.25,14751.0,61.2781,61.4581,61.2781,61.4221,14751.0
2019-08-09 13:30:00,68.25,68.52,68.2,68.34,58563.0,61.4221,61.6651,61.3771,61.5031,58563.0
2019-08-09 14:00:00,68.37,68.49,68.33,68.35,13238.0,61.5301,61.6381,61.4941,61.5121,13238.0
2019-08-09 14:30:00,68.36,68.47,68.16,68.21,21192.0,61.5211,61.6201,61.3411,61.3861,21192.0
2019-08-09 15:00:00,68.25,68.57,68.23,68.4,33805.0,61.4221,61.7101,61.4041,61.5571,33805.0
2019-08-09 15:30:00,68.39,68.52,68.14,68.37,148848.0,61.5481,61.6651,61.3231,61.5301,148848.0
2019-08-12 09:30:00,68.18,68.63,67.92,68.2,23883.0,61.3591,61.7641,61.1251,61.3771,23883.0
2019-08-12 10:00:00,68.2,68.46,67.81,68.32,18399.0,61.3771,61.6111,61.0261,61.4851,18399.0
2019-08-12 10:30:00,68.33,68.33,67.72,67.76,20950.0,61.4941,61.4941,60.9451,60.9811,20950.0
2019-08-12 11:00:00,67.78,67.83,67.51,67.68,31156.0,60.9991,61.0441,60.7561,60.9091,31156.0
2019-08-12 11:30:00,67.67,67.7,67.43,67.6,31114.0,60.9001,60.9271,60.6841,60.8371,31114.0
2019-08-12 12:00:00,67.57,67.65,67.39,67.53,20632.0,60.8101,60.8821,60.6481,60.7741,20632.0
2019-08-12 12:30:00,67.52,67.95,67.41,67.59,46743.0,60.7651,61.1521,60.6661,60.8281,46743.0
2019-08-12 13:00:00,67.58,67.6,67.39,67.52,15830.0,60.8191,60.8371,60.6481,60.7651,15830.0
2019-08-12 13:30:00,67.53,67.55,67.21,67.26,13745.0,60.7741,60.7921,60.4861,60.5311,13745.0
2019-08-12 14:00:00,67.2,67.41,67.17,67.29,31969.0,60.4771,60.6661,60.4501,60.5581,31969.0
2019-08-12 14:30:00,67.28,67.51,67.21,67.44,24817.0,60.5491,60.7561,60.4861,60.6931,24817.0
2019-08-12 15:00:00,67.48,67.61,67.26,67.35,30423.0,60.7291,60.8461,60.5311,60.6121,30423.0
2019-08-12 15:30:00,67.35,67.48,67.05,67.17,62801.0,60.6121,60.7291,60.3421,60.4501,62801.0
2019-08-13 09:30:00,66.98,68.68,66.66,68.68,21108.0,60.2791,61.8091,59.9911,61.8091,21108.0
2019-08-13 10:00:00,68.77,69.22,68.24,69.05,51316.0,61.8901,62.295,61.4131,62.142,51316.0
2019-08-13 10:30:00,69.1,69.13,68.61,68.61,15720.0,62.187,62.214,61.7461,61.7461,15720.0
2019-08-13 11:00:00,68.61,68.89,68.53,68.74,21605.0,61.7461,61.9981,61.6741,61.8631,21605.0
2019-08-13 11:30:00,68.71,69.03,68.7,69.02,19538.0,61.8361,62.124,61.8271,62.115,19538.0
2019-08-13 12:00:00,69.01,69.07,68.88,68.95,18412.0,62.106,62.16,61.9891,62.0521,18412.0
2019-08-13 12:30:00,68.95,68.96,68.81,68.84,8925.0,62.0521,62.0611,61.9261,61.9531,8925.0
2019-08-13 13:00:00,68.84,68.95,68.51,68.62,21824.0,61.9531,62.0521,61.6561,61.7551,21824.0
2019-08-13 13:30:00,68.64,68.69,68.55,68.58,20287.0,61.7731,61.8181,61.6921,61.7191,20287.0
2019-08-13 14:00:00,68.55,68.6,68.41,68.45,17364.0,61.6921,61.7371,61.5661,61.6021,17364.0
2019-08-13 14:30:00,68.45,68.53,68.4,68.48,22296.0,61.6021,61.6741,61.5571,61.6291,22296.0
2019-08-13 15:00:00,68.46,68.57,68.35,68.47,41327.0,61.6111,61.7101,61.5121,61.6201,41327.0
2019-08-13 15:30:00,68.47,68.47,68.16,68.29,109039.0,61.6201,61.6201,61.3411,61.4581,109039.0
2019-08-14 09:30:00,67.14,67.74,67.14,67.56,30486.0,60.4231,60.9631,60.4231,60.8011,30486.0
2019-08-14 10:00:00,67.62,67.62,67.29,67.37,18532.0,60.8551,60.8551,60.5581,60.6301,18532.0
2019-08-14 10:30:00,67.38,67.38,67.11,67.14,26652.0,60.6391,60.6391,60.3961,60.4231,26652.0
2019-08-14 11:00:00,67.05,67.16,66.97,67.05,21132.0,60.3421,60.4411,60.2701,60.3421,21132.0
2019-08-14 11:30:00,67.05,67.25,66.9,66.98,28948.0,60.3421,60.5221,60.2071,60.2791,28948.0
2019-08-14 12:00:00,66.96,67.04,66.72,66.72,21467.0,60.2611,60.3331,60.0451,60.0451,21467.0
2019-08-14 12:30:00,66.76,66.81,66.41,66.47,22375.0,60.0811,60.1261,59.7662,59.8202,22375.0
2019-08-14 13:00:00,66.43,66.71,66.3,66.62,40115.0,59.7842,60.0361,59.6672,59.9552,40115.0
2019-08-14 13:30:00,66.57,66.82,66.5,66.66,82691.0,59.9102,60.1351,59.8472,59.9911,82691.0
2019-08-14 14:00:00,66.66,66.69,66.35,66.38,24685.0,59.9911,60.0181,59.7122,59.7392,24685.0
2019-08-14 14:30:00,66.37,66.43,66.19,66.38,26617.0,59.7302,59.7842,59.5682,59.7392,26617.0
2019-08-14 15:00:00,66.34,66.59,66.22,66.44,46035.0,59.7032,59.9282,59.5952,59.7932,46035.0
2019-08-14 15:30:00,66.42,66.67,66.2,66.37,75064.0,59.7752,60.0001,59.5772,59.7302,75064.0
2019-08-15 09:30:00,66.66,67.04,66.45,66.59,24801.0,59.9911,60.3331,59.8022,59.9282,24801.0
2019-08-15 10:00:00,66.57,66.67,66.15,66.35,39430.0,59.9102,60.0001,59.5322,59.7122,39430.0
2019-08-15 10:30:00,66.38,66.59,66.19,66.19,54060.0,59.7392,59.9282,59.5682,59.5682,54060.0
2019-08-15 11:00:00,66.15,66.42,66.1,66.22,30790.0,59.5322,59.7752,59.4872,59.5952,30790.0
2019-08-15 11:30:00,66.24,66.4,65.99,66.21,27499.0,59.6132,59.7572,59.3882,59.5862,27499.0
2019-08-15 12:00:00,66.21,66.4,66.2,66.25,28485.0,59.5862,59.7572,59.5772,59.6222,28485.0
2019-08-15 12:30:00,66.26,66.38,66.2,66.36,17764.0,59.6312,59.7392,59.5772,59.7212,17764.0
2019-08-15 13:00:00,66.37,66.42,66.2,66.27,16471.0,59.7302,59.7752,59.5772,59.6402,16471.0
2019-08-15 13:30:00,66.25,66.32,65.91,66.02,15213.0,59.6222,59.6852,59.3162,59.4152,15213.0
2019-08-15 14:00:00,66.02,66.41,65.98,66.34,14449.0,59.4152,59.7662,59.3792,59.7032,14449.0
2019-08-15 14:30:00,66.38,66.58,66.28,66.54,51720.0,59.7392,59.9192,59.6492,59.8832,51720.0
2019-08-15 15:00:00,66.55,66.72,66.48,66.57,52284.0,59.8922,60.0451,59.8292,59.9102,52284.0
2019-08-15 15:30:00,66.57,66.97,66.55,66.82,106584.0,59.9102,60.2701,59.8922,60.1351,106584.0
2019-08-16 09:30:00,67.26,68.17,67.13,67.67,39231.0,60.5311,61.3501,60.4141,60.9001,39231.0
2019-08-16 10:00:00,67.66,68.02,67.53,67.78,33069.0,60.8911,61.2151,60.7741,60.9991,33069.0
2019-08-16 10:30:00,67.85,68.1,67.82,68.09,21690.0,61.0621,61.2871,61.0351,61.2781,21690.0
2019-08-16 11:00:00,68.09,68.24,67.78,68.23,67517.0,61.2781,61.4131,60.9991,61.4041,67517.0
2019-08-16 11:30:00,68.21,68.39,67.97,68.35,28104.0,61.3861,61.5481,61.1701,61.5121,28104.0
2019-08-16 12:00:00,68.36,68.36,68.14,68.33,31566.0,61.5211,61.5211,61.3231,61.4941,31566.0
2019-08-16 12:30:00,68.33,68.48,68.26,68.33,28053.0,61.4941,61.6291,61.4311,61.4941,28053.0
2019-08-16 13:00:00,68.35,68.49,68.29,68.43,24330.0,61.5121,61.6381,61.4581,61.5841,24330.0
2019-08-16 13:30:00,68.43,68.43,68.18,68.36,22425.0,61.5841,61.5841,61.3591,61.5211,22425.0
2019-08-16 14:00:00,68.38,68.48,68.3,68.4,30193.0,61.5391,61.6291,61.4671,61.5571,30193.0
2019-08-16 14:30:00,68.4,68.41,68.08,68.2,36596.0,61.5571,61.5661,61.2691,61.3771,36596.0
2019-08-16 15:00:00,68.18,68.32,68.06,68.32,63174.0,61.3591,61.4851,61.2511,61.4851,63174.0
2019-08-16 15:30:00,68.3,68.48,68.2,68.26,206795.0,61.4671,61.6291,61.3771,61.4311,206795.0
2019-08-19 09:30:00,68.94,69.31,67.56,68.01,79811.0,62.0431,62.376,60.8011,61.2061,79811.0
2019-08-19 10:00:00,67.95,67.98,67.56,67.74,41833.0,61.1521,61.1791,60.8011,60.9631,41833.0
2019-08-19 10:30:00,67.74,67.94,67.34,67.7,68150.0,60.9631,61.1431,60.6031,60.9271,68150.0
2019-08-19 11:00:00,67.75,68.01,67.7,67.88,30204.0,60.9721,61.2061,60.9271,61.0891,30204.0
2019-08-19 11:30:00,67.88,68.0,67.83,67.96,16321.0,61.0891,61.1971,61.0441,61.1611,16321.0
2019-08-19 12:00:00,67.94,68.01,67.89,67.92,10544.0,61.1431,61.2061,61.0981,61.1251,10544.0
2019-08-19 12:30:00,67.92,68.02,67.88,67.95,12675.0,61.1251,61.2151,61.0891,61.1521,12675.0
2019-08-19 13:00:00,67.95,68.23,67.86,68.11,15378.0,61.1521,61.4041,61.0711,61.2961,15378.0
2019-08-19 13:30:00,68.12,68.3,68.08,68.29,11411.0,61.3051,61.4671,61.2691,61.4581,11411.0
2019-08-19 14:00:00,68.28,68.29,68.16,68.22,15797.0,61.4491,61.4581,61.3411,61.3951,15797.0
2019-08-19 14:30:00,68.22,68.37,68.22,68.28,8944.0,61.3951,61.5301,61.3951,61.4491,8944.0
2019-08-19 15:00:00,68.28,68.39,68.2,68.37,16184.0,61.4491,61.5481,61.3771,61.5301,16184.0
2019-08-19 15:30:00,68.36,68.43,68.16,68.18,50484.0,61.5211,61.5841,61.3411,61.3591,50484.0
2019-08-20 09:30:00,67.87,67.87,66.64,67.02,68063.0,61.0801,61.0801,59.9732,60.3151,68063.0
2019-08-20 10:00:00,67.11,67.45,67.11,67.41,23073.0,60.3961,60.7021,60.3961,60.6661,23073.0
2019-08-20 10:30:00,67.41,67.42,67.1,67.1,56490.0,60.6661,60.6751,60.3871,60.3871,56490.0
2019-08-20 11:00:00,67.1,67.3,67.09,67.17,87025.0,60.3871,60.5671,60.3781,60.4501,87025.0
2019-08-20 11:30:00,67.16,67.23,67.15,67.19,11902.0,60.4411,60.5041,60.4321,60.4681,11902.0
2019-08-20 12:00:00,67.17,67.21,67.07,67.1,13788.0,60.4501,60.4861,60.3601,60.3871,13788.0
2019-08-20 12:30:00,67.11,67.12,66.91,67.07,20201.0,60.3961,60.4051,60.2161,60.3601,20201.0
2019-08-20 13:00:00,67.08,67.2,66.93,67.12,47288.0,60.3691,60.4771,60.2341,60.4051,47288.0
2019-08-20 13:30:00,67.09,67.1,66.92,66.93,19441.0,60.3781,60.3871,60.2251,60.2341,19441.0
2019-08-20 14:00:00,66.94,66.94,66.66,66.86,29358.0,60.2431,60.2431,59.9911,60.1711,29358.0
2019-08-20 14:30:00,66.84,66.86,66.75,66.79,24831.0,60.1531,60.1711,60.0721,60.1081,24831.0
2019-08-20 15:00:00,66.78,66.89,66.76,66.82,24586.0,60.0991,60.1981,60.0811,60.1351,24586.0
2019-08-20 15:30:00,66.8,67.03,66.72,66.94,120876.0,60.1171,60.3241,60.0451,60.2431,120876.0
2019-08-21 09:30:00,67.75,68.18,67.39,68.06,41157.0,60.9721,61.3591,60.6481,61.2511,41157.0
2019-08-21 10:00:00,68.0,68.1,67.83,67.92,35492.0,61.1971,61.2871,61.0441,61.1251,35492.0
2019-08-21 10:30:00,67.92,68.08,67.82,67.95,63027.0,61.1251,61.2691,61.0351,61.1521,63027.0
2019-08-21 11:00:00,67.9,68.08,67.81,68.07,17312.0,61.1071,61.2691,61.0261,61.2601,17312.0
2019-08-21 11:30:00,68.08,68.29,68.07,68.29,29523.0,61.2691,61.4581,61.2601,61.4581,29523.0
2019-08-21 12:00:00,68.28,68.28,68.11,68.18,9925.0,61.4491,61.4491,61.2961,61.3591,9925.0
2019-08-21 12:30:00,68.17,68.18,68.03,68.03,14044.0,61.3501,61.3591,61.2241,61.2241,14044.0
2019-08-21 13:00:00,68.0,68.13,67.97,68.01,27430.0,61.1971,61.3141,61.1701,61.2061,27430.0
2019-08-21 13:30:00,68.04,68.05,67.82,67.85,37185.0,61.2331,61.2421,61.0351,61.0621,37185.0
2019-08-21 14:00:00,67.84,68.11,67.69,68.05,27750.0,61.0531,61.2961,60.9181,61.2421,27750.0
2019-08-21 14:30:00,68.04,68.07,67.96,68.0,22339.0,61.2331,61.2601,61.1611,61.1971,22339.0
2019-08-21 15:00:00,68.02,68.26,68.02,68.23,22511.0,61.2151,61.4311,61.2151,61.4041,22511.0
2019-08-21 15:30:00,68.23,68.34,68.09,68.17,106171.0,61.4041,61.5031,61.2781,61.3501,106171.0
2019-08-22 09:30:00,68.29,68.76,68.23,68.34,29379.0,61.4581,61.8811,61.4041,61.5031,29379.0
2019-08-22 10:00:00,68.39,68.44,67.84,67.91,20822.0,61.5481,61.5931,61.0531,61.1161,20822.0
2019-08-22 10:30:00,67.86,67.89,67.35,67.35,44337.0,61.0711,61.0981,60.6121,60.6121,44337.0
2019-08-22 11:00:00,67.39,67.81,67.37,67.6,30947.0,60.6481,61.0261,60.6301,60.8371,30947.0
2019-08-22 11:30:00,67.6,67.78,67.44,67.49,27234.0,60.8371,60.9991,60.6931,60.7381,27234.0
2019-08-22 12:00:00,67.52,67.73,67.51,67.66,15704.0,60.7651,60.9541,60.7561,60.8911,15704.0
2019-08-22 12:30:00,67.65,67.8,67.64,67.66,12529.0,60.8821,61.0171,60.8731,60.8911,12529.0
2019-08-22 13:00:00,67.64,67.78,67.64,67.7,16581.0,60.8731,60.9991,60.8731,60.9271,16581.0
2019-08-22 13:30:00,67.73,67.93,67.71,67.83,13382.0,60.9541,61.1341,60.9361,61.0441,13382.0
2019-08-22 14:00:00,67.84,67.87,67.65,67.69,8997.0,61.0531,61.0801,60.8821,60.9181,8997.0
2019-08-22 14:30:00,67.72,67.89,67.71,67.82,29202.0,60.9451,61.0981,60.9361,61.0351,29202.0
2019-08-22 15:00:00,67.84,67.94,67.76,67.87,37856.0,61.0531,61.1431,60.9811,61.0801,37856.0
2019-08-22 15:30:00,67.87,68.1,67.78,67.92,108987.0,61.0801,61.2871,60.9991,61.1251,108987.0
2019-08-23 09:30:00,67.7,67.7,66.97,67.4,9361.0,60.9271,60.9271,60.2701,60.6571,9361.0
2019-08-23 10:00:00,67.4,67.93,67.36,67.72,40230.0,60.6571,61.1341,60.6211,60.9451,40230.0
2019-08-23 10:30:00,67.76,67.92,67.54,67.8,27432.0,60.9811,61.1251,60.7831,61.0171,27432.0
2019-08-23 11:00:00,67.73,67.73,66.49,66.85,26352.0,60.9541,60.9541,59.8382,60.1621,26352.0
2019-08-23 11:30:00,66.85,66.86,66.5,66.51,20473.0,60.1621,60.1711,59.8472,59.8562,20473.0
2019-08-23 12:00:00,66.52,66.88,66.49,66.69,8996.0,59.8652,60.1891,59.8382,60.0181,8996.0
2019-08-23 12:30:00,66.69,66.74,66.56,66.68,21722.0,60.0181,60.0631,59.9012,60.0091,21722.0
2019-08-23 13:00:00,66.66,66.86,66.55,66.65,16122.0,59.9911,60.1711,59.8922,59.9822,16122.0
2019-08-23 13:30:00,66.65,67.0,66.56,66.95,12464.0,59.9822,60.2971,59.9012,60.2521,12464.0
2019-08-23 14:00:00,66.95,66.99,66.84,66.91,14971.0,60.2521,60.2881,60.1531,60.2161,14971.0
2019-08-23 14:30:00,66.92,66.95,66.7,66.83,19047.0,60.2251,60.2521,60.0271,60.1441,19047.0
2019-08-23 15:00:00,66.8,66.91,66.61,66.63,19229.0,60.1171,60.2161,59.9462,59.9642,19229.0
2019-08-23 15:30:00,66.65,66.66,66.07,66.35,73684.0,59.9822,59.9911,59.4602,59.7122,73684.0
2019-08-26 09:30:00,66.96,66.96,66.16,66.21,9091.0,60.2611,60.2611,59.5412,59.5862,9091.0
2019-08-26 10:00:00,66.36,66.37,66.08,66.27,10417.0,59.7212,59.7302,59.4692,59.6402,10417.0
2019-08-26 10:30:00,66.26,66.37,66.06,66.14,33036.0,59.6312,59.7302,59.4512,59.5232,33036.0
2019-08-26 11:00:00,66.17,66.41,66.12,66.36,26099.0,59.5502,59.7662,59.5052,59.7212,26099.0
2019-08-26 11:30:00,66.34,66.45,66.25,66.4,21395.0,59.7032,59.8022,59.6222,59.7572,21395.0
2019-08-26 12:00:00,66.4,66.66,66.37,66.61,13512.0,59.7572,59.9911,59.7302,59.9462,13512.0
2019-08-26 12:30:00,66.64,66.65,66.44,66.55,9718.0,59.9732,59.9822,59.7932,59.8922,9718.0
2019-08-26 13:00:00,66.57,66.65,66.55,66.56,7257.0,59.9102,59.9822,59.8922,59.9012,7257.0
2019-08-26 13:30:00,66.56,66.56,66.38,66.42,8029.0,59.9012,59.9012,59.7392,59.7752,8029.0
2019-08-26 14:00:00,66.41,66.43,66.16,66.21,11432.0,59.7662,59.7842,59.5412,59.5862,11432.0
2019-08-26 14:30:00,66.2,66.34,66.15,66.28,16482.0,59.5772,59.7032,59.5322,59.6492,16482.0
2019-08-26 15:00:00,66.33,66.57,66.26,66.51,25495.0,59.6942,59.9102,59.6312,59.8562,25495.0
2019-08-26 15:30:00,66.48,66.73,66.39,66.7,75674.0,59.8292,60.0541,59.7482,60.0271,75674.0
2019-08-27 09:30:00,67.17,67.17,66.5,66.72,18709.0,60.4501,60.4501,59.8472,60.0451,18709.0
2019-08-27 10:00:00,66.56,67.12,66.56,66.85,6931.0,59.9012,60.4051,59.9012,60.1621,6931.0
2019-08-27 10:30:00,66.87,67.13,66.83,67.04,22307.0,60.1801,60.4141,60.1441,60.3331,22307.0
2019-08-27 11:00:00,67.06,67.17,66.53,66.84,59030.0,60.3511,60.4501,59.8742,60.1531,59030.0
2019-08-27 11:30:00,66.85,66.92,66.41,66.61,25127.0,60.1621,60.2251,59.7662,59.9462,25127.0
2019-08-27 12:00:00,66.68,66.68,66.41,66.44,12437.0,60.0091,60.0091,59.7662,59.7932,12437.0
2019-08-27 12:30:00,66.45,66.45,65.97,66.02,17008.0,59.8022,59.8022,59.3702,59.4152,17008.0
2019-08-27 13:00:00,65.97,66.21,65.94,66.12,11954.0,59.3702,59.5862,59.3432,59.5052,11954.0
2019-08-27 13:30:00,66.12,66.31,66.06,66.29,25285.0,59.5052,59.6762,59.4512,59.6582,25285.0
2019-08-27 14:00:00,66.27,66.31,66.11,66.12,13012.0,59.6402,59.6762,59.4962,59.5052,13012.0
2019-08-27 14:30:00,66.1,66.21,65.98,66.19,15060.0,59.4872,59.5862,59.3792,59.5682,15060.0
2019-08-27 15:00:00,66.21,66.21,66.03,66.06,54655.0,59.5862,59.5862,59.4242,59.4512,54655.0
2019-08-27 15:30:00,66.06,66.25,65.96,65.96,93650.0,59.4512,59.6222,59.3612,59.3612,93650.0
2019-08-28 09:30:00,65.82,66.19,65.53,66.07,19395.0,59.2352,59.5682,58.9742,59.4602,19395.0
2019-08-28 10:00:00,66.08,66.29,66.03,66.1,55992.0,59.4692,59.6582,59.4242,59.4872,55992.0
2019-08-28 10:30:00,66.1,66.34,66.1,66.17,77932.0,59.4872,59.7032,59.4872,59.5502,77932.0
2019-08-28 11:00:00,66.17,66.45,66.08,66.44,168946.0,59.5502,59.8022,59.4692,59.7932,168946.0
2019-08-28 11:30:00,66.43,66.82,66.16,66.5,371800.0,59.7842,60.1351,59.5412,59.8472,371800.0
2019-08-28 12:00:00,66.48,66.77,66.46,66.54,21591.0,59.8292,60.0901,59.8112,59.8832,21591.0
2019-08-28 12:30:00,66.56,66.65,66.48,66.6,37452.0,59.9012,59.9822,59.8292,59.9372,37452.0
2019-08-28 13:00:00,66.64,66.65,66.42,66.54,29607.0,59.9732,59.9822,59.7752,59.8832,29607.0
2019-08-28 13:30:00,66.52,66.66,66.51,66.52,15260.0,59.8652,59.9911,59.8562,59.8652,15260.0
2019-08-28 14:00:00,66.54,66.62,66.5,66.57,10729.0,59.8832,59.9552,59.8472,59.9102,10729.0
2019-08-28 14:30:00,66.55,66.67,66.5,66.63,11391.0,59.8922,60.0001,59.8472,59.9642,11391.0
2019-08-28 15:00:00,66.63,66.66,66.39,66.41,52560.0,59.9642,59.9911,59.7482,59.7662,52560.0
2019-08-28 15:30:00,66.43,66.62,66.29,66.43,125653.0,59.7842,59.9552,59.6582,59.7842,125653.0
2019-08-29 09:30:00,67.2,67.67,67.2,67.53,27309.0,60.4771,60.9001,60.4771,60.7741,27309.0
2019-08-29 10:00:00,67.47,67.55,67.28,67.35,37349.0,60.7201,60.7921,60.5491,60.6121,37349.0
2019-08-29 10:30:00,67.34,67.39,67.05,67.33,30842.0,60.6031,60.6481,60.3421,60.5941,30842.0
2019-08-29 11:00:00,67.33,67.37,67.21,67.3,45342.0,60.5941,60.6301,60.4861,60.5671,45342.0
2019-08-29 11:30:00,67.3,67.69,67.28,67.69,17687.0,60.5671,60.9181,60.5491,60.9181,17687.0
2019-08-29 12:00:00,67.64,67.71,67.49,67.51,12836.0,60.8731,60.9361,60.7381,60.7561,12836.0
2019-08-29 12:30:00,67.48,67.48,67.37,67.37,9332.0,60.7291,60.7291,60.6301,60.6301,9332.0
2019-08-29 13:00:00,67.39,67.41,67.33,67.4,7591.0,60.6481,60.6661,60.5941,60.6571,7591.0
2019-08-29 13:30:00,67.36,67.4,67.28,67.29,12918.0,60.6211,60.6571,60.5491,60.5581,12918.0
2019-08-29 14:00:00,67.28,67.39,67.23,67.39,8399.0,60.5491,60.6481,60.5041,60.6481,8399.0
2019-08-29 14:30:00,67.41,67.43,67.36,67.38,14484.0,60.6661,60.6841,60.6211,60.6391,14484.0
2019-08-29 15:00:00,67.39,67.43,67.18,67.2,17016.0,60.6481,60.6841,60.4591,60.4771,17016.0
2019-08-29 15:30:00,67.23,67.35,67.17,67.28,73996.0,60.5041,60.6121,60.4501,60.5491,73996.0
2019-08-30 09:30:00,67.79,67.97,67.71,67.72,5310.0,61.0081,61.1701,60.9361,60.9451,5310.0
2019-08-30 10:00:00,67.52,67.88,67.52,67.86,10242.0,60.7651,61.0891,60.7651,61.0711,10242.0
2019-08-30 10:30:00,67.86,67.95,67.65,67.73,16697.0,61.0711,61.1521,60.8821,60.9541,16697.0
2019-08-30 11:00:00,67.68,67.7,67.42,67.57,9302.0,60.9091,60.9271,60.6751,60.8101,9302.0
2019-08-30 11:30:00,67.57,67.67,67.52,67.6,10423.0,60.8101,60.9001,60.7651,60.8371,10423.0
2019-08-30 12:00:00,67.62,67.83,67.58,67.81,9739.0,60.8551,61.0441,60.8191,61.0261,9739.0
2019-08-30 12:30:00,67.77,67.95,67.74,67.87,8593.0,60.9901,61.1521,60.9631,61.0801,8593.0
2019-08-30 13:00:00,67.88,67.88,67.72,67.73,8060.0,61.0891,61.0891,60.9451,60.9541,8060.0
2019-08-30 13:30:00,67.69,67.73,67.35,67.6,15732.0,60.9181,60.9541,60.6121,60.8371,15732.0
2019-08-30 14:00:00,67.7,67.78,67.66,67.77,19536.0,60.9271,60.9991,60.8911,60.9901,19536.0
2019-08-30 14:30:00,67.75,67.79,67.57,67.68,6172.0,60.9721,61.0081,60.8101,60.9091,6172.0
2019-08-30 15:00:00,67.67,67.71,67.53,67.67,10816.0,60.9001,60.9361,60.7741,60.9001,10816.0
2019-08-30 15:30:00,67.69,67.77,67.56,67.68,60877.0,60.9181,60.9901,60.8011,60.9091,60877.0
2019-09-03 09:30:00,67.29,67.38,67.01,67.27,23223.0,60.5581,60.6391,60.3061,60.5401,23223.0
2019-09-03 10:00:00,67.24,67.24,66.63,66.85,27933.0,60.5131,60.5131,59.9642,60.1621,27933.0
2019-09-03 10:30:00,66.83,66.87,66.52,66.78,27549.0,60.1441,60.1801,59.8652,60.0991,27549.0
2019-09-03 11:00:00,66.78,66.83,66.46,66.66,16379.0,60.0991,60.1441,59.8112,59.9911,16379.0
2019-09-03 11:30:00,66.72,66.88,66.63,66.63,24763.0,60.0451,60.1891,59.9642,59.9642,24763.0
2019-09-03 12:00:00,66.63,66.75,66.52,66.7,13766.0,59.9642,60.0721,59.8652,60.0271,13766.0
2019-09-03 12:30:00,66.66,66.78,66.52,66.56,17657.0,59.9911,60.0991,59.8652,59.9012,17657.0
2019-09-03 13:00:00,66.61,66.61,66.47,66.53,14189.0,59.9462,59.9462,59.8202,59.8742,14189.0
2019-09-03 13:30:00,66.5,66.5,66.25,66.38,18163.0,59.8472,59.8472,59.6222,59.7392,18163.0
2019-09-03 14:00:00,66.38,66.5,66.34,66.43,13507.0,59.7392,59.8472,59.7032,59.7842,13507.0
2019-09-03 14:30:00,66.45,66.52,66.43,66.5,14560.0,59.8022,59.8652,59.7842,59.8472,14560.0
2019-09-03 15:00:00,66.51,66.62,66.41,66.51,29310.0,59.8562,59.9552,59.7662,59.8562,29310.0
2019-09-03 15:30:00,66.5,66.65,66.48,66.56,118607.0,59.8472,59.9822,59.8292,59.9012,118607.0
2019-09-04 09:30:00,67.42,67.69,67.13,67.2,30291.0,60.6751,60.9181,60.4141,60.4771,30291.0
2019-09-04 10:00:00,67.2,67.3,66.85,66.85,15410.0,60.4771,60.5671,60.1621,60.1621,15410.0
2019-09-04 10:30:00,66.98,67.31,66.9,67.16,12034.0,60.2791,60.5761,60.2071,60.4411,12034.0
2019-09-04 11:00:00,67.12,67.37,67.09,67.31,16140.0,60.4051,60.6301,60.3781,60.5761,16140.0
2019-09-04 11:30:00,67.31,67.33,67.16,67.22,19044.0,60.5761,60.5941,60.4411,60.4951,19044.0
2019-09-04 12:00:00,67.24,67.27,67.08,67.22,10310.0,60.5131,60.5401,60.3691,60.4951,10310.0
2019-09-04 12:30:00,67.21,67.3,67.11,67.19,12254.0,60.4861,60.5671,60.3961,60.4681,12254.0
2019-09-04 13:00:00,67.19,67.2,67.02,67.15,44814.0,60.4681,60.4771,60.3151,60.4321,44814.0
2019-09-04 13:30:00,67.14,67.31,67.14,67.18,29792.0,60.4231,60.5761,60.4231,60.4591,29792.0
2019-09-04 14:00:00,67.2,67.28,67.01,67.11,28733.0,60.4771,60.5491,60.3061,60.3961,28733.0
2019-09-04 14:30:00,67.1,67.33,67.07,67.29,19083.0,60.3871,60.5941,60.3601,60.5581,19083.0
2019-09-04 15:00:00,67.27,67.4,67.15,67.32,33774.0,60.5401,60.6571,60.4321,60.5851,33774.0
2019-09-04 15:30:00,67.32,67.45,67.23,67.44,74053.0,60.5851,60.7021,60.5041,60.6931,74053.0
2019-09-05 09:30:00,68.26,68.41,67.57,67.58,38307.0,61.4311,61.5661,60.8101,60.8191,38307.0
2019-09-05 10:00:00,67.6,68.09,67.52,67.9,31568.0,60.8371,61.2781,60.7651,61.1071,31568.0
2019-09-05 10:30:00,67.95,68.13,67.83,67.91,11791.0,61.1521,61.3141,61.0441,61.1161,11791.0
2019-09-05 11:00:00,67.95,68.03,67.67,67.9,14634.0,61.1521,61.2241,60.9001,61.1071,14634.0
2019-09-05 11:30:00,67.85,67.9,67.73,67.78,10467.0,61.0621,61.1071,60.9541,60.9991,10467.0
2019-09-05 12:00:00,67.76,67.84,67.7,67.79,8333.0,60.9811,61.0531,60.9271,61.0081,8333.0
2019-09-05 12:30:00,67.73,67.81,67.66,67.8,8256.0,60.9541,61.0261,60.8911,61.0171,8256.0
2019-09-05 13:00:00,67.77,67.86,67.68,67.8,12739.0,60.9901,61.0711,60.9091,61.0171,12739.0
2019-09-05 13:30:00,67.83,67.85,67.56,67.71,18697.0,61.0441,61.0621,60.8011,60.9361,18697.0
2019-09-05 14:00:00,67.72,67.81,67.6,67.76,17261.0,60.9451,61.0261,60.8371,60.9811,17261.0
2019-09-05 14:30:00,67.76,67.88,67.7,67.84,21809.0,60.9811,61.0891,60.9271,61.0531,21809.0
2019-09-05 15:00:00,67.84,68.01,67.82,68.01,48432.0,61.0531,61.2061,61.0351,61.2061,48432.0
2019-09-05 15:30:00,68.02,68.09,67.69,67.74,111720.0,61.2151,61.2781,60.9181,60.9631,111720.0
2019-09-06 09:30:00,67.9,67.9,67.26,67.78,20354.0,61.1071,61.1071,60.5311,60.9991,20354.0
2019-09-06 10:00:00,67.78,68.18,67.78,68.02,22496.0,60.9991,61.3591,60.9991,61.2151,22496.0
2019-09-06 10:30:00,68.09,68.09,67.72,67.91,18549.0,61.2781,61.2781,60.9451,61.1161,18549.0
2019-09-06 11:00:00,67.93,68.05,67.74,67.87,23290.0,61.1341,61.2421,60.9631,61.0801,23290.0
2019-09-06 11:30:00,67.91,68.03,67.82,68.02,13052.0,61.1161,61.2241,61.0351,61.2151,13052.0
2019-09-06 12:00:00,68.02,68.07,67.95,68.06,6148.0,61.2151,61.2601,61.1521,61.2511,6148.0
2019-09-06 12:30:00,68.07,68.23,68.0,68.17,6993.0,61.2601,61.4041,61.1971,61.3501,6993.0
2019-09-06 13:00:00,68.13,68.36,68.13,68.33,9118.0,61.3141,61.5211,61.3141,61.4941,9118.0
2019-09-06 13:30:00,68.35,68.35,68.16,68.23,9768.0,61.5121,61.5121,61.3411,61.4041,9768.0
2019-09-06 14:00:00,68.26,68.28,68.16,68.25,11181.0,61.4311,61.4491,61.3411,61.4221,11181.0
2019-09-06 14:30:00,68.28,68.28,68.1,68.25,12010.0,61.4491,61.4491,61.2871,61.4221,12010.0
2019-09-06 15:00:00,68.27,68.33,68.14,68.19,32774.0,61.4401,61.4941,61.3231,61.3681,32774.0
2019-09-06 15:30:00,68.18,68.34,68.08,68.12,95350.0,61.3591,61.5031,61.2691,61.3051,95350.0
2019-09-09 09:30:00,68.33,68.33,67.54,67.7,15045.0,61.4941,61.4941,60.7831,60.9271,15045.0
2019-09-09 10:00:00,67.62,67.89,67.59,67.59,20735.0,60.8551,61.0981,60.8281,60.8281,20735.0
2019-09-09 10:30:00,67.61,67.75,67.4,67.59,14720.0,60.8461,60.9721,60.6571,60.8281,14720.0
2019-09-09 11:00:00,67.59,67.88,67.53,67.64,25564.0,60.8281,61.0891,60.7741,60.8731,25564.0
2019-09-09 11:30:00,67.66,67.66,67.34,67.46,20468.0,60.8911,60.8911,60.6031,60.7111,20468.0
2019-09-09 12:00:00,67.51,67.69,67.4,67.43,9428.0,60.7561,60.9181,60.6571,60.6841,9428.0
2019-09-09 12:30:00,67.43,67.44,67.24,67.42,7828.0,60.6841,60.6931,60.5131,60.6751,7828.0
2019-09-09 13:00:00,67.43,67.64,67.42,67.62,8407.0,60.6841,60.8731,60.6751,60.8551,8407.0
2019-09-09 13:30:00,67.61,67.61,67.36,67.42,16430.0,60.8461,60.8461,60.6211,60.6751,16430.0
2019-09-09 14:00:00,67.4,67.45,67.35,67.44,19696.0,60.6571,60.7021,60.6121,60.6931,19696.0
2019-09-09 14:30:00,67.44,67.69,67.44,67.63,19623.0,60.6931,60.9181,60.6931,60.8641,19623.0
2019-09-09 15:00:00,67.61,67.89,67.55,67.77,18747.0,60.8461,61.0981,60.7921,60.9901,18747.0
2019-09-09 15:30:00,67.78,68.04,67.73,67.87,131786.0,60.9991,61.2331,60.9541,61.0801,131786.0
2019-09-10 09:30:00,67.59,67.59,66.7,66.85,18467.0,60.8281,60.8281,60.0271,60.1621,18467.0
2019-09-10 10:00:00,66.92,66.97,66.39,66.6,14715.0,60.2251,60.2701,59.7482,59.9372,14715.0
2019-09-10 10:30:00,66.78,66.82,66.56,66.72,18575.0,60.0991,60.1351,59.9012,60.0451,18575.0
2019-09-10 11:00:00,66.72,66.9,66.69,66.84,18189.0,60.0451,60.2071,60.0181,60.1531,18189.0
2019-09-10 11:30:00,66.82,67.29,66.82,67.05,35177.0,60.1351,60.5581,60.1351,60.3421,35177.0
2019-09-10 12:00:00,67.03,67.22,66.93,67.08,28185.0,60.3241,60.4951,60.2341,60.3691,28185.0
2019-09-10 12:30:00,67.08,67.27,67.0,67.12,49358.0,60.3691,60.5401,60.2971,60.4051,49358.0
2019-09-10 13:00:00,67.13,67.38,67.12,67.35,19335.0,60.4141,60.6391,60.4051,60.6121,19335.0
2019-09-10 13:30:00,67.36,67.62,67.36,67.59,10919.0,60.6211,60.8551,60.6211,60.8281,10919.0
2019-09-10 14:00:00,67.59,67.59,67.38,67.45,13067.0,60.8281,60.8281,60.6391,60.7021,13067.0
2019-09-10 14:30:00,67.45,67.5,67.35,67.45,15126.0,60.7021,60.7471,60.6121,60.7021,15126.0
2019-09-10 15:00:00,67.46,67.53,67.37,67.43,19686.0,60.7111,60.7741,60.6301,60.6841,19686.0
2019-09-10 15:30:00,67.45,67.65,67.34,67.65,84376.0,60.7021,60.8821,60.6031,60.8821,84376.0
2019-09-11 09:30:00,67.73,67.8,67.19,67.56,16962.0,60.9541,61.0171,60.4681,60.8011,16962.0
2019-09-11 10:00:00,67.73,68.04,67.66,67.88,13428.0,60.9541,61.2331,60.8911,61.0891,13428.0
2019-09-11 10:30:00,67.88,67.98,67.5,67.64,19421.0,61.0891,61.1791,60.7471,60.8731,19421.0
2019-09-11 11:00:00,67.65,67.83,67.61,67.78,21504.0,60.8821,61.0441,60.8461,60.9991,21504.0
2019-09-11 11:30:00,67.82,67.88,67.74,67.82,28854.0,61.0351,61.0891,60.9631,61.0351,28854.0
2019-09-11 12:00:00,67.83,68.03,67.8,67.91,25866.0,61.0441,61.2241,61.0171,61.1161,25866.0
2019-09-11 12:30:00,67.91,67.93,67.78,67.79,26455.0,61.1161,61.1341,60.9991,61.0081,26455.0
2019-09-11 13:00:00,67.79,68.04,67.75,68.04,29181.0,61.0081,61.2331,60.9721,61.2331,29181.0
2019-09-11 13:30:00,68.03,68.04,67.86,67.92,17788.0,61.2241,61.2331,61.0711,61.1251,17788.0
2019-09-11 14:00:00,67.94,68.05,67.91,68.0,16343.0,61.1431,61.2421,61.1161,61.1971,16343.0
2019-09-11 14:30:00,68.0,68.03,67.85,67.87,30453.0,61.1971,61.2241,61.0621,61.0801,30453.0
2019-09-11 15:00:00,67.89,68.14,67.89,67.98,32281.0,61.0981,61.3231,61.0981,61.1791,32281.0
2019-09-11 15:30:00,67.99,68.12,67.89,68.11,88386.0,61.1881,61.3051,61.0981,61.2961,88386.0
2019-09-12 09:30:00,68.49,68.84,67.92,68.19,19144.0,61.6381,61.9531,61.1251,61.3681,19144.0
2019-09-12 10:00:00,68.11,68.45,67.94,68.23,30653.0,61.2961,61.6021,61.1431,61.4041,30653.0
2019-09-12 10:30:00,68.26,68.3,67.86,67.91,13111.0,61.4311,61.4671,61.0711,61.1161,13111.0
2019-09-12 11:00:00,67.83,68.22,67.82,68.14,11813.0,61.0441,61.3951,61.0351,61.3231,11813.0
2019-09-12 11:30:00,68.09,68.32,68.08,68.26,11365.0,61.2781,61.4851,61.2691,61.4311,11365.0
2019-09-12 12:00:00,68.24,68.25,68.13,68.25,10889.0,61.4131,61.4221,61.3141,61.4221,10889.0
2019-09-12 12:30:00,68.27,68.52,68.2,68.52,70743.0,61.4401,61.6651,61.3771,61.6651,70743.0
2019-09-12 13:00:00,68.59,68.67,68.45,68.67,43057.0,61.7281,61.8001,61.6021,61.8001,43057.0
2019-09-12 13:30:00,68.67,68.83,68.64,68.75,12818.0,61.8001,61.9441,61.7731,61.8721,12818.0
2019-09-12 14:00:00,68.75,68.77,68.63,68.66,28921.0,61.8721,61.8901,61.7641,61.7911,28921.0
2019-09-12 14:30:00,68.63,68.85,68.62,68.81,14779.0,61.7641,61.9621,61.7551,61.9261,14779.0
2019-09-12 15:00:00,68.8,68.82,68.68,68.78,11351.0,61.9171,61.9351,61.8091,61.8991,11351.0
2019-09-12 15:30:00,68.78,68.92,68.69,68.83,60688.0,61.8991,62.0251,61.8181,61.9441,60688.0
2019-09-13 09:30:00,69.13,69.13,68.72,68.83,16876.0,62.214,62.214,61.8451,61.9441,16876.0
2019-09-13 10:00:00,68.94,69.42,68.79,69.35,32675.0,62.0431,62.475,61.9081,62.412,32675.0
2019-09-13 10:30:00,69.35,69.65,69.29,69.63,20479.0,62.412,62.682,62.358,62.664,20479.0
2019-09-13 11:00:00,69.61,69.82,69.59,69.73,18994.0,62.646,62.835,62.628,62.754,18994.0
2019-09-13 11:30:00,69.75,69.8,69.69,69.76,12659.0,62.772,62.817,62.718,62.781,12659.0
2019-09-13 12:00:00,69.73,69.9,69.71,69.81,20866.0,62.754,62.907,62.736,62.826,20866.0
2019-09-13 12:30:00,69.8,69.81,69.39,69.42,39097.0,62.817,62.826,62.448,62.475,39097.0
2019-09-13 13:00:00,69.36,69.47,69.29,69.29,13316.0,62.421,62.52,62.358,62.358,13316.0
2019-09-13 13:30:00,69.28,69.42,69.22,69.4,13963.0,62.349,62.475,62.295,62.457,13963.0
2019-09-13 14:00:00,69.38,69.49,69.37,69.48,10644.0,62.439,62.538,62.43,62.529,10644.0
2019-09-13 14:30:00,69.5,69.5,69.14,69.24,22201.0,62.547,62.547,62.223,62.313,22201.0
2019-09-13 15:00:00,69.26,69.33,69.13,69.33,16985.0,62.331,62.394,62.214,62.394,16985.0
2019-09-13 15:30:00,69.3,69.36,69.19,69.31,66560.0,62.367,62.421,62.268,62.376,66560.0
2019-09-16 09:30:00,68.75,68.98,68.13,68.13,20649.0,61.8721,62.0791,61.3141,61.3141,20649.0
2019-09-16 10:00:00,68.2,68.29,68.03,68.15,23975.0,61.3771,61.4581,61.2241,61.3321,23975.0
2019-09-16 10:30:00,68.12,68.41,68.1,68.41,13384.0,61.3051,61.5661,61.2871,61.5661,13384.0
2019-09-16 11:00:00,68.41,68.53,68.28,68.28,13388.0,61.5661,61.6741,61.4491,61.4491,13388.0
2019-09-16 11:30:00,68.29,68.35,67.66,67.66,24631.0,61.4581,61.5121,60.8911,60.8911,24631.0
2019-09-16 12:00:00,67.7,67.78,67.55,67.64,17215.0,60.9271,60.9991,60.7921,60.8731,17215.0
2019-09-16 12:30:00,67.61,67.67,67.51,67.58,12323.0,60.8461,60.9001,60.7561,60.8191,12323.0
2019-09-16 13:00:00,67.56,67.59,67.36,67.36,14806.0,60.8011,60.8281,60.6211,60.6211,14806.0
2019-09-16 13:30:00,67.35,67.4,67.22,67.29,15390.0,60.6121,60.6571,60.4951,60.5581,15390.0
2019-09-16 14:00:00,67.31,67.34,67.2,67.27,16974.0,60.5761,60.6031,60.4771,60.5401,16974.0
2019-09-16 14:30:00,67.25,67.29,67.21,67.25,21089.0,60.5221,60.5581,60.4861,60.5221,21089.0
2019-09-16 15:00:00,67.26,67.35,67.2,67.22,19896.0,60.5311,60.6121,60.4771,60.4951,19896.0
2019-09-16 15:30:00,67.23,67.32,67.08,67.14,73001.0,60.5041,60.5851,60.3691,60.4231,73001.0
2019-09-17 09:30:00,66.97,67.36,66.58,67.13,20385.0,60.2701,60.6211,59.9192,60.4141,20385.0
2019-09-17 10:00:00,67.12,67.27,67.01,67.15,11528.0,60.4051,60.5401,60.3061,60.4321,11528.0
2019-09-17 10:30:00,67.12,67.22,66.99,67.16,14196.0,60.4051,60.4951,60.2881,60.4411,14196.0
2019-09-17 11:00:00,67.15,67.15,66.84,66.97,19443.0,60.4321,60.4321,60.1531,60.2701,19443.0
2019-09-17 11:30:00,67.0,67.01,66.83,66.83,14024.0,60.2971,60.3061,60.1441,60.1441,14024.0
2019-09-17 12:00:00,66.85,66.93,66.67,66.73,17452.0,60.1621,60.2341,60.0001,60.0541,17452.0
2019-09-17 12:30:00,66.73,66.8,66.61,66.63,15288.0,60.0541,60.1171,59.9462,59.9642,15288.0
2019-09-17 13:00:00,66.63,67.17,66.54,66.95,82781.0,59.9642,60.4501,59.8832,60.2521,82781.0
2019-09-17 13:30:00,66.96,67.21,66.96,67.17,13960.0,60.2611,60.4861,60.2611,60.4501,13960.0
2019-09-17 14:00:00,67.21,67.28,67.12,67.14,18799.0,60.4861,60.5491,60.4051,60.4231,18799.0
2019-09-17 14:30:00,67.15,67.22,67.15,67.2,34720.0,60.4321,60.4951,60.4321,60.4771,34720.0
2019-09-17 15:00:00,67.2,67.26,67.15,67.19,76333.0,60.4771,60.5311,60.4321,60.4681,76333.0
2019-09-17 15:30:00,67.2,67.34,67.11,67.17,108769.0,60.4771,60.6031,60.3961,60.4501,108769.0
2019-09-18 09:30:00,67.25,67.66,66.94,67.66,27791.0,60.5221,60.8911,60.2431,60.8911,27791.0
2019-09-18 10:00:00,67.66,68.11,67.35,67.83,30263.0,60.8911,61.2961,60.6121,61.0441,30263.0
2019-09-18 10:30:00,67.83,67.92,67.6,67.75,23495.0,61.0441,61.1251,60.8371,60.9721,23495.0
2019-09-18 11:00:00,67.76,68.07,67.76,67.92,22618.0,60.9811,61.2601,60.9811,61.1251,22618.0
2019-09-18 11:30:00,67.89,67.98,67.86,67.91,20975.0,61.0981,61.1791,61.0711,61.1161,20975.0
2019-09-18 12:00:00,67.94,68.03,67.89,67.91,14478.0,61.1431,61.2241,61.0981,61.1161,14478.0
2019-09-18 12:30:00,67.9,68.05,67.82,67.85,18718.0,61.1071,61.2421,61.0351,61.0621,18718.0
2019-09-18 13:00:00,67.87,67.89,67.55,67.6,17169.0,61.0801,61.0981,60.7921,60.8371,17169.0
2019-09-18 13:30:00,67.64,67.8,67.62,67.78,8255.0,60.8731,61.0171,60.8551,60.9991,8255.0
2019-09-18 14:00:00,67.76,67.81,67.42,67.49,14140.0,60.9811,61.0261,60.6751,60.7381,14140.0
2019-09-18 14:30:00,67.48,67.64,67.43,67.58,15509.0,60.7291,60.8731,60.6841,60.8191,15509.0
2019-09-18 15:00:00,67.61,67.92,67.6,67.89,47760.0,60.8461,61.1251,60.8371,61.0981,47760.0
2019-09-18 15:30:00,67.91,68.05,67.87,67.93,176199.0,61.1161,61.2421,61.0801,61.1341,176199.0
2019-09-19 09:30:00,68.15,68.23,67.87,68.09,15790.0,61.3321,61.4041,61.0801,61.2781,15790.0
2019-09-19 10:00:00,68.2,68.52,68.11,68.44,29817.0,61.3771,61.6651,61.2961,61.5931,29817.0
2019-09-19 10:30:00,68.45,68.53,68.38,68.48,10327.0,61.6021,61.6741,61.5391,61.6291,10327.0
2019-09-19 11:00:00,68.51,68.69,68.49,68.63,26385.0,61.6561,61.8181,61.6381,61.7641,26385.0
2019-09-19 11:30:00,68.6,68.77,68.58,68.65,14580.0,61.7371,61.8901,61.7191,61.7821,14580.0
2019-09-19 12:00:00,68.64,68.79,68.61,68.74,10631.0,61.7731,61.9081,61.7461,61.8631,10631.0
2019-09-19 12:30:00,68.71,68.9,68.71,68.87,8702.0,61.8361,62.0071,61.8361,61.9801,8702.0
2019-09-19 13:00:00,68.89,68.91,68.75,68.86,15894.0,61.9981,62.0161,61.8721,61.9711,15894.0
2019-09-19 13:30:00,68.89,68.89,68.71,68.87,9818.0,61.9981,61.9981,61.8361,61.9801,9818.0
2019-09-19 14:00:00,68.91,69.04,68.9,68.97,11601.0,62.0161,62.133,62.0071,62.0701,11601.0
2019-09-19 14:30:00,68.96,68.97,68.8,68.86,13070.0,62.0611,62.0701,61.9171,61.9711,13070.0
2019-09-19 15:00:00,68.87,68.98,68.8,68.98,24708.0,61.9801,62.0791,61.9171,62.0791,24708.0
2019-09-19 15:30:00,68.96,69.02,68.8,68.84,73351.0,62.0611,62.115,61.9171,61.9531,73351.0
2019-09-20 09:30:00,69.2,69.25,68.85,68.85,81775.0,62.277,62.322,61.9621,61.9621,81775.0
2019-09-20 10:00:00,68.75,69.09,68.71,69.03,23823.0,61.8721,62.178,61.8361,62.124,23823.0
2019-09-20 10:30:00,69.03,69.03,68.54,68.67,16766.0,62.124,62.124,61.6831,61.8001,16766.0
2019-09-20 11:00:00,68.63,69.06,68.62,68.96,13528.0,61.7641,62.151,61.7551,62.0611,13528.0
2019-09-20 11:30:00,68.93,69.05,68.9,68.99,10705.0,62.0341,62.142,62.0071,62.0881,10705.0
2019-09-20 12:00:00,69.01,69.28,68.97,69.28,14076.0,62.106,62.349,62.0701,62.349,14076.0
2019-09-20 12:30:00,69.29,69.3,69.08,69.25,12411.0,62.358,62.367,62.169,62.322,12411.0
2019-09-20 13:00:00,69.25,69.25,68.65,68.86,19686.0,62.322,62.322,61.7821,61.9711,19686.0
2019-09-20 13:30:00,68.86,69.01,68.72,68.97,14676.0,61.9711,62.106,61.8451,62.0701,14676.0
2019-09-20 14:00:00,69.05,69.12,68.88,69.04,18947.0,62.142,62.205,61.9891,62.133,18947.0
2019-09-20 14:30:00,69.06,69.21,69.04,69.11,33403.0,62.151,62.286,62.133,62.196,33403.0
2019-09-20 15:00:00,69.09,69.11,68.39,68.42,28004.0,62.178,62.196,61.5481,61.5751,28004.0
2019-09-20 15:30:00,68.42,68.81,68.39,68.44,123175.0,61.5751,61.9261,61.5481,61.5931,123175.0
2019-09-23 09:30:00,67.99,68.62,67.99,68.45,12271.0,61.1881,61.7551,61.1881,61.6021,12271.0
2019-09-23 10:00:00,68.44,68.44,68.14,68.37,5655.0,61.5931,61.5931,61.3231,61.5301,5655.0
2019-09-23 10:30:00,68.39,68.41,67.87,68.16,21541.0,61.5481,61.5661,61.0801,61.3411,21541.0
2019-09-23 11:00:00,68.11,68.56,68.11,68.51,37587.0,61.2961,61.7011,61.2961,61.6561,37587.0
2019-09-23 11:30:00,68.5,68.56,68.29,68.37,11514.0,61.6471,61.7011,61.4581,61.5301,11514.0
2019-09-23 12:00:00,68.32,68.5,68.23,68.42,6226.0,61.4851,61.6471,61.4041,61.5751,6226.0
2019-09-23 12:30:00,68.39,68.42,68.15,68.18,6209.0,61.5481,61.5751,61.3321,61.3591,6209.0
2019-09-23 13:00:00,68.17,68.29,68.13,68.25,5865.0,61.3501,61.4581,61.3141,61.4221,5865.0
2019-09-23 13:30:00,68.29,68.29,68.11,68.17,10875.0,61.4581,61.4581,61.2961,61.3501,10875.0
2019-09-23 14:00:00,68.16,68.2,67.99,68.07,10613.0,61.3411,61.3771,61.1881,61.2601,10613.0
2019-09-23 14:30:00,68.04,68.04,67.78,67.82,10461.0,61.2331,61.2331,60.9991,61.0351,10461.0
2019-09-23 15:00:00,67.8,67.95,67.78,67.92,17920.0,61.0171,61.1521,60.9991,61.1251,17920.0
2019-09-23 15:30:00,67.93,67.94,67.48,67.48,97368.0,61.1341,61.1431,60.7291,60.7291,97368.0
2019-09-24 09:30:00,67.67,68.07,67.57,67.59,12352.0,60.9001,61.2601,60.8101,60.8281,12352.0
2019-09-24 10:00:00,67.57,67.81,67.45,67.59,12817.0,60.8101,61.0261,60.7021,60.8281,12817.0
2019-09-24 10:30:00,67.53,67.76,67.5,67.74,15779.0,60.7741,60.9811,60.7471,60.9631,15779.0
2019-09-24 11:00:00,67.7,67.77,67.54,67.68,17424.0,60.9271,60.9901,60.7831,60.9091,17424.0
2019-09-24 11:30:00,67.69,67.71,67.41,67.5,6200.0,60.9181,60.9361,60.6661,60.7471,6200.0
2019-09-24 12:00:00,67.44,67.6,67.22,67.3,8501.0,60.6931,60.8371,60.4951,60.5671,8501.0
2019-09-24 12:30:00,67.26,67.28,67.0,67.05,28667.0,60.5311,60.5491,60.2971,60.3421,28667.0
2019-09-24 13:00:00,67.06,67.12,66.89,66.98,12336.0,60.3511,60.4051,60.1981,60.2791,12336.0
2019-09-24 13:30:00,67.03,67.2,66.97,67.06,15533.0,60.3241,60.4771,60.2701,60.3511,15533.0
2019-09-24 14:00:00,67.05,67.34,66.91,67.34,11155.0,60.3421,60.6031,60.2161,60.6031,11155.0
2019-09-24 14:30:00,67.35,67.45,67.18,67.29,9540.0,60.6121,60.7021,60.4591,60.5581,9540.0
2019-09-24 15:00:00,67.27,67.31,67.14,67.17,12092.0,60.5401,60.5761,60.4231,60.4501,12092.0
2019-09-24 15:30:00,67.14,67.42,67.1,67.26,79260.0,60.4231,60.6751,60.3871,60.5311,79260.0
2019-09-25 09:30:00,67.35,67.79,67.35,67.53,11156.0,60.6121,61.0081,60.6121,60.7741,11156.0
2019-09-25 10:00:00,67.52,67.57,67.13,67.37,6641.0,60.7651,60.8101,60.4141,60.6301,6641.0
2019-09-25 10:30:00,67.37,67.63,67.37,67.63,12213.0,60.6301,60.8641,60.6301,60.8641,12213.0
2019-09-25 11:00:00,67.65,67.68,67.39,67.42,9470.0,60.8821,60.9091,60.6481,60.6751,9470.0
2019-09-25 11:30:00,67.43,67.48,67.34,67.37,8865.0,60.6841,60.7291,60.6031,60.6301,8865.0
2019-09-25 12:00:00,67.43,67.54,67.37,67.49,10173.0,60.6841,60.7831,60.6301,60.7381,10173.0
2019-09-25 12:30:00,67.55,67.61,67.43,67.45,9820.0,60.7921,60.8461,60.6841,60.7021,9820.0
2019-09-25 13:00:00,67.46,67.6,67.43,67.53,39843.0,60.7111,60.8371,60.6841,60.7741,39843.0
2019-09-25 13:30:00,67.57,67.95,67.57,67.89,8458.0,60.8101,61.1521,60.8101,61.0981,8458.0
2019-09-25 14:00:00,67.91,68.22,67.91,68.18,16729.0,61.1161,61.3951,61.1161,61.3591,16729.0
2019-09-25 14:30:00,68.15,68.23,68.1,68.2,16003.0,61.3321,61.4041,61.2871,61.3771,16003.0
2019-09-25 15:00:00,68.18,68.2,68.12,68.13,18180.0,61.3591,61.3771,61.3051,61.3141,18180.0
2019-09-25 15:30:00,68.13,68.21,68.04,68.15,78555.0,61.3141,61.3861,61.2331,61.3321,78555.0
2019-09-26 09:30:00,68.1,68.21,67.86,67.86,12507.0,61.2871,61.3861,61.0711,61.0711,12507.0
2019-09-26 10:00:00,67.89,68.12,67.79,68.09,11504.0,61.0981,61.3051,61.0081,61.2781,11504.0
2019-09-26 10:30:00,68.09,68.28,68.03,68.17,14124.0,61.2781,61.4491,61.2241,61.3501,14124.0
2019-09-26 11:00:00,68.19,68.25,67.95,68.08,12221.0,61.3681,61.4221,61.1521,61.2691,12221.0
2019-09-26 11:30:00,68.12,68.15,68.0,68.07,28997.0,61.3051,61.3321,61.1971,61.2601,28997.0
2019-09-26 12:00:00,68.07,68.41,68.05,68.36,21294.0,61.2601,61.5661,61.2421,61.5211,21294.0
2019-09-26 12:30:00,68.37,68.52,68.36,68.47,8231.0,61.5301,61.6651,61.5211,61.6201,8231.0
2019-09-26 13:00:00,68.49,68.52,68.23,68.31,15669.0,61.6381,61.6651,61.4041,61.4761,15669.0
2019-09-26 13:30:00,68.3,68.38,68.24,68.29,10785.0,61.4671,61.5391,61.4131,61.4581,10785.0
2019-09-26 14:00:00,68.29,68.44,68.18,68.33,12307.0,61.4581,61.5931,61.3591,61.4941,12307.0
2019-09-26 14:30:00,68.35,68.59,68.35,68.49,16430.0,61.5121,61.7281,61.5121,61.6381,16430.0
2019-09-26 15:00:00,68.52,68.81,68.52,68.73,31811.0,61.6651,61.9261,61.6651,61.8541,31811.0
2019-09-26 15:30:00,68.76,68.89,68.49,68.57,91450.0,61.8811,61.9981,61.6381,61.7101,91450.0
2019-09-27 09:30:00,68.81,69.05,68.31,68.35,12260.0,61.9261,62.142,61.4761,61.5121,12260.0
2019-09-27 10:00:00,68.3,68.68,68.3,68.62,11435.0,61.4671,61.8091,61.4671,61.7551,11435.0
2019-09-27 10:30:00,68.68,69.15,68.66,68.98,14844.0,61.8091,62.232,61.7911,62.0791,14844.0
2019-09-27 11:00:00,69.02,69.13,68.96,69.01,8339.0,62.115,62.214,62.0611,62.106,8339.0
2019-09-27 11:30:00,69.04,69.08,68.49,68.98,15601.0,62.133,62.169,61.6381,62.0791,15601.0
2019-09-27 12:00:00,68.97,68.98,68.63,68.83,9680.0,62.0701,62.0791,61.7641,61.9441,9680.0
2019-09-27 12:30:00,68.82,69.14,68.74,68.78,22707.0,61.9351,62.223,61.8631,61.8991,22707.0
2019-09-27 13:00:00,68.74,69.01,68.74,68.98,15427.0,61.8631,62.106,61.8631,62.0791,15427.0
2019-09-27 13:30:00,68.99,69.09,68.81,68.86,11740.0,62.0881,62.178,61.9261,61.9711,11740.0
2019-09-27 14:00:00,68.88,68.91,68.74,68.75,14857.0,61.9891,62.0161,61.8631,61.8721,14857.0
2019-09-27 14:30:00,68.75,68.78,68.45,68.47,13509.0,61.8721,61.8991,61.6021,61.6201,13509.0
2019-09-27 15:00:00,68.46,68.57,68.42,68.47,16254.0,61.6111,61.7101,61.5751,61.6201,16254.0
2019-09-27 15:30:00,68.47,68.69,68.47,68.67,75089.0,61.6201,61.8181,61.6201,61.8001,75089.0
2019-09-30 09:30:00,68.79,68.99,68.63,68.78,17039.0,61.9081,62.0881,61.7641,61.8991,17039.0
2019-09-30 10:00:00,68.78,68.78,68.29,68.29,30256.0,61.8991,61.8991,61.4581,61.4581,30256.0
2019-09-30 10:30:00,68.33,68.59,68.33,68.47,11778.0,61.4941,61.7281,61.4941,61.6201,11778.0
2019-09-30 11:00:00,68.47,68.53,68.4,68.48,69967.0,61.6201,61.6741,61.5571,61.6291,69967.0
2019-09-30 11:30:00,68.48,68.66,68.4,68.44,18982.0,61.6291,61.7911,61.5571,61.5931,18982.0
2019-09-30 12:00:00,68.45,68.53,68.41,68.48,21613.0,61.6021,61.6741,61.5661,61.6291,21613.0
2019-09-30 12:30:00,68.48,68.54,68.43,68.44,14920.0,61.6291,61.6831,61.5841,61.5931,14920.0
2019-09-30 13:00:00,68.45,68.68,68.38,68.6,20937.0,61.6021,61.8091,61.5391,61.7371,20937.0
2019-09-30 13:30:00,68.61,68.77,68.57,68.7,28074.0,61.7461,61.8901,61.7101,61.8271,28074.0
2019-09-30 14:00:00,68.74,68.99,68.74,68.91,14641.0,61.8631,62.0881,61.8631,62.0161,14641.0
2019-09-30 14:30:00,68.92,68.93,68.76,68.9,16076.0,62.0251,62.0341,61.8811,62.0071,16076.0
2019-09-30 15:00:00,68.89,68.97,68.85,68.91,22316.0,61.9981,62.0701,61.9621,62.0161,22316.0
2019-09-30 15:30:00,68.89,68.91,68.71,68.76,66119.0,61.9981,62.0161,61.8361,61.8811,66119.0
2019-10-01 09:30:00,69.28,70.49,68.98,69.62,63890.0,62.349,63.438,62.0791,62.655,63890.0
2019-10-01 10:00:00,69.59,69.59,68.53,68.61,40479.0,62.628,62.628,61.6741,61.7461,40479.0
2019-10-01 10:30:00,68.6,68.89,68.47,68.47,34026.0,61.7371,61.9981,61.6201,61.6201,34026.0
2019-10-01 11:00:00,68.46,68.69,68.41,68.64,25197.0,61.6111,61.8181,61.5661,61.7731,25197.0
2019-10-01 11:30:00,68.6,68.65,68.26,68.3,33920.0,61.7371,61.7821,61.4311,61.4671,33920.0
2019-10-01 12:00:00,68.29,68.29,67.85,67.95,20623.0,61.4581,61.4581,61.0621,61.1521,20623.0
2019-10-01 12:30:00,67.95,68.09,67.95,67.95,15275.0,61.1521,61.2781,61.1521,61.1521,15275.0
2019-10-01 13:00:00,67.97,67.98,67.67,67.67,15612.0,61.1701,61.1791,60.9001,60.9001,15612.0
2019-10-01 13:30:00,67.67,67.68,67.47,67.52,22753.0,60.9001,60.9091,60.7201,60.7651,22753.0
2019-10-01 14:00:00,67.52,67.72,67.48,67.59,23575.0,60.7651,60.9451,60.7291,60.8281,23575.0
2019-10-01 14:30:00,67.56,67.62,67.44,67.59,27752.0,60.8011,60.8551,60.6931,60.8281,27752.0
2019-10-01 15:00:00,67.59,67.65,67.44,67.54,36870.0,60.8281,60.8821,60.6931,60.7831,36870.0
2019-10-01 15:30:00,67.53,67.55,67.1,67.16,169461.0,60.7741,60.7921,60.3871,60.4411,169461.0
2019-10-02 09:30:00,65.09,67.4,64.0,66.7,177186.0,58.5782,60.6571,57.5973,60.0271,177186.0
2019-10-02 10:00:00,66.72,67.0,66.26,66.83,90188.0,60.0451,60.2971,59.6312,60.1441,90188.0
2019-10-02 10:30:00,66.95,67.86,66.55,67.83,65768.0,60.2521,61.0711,59.8922,61.0441,65768.0
2019-10-02 11:00:00,67.86,68.45,67.39,67.62,62607.0,61.0711,61.6021,60.6481,60.8551,62607.0
2019-10-02 11:30:00,67.71,67.8,65.97,66.47,119873.0,60.9361,61.0171,59.3702,59.8202,119873.0
2019-10-02 12:00:00,66.47,67.41,66.25,67.39,38885.0,59.8202,60.6661,59.6222,60.6481,38885.0
2019-10-02 12:30:00,67.35,67.35,66.99,67.01,37398.0,60.6121,60.6121,60.2881,60.3061,37398.0
2019-10-02 13:00:00,67.02,67.2,66.9,66.97,38342.0,60.3151,60.4771,60.2071,60.2701,38342.0
2019-10-02 13:30:00,66.94,67.04,66.62,66.94,25787.0,60.2431,60.3331,59.9552,60.2431,25787.0
2019-10-02 14:00:00,66.94,67.54,66.84,67.4,45838.0,60.2431,60.7831,60.1531,60.6571,45838.0
2019-10-02 14:30:00,67.36,67.55,67.32,67.33,41988.0,60.6211,60.7921,60.5851,60.5941,41988.0
2019-10-02 15:00:00,67.35,67.38,67.05,67.11,52984.0,60.6121,60.6391,60.3421,60.3961,52984.0
2019-10-02 15:30:00,67.08,67.35,66.99,67.25,183395.0,60.3691,60.6121,60.2881,60.5221,183395.0
2019-10-03 09:30:00,67.64,68.35,67.57,67.95,42844.0,60.8731,61.5121,60.8101,61.1521,42844.0
2019-10-03 10:00:00,67.91,67.91,66.55,67.26,45541.0,61.1161,61.1161,59.8922,60.5311,45541.0
2019-10-03 10:30:00,67.25,67.41,66.98,67.31,41297.0,60.5221,60.6661,60.2791,60.5761,41297.0
2019-10-03 11:00:00,67.28,67.71,67.21,67.3,68051.0,60.5491,60.9361,60.4861,60.5671,68051.0
2019-10-03 11:30:00,67.3,67.3,66.93,67.06,23173.0,60.5671,60.5671,60.2341,60.3511,23173.0
2019-10-03 12:00:00,67.08,67.3,67.05,67.28,27828.0,60.3691,60.5671,60.3421,60.5491,27828.0
2019-10-03 12:30:00,67.26,67.6,67.25,67.56,23260.0,60.5311,60.8371,60.5221,60.8011,23260.0
2019-10-03 13:00:00,67.57,67.64,67.56,67.56,29004.0,60.8101,60.8731,60.8011,60.8011,29004.0
2019-10-03 13:30:00,67.56,67.66,67.51,67.66,24084.0,60.8011,60.8911,60.7561,60.8911,24084.0
2019-10-03 14:00:00,67.66,67.66,67.49,67.56,22592.0,60.8911,60.8911,60.7381,60.8011,22592.0
2019-10-03 14:30:00,67.57,67.68,67.3,67.32,49303.0,60.8101,60.9091,60.5671,60.5851,49303.0
2019-10-03 15:00:00,67.33,67.4,67.22,67.26,36404.0,60.5941,60.6571,60.4951,60.5311,36404.0
2019-10-03 15:30:00,67.29,67.44,67.11,67.41,209221.0,60.5581,60.6931,60.3961,60.6661,209221.0
2019-10-04 09:30:00,67.57,68.19,67.44,67.8,22341.0,60.8101,61.3681,60.6931,61.0171,22341.0
2019-10-04 10:00:00,67.78,67.99,67.63,67.83,13359.0,60.9991,61.1881,60.8641,61.0441,13359.0
2019-10-04 10:30:00,67.84,68.03,67.67,67.93,15070.0,61.0531,61.2241,60.9001,61.1341,15070.0
2019-10-04 11:00:00,67.93,68.3,67.89,68.16,14227.0,61.1341,61.4671,61.0981,61.3411,14227.0
2019-10-04 11:30:00,68.22,68.45,68.18,68.38,11492.0,61.3951,61.6021,61.3591,61.5391,11492.0
2019-10-04 12:00:00,68.41,68.56,68.31,68.33,10383.0,61.5661,61.7011,61.4761,61.4941,10383.0
2019-10-04 12:30:00,68.31,68.35,68.21,68.26,8411.0,61.4761,61.5121,61.3861,61.4311,8411.0
2019-10-04 13:00:00,68.27,68.3,68.19,68.25,11594.0,61.4401,61.4671,61.3681,61.4221,11594.0
2019-10-04 13:30:00,68.28,68.41,68.15,68.41,12908.0,61.4491,61.5661,61.3321,61.5661,12908.0
2019-10-04 14:00:00,68.4,68.65,68.28,68.65,20303.0,61.5571,61.7821,61.4491,61.7821,20303.0
2019-10-04 14:30:00,68.64,68.64,68.36,68.42,24777.0,61.7731,61.7731,61.5211,61.5751,24777.0
2019-10-04 15:00:00,68.42,68.47,68.23,68.3,22001.0,61.5751,61.6201,61.4041,61.4671,22001.0
2019-10-04 15:30:00,68.31,68.56,68.3,68.53,77972.0,61.4761,61.7011,61.4671,61.6741,77972.0
2019-10-07 09:30:00,68.46,68.74,68.12,68.59,35894.0,61.6111,61.8631,61.3051,61.7281,35894.0
2019-10-07 10:00:00,68.59,68.82,68.45,68.57,12134.0,61.7281,61.9351,61.6021,61.7101,12134.0
2019-10-07 10:30:00,68.58,68.68,68.44,68.66,10432.0,61.7191,61.8091,61.5931,61.7911,10432.0
2019-10-07 11:00:00,68.67,68.81,68.42,68.42,16149.0,61.8001,61.9261,61.5751,61.5751,16149.0
2019-10-07 11:30:00,68.47,68.53,68.34,68.4,13641.0,61.6201,61.6741,61.5031,61.5571,13641.0
2019-10-07 12:00:00,68.37,68.53,68.35,68.39,13932.0,61.5301,61.6741,61.5121,61.5481,13932.0
2019-10-07 12:30:00,68.39,68.59,68.33,68.55,9767.0,61.5481,61.7281,61.4941,61.6921,9767.0
2019-10-07 13:00:00,68.54,68.62,68.43,68.53,10986.0,61.6831,61.7551,61.5841,61.6741,10986.0
2019-10-07 13:30:00,68.53,68.87,68.51,68.73,17230.0,61.6741,61.9801,61.6561,61.8541,17230.0
2019-10-07 14:00:00,68.74,68.74,68.4,68.48,12676.0,61.8631,61.8631,61.5571,61.6291,12676.0
2019-10-07 14:30:00,68.48,68.48,68.09,68.17,20039.0,61.6291,61.6291,61.2781,61.3501,20039.0
2019-10-07 15:00:00,68.15,68.26,68.06,68.23,17537.0,61.3321,61.4311,61.2511,61.4041,17537.0
2019-10-07 15:30:00,68.21,68.21,67.94,67.96,77628.0,61.3861,61.3861,61.1431,61.1611,77628.0
2019-10-08 09:30:00,67.4,67.4,67.05,67.17,12913.0,60.6571,60.6571,60.3421,60.4501,12913.0
2019-10-08 10:00:00,67.17,67.24,66.88,66.96,36025.0,60.4501,60.5131,60.1891,60.2611,36025.0
2019-10-08 10:30:00,67.02,67.09,66.78,67.06,20423.0,60.3151,60.3781,60.0991,60.3511,20423.0
2019-10-08 11:00:00,67.06,67.06,66.29,66.37,32699.0,60.3511,60.3511,59.6582,59.7302,32699.0
2019-10-08 11:30:00,66.37,66.64,66.37,66.53,30723.0,59.7302,59.9732,59.7302,59.8742,30723.0
2019-10-08 12:00:00,66.56,66.6,66.4,66.54,23799.0,59.9012,59.9372,59.7572,59.8832,23799.0
2019-10-08 12:30:00,66.52,66.86,66.48,66.6,14245.0,59.8652,60.1711,59.8292,59.9372,14245.0
2019-10-08 13:00:00,66.59,66.82,66.48,66.76,23655.0,59.9282,60.1351,59.8292,60.0811,23655.0
2019-10-08 13:30:00,66.76,66.77,66.59,66.63,14055.0,60.0811,60.0901,59.9282,59.9642,14055.0
2019-10-08 14:00:00,66.61,66.62,66.49,66.53,12536.0,59.9462,59.9552,59.8382,59.8742,12536.0
2019-10-08 14:30:00,66.56,66.73,66.42,66.58,28938.0,59.9012,60.0541,59.7752,59.9192,28938.0
2019-10-08 15:00:00,66.62,66.72,66.47,66.52,37789.0,59.9552,60.0451,59.8202,59.8652,37789.0
2019-10-08 15:30:00,66.52,66.55,66.3,66.35,102351.0,59.8652,59.8922,59.6672,59.7122,102351.0
2019-10-09 09:30:00,67.1,67.22,66.36,66.56,17819.0,60.3871,60.4951,59.7212,59.9012,17819.0
2019-10-09 10:00:00,66.59,66.75,66.5,66.59,17926.0,59.9282,60.0721,59.8472,59.9282,17926.0
2019-10-09 10:30:00,66.57,66.7,66.49,66.69,10501.0,59.9102,60.0271,59.8382,60.0181,10501.0
2019-10-09 11:00:00,66.64,66.67,66.38,66.47,12185.0,59.9732,60.0001,59.7392,59.8202,12185.0
2019-10-09 11:30:00,66.52,66.71,66.51,66.63,13989.0,59.8652,60.0361,59.8562,59.9642,13989.0
2019-10-09 12:00:00,66.64,66.72,66.59,66.61,17788.0,59.9732,60.0451,59.9282,59.9462,17788.0
2019-10-09 12:30:00,66.62,66.71,66.62,66.67,7712.0,59.9552,60.0361,59.9552,60.0001,7712.0
2019-10-09 13:00:00,66.7,66.84,66.54,66.58,26107.0,60.0271,60.1531,59.8832,59.9192,26107.0
2019-10-09 13:30:00,66.6,66.65,66.56,66.61,12500.0,59.9372,59.9822,59.9012,59.9462,12500.0
2019-10-09 14:00:00,66.63,66.79,66.56,66.78,11464.0,59.9642,60.1081,59.9012,60.0991,11464.0
2019-10-09 14:30:00,66.77,66.79,66.61,66.67,35756.0,60.0901,60.1081,59.9462,60.0001,35756.0
2019-10-09 15:00:00,66.67,66.88,66.66,66.87,40511.0,60.0001,60.1891,59.9911,60.1801,40511.0
2019-10-09 15:30:00,66.89,66.99,66.61,66.87,106646.0,60.1981,60.2881,59.9462,60.1801,106646.0
2019-10-10 09:30:00,66.95,67.7,66.83,67.67,35563.0,60.2521,60.9271,60.1441,60.9001,35563.0
2019-10-10 10:00:00,67.56,67.69,67.47,67.54,15119.0,60.8011,60.9181,60.7201,60.7831,15119.0
2019-10-10 10:30:00,67.52,67.67,67.39,67.65,11397.0,60.7651,60.9001,60.6481,60.8821,11397.0
2019-10-10 11:00:00,67.65,67.8,67.63,67.79,8538.0,60.8821,61.0171,60.8641,61.0081,8538.0
2019-10-10 11:30:00,67.75,68.5,67.74,68.35,59965.0,60.9721,61.6471,60.9631,61.5121,59965.0
2019-10-10 12:00:00,68.31,68.39,68.19,68.3,14311.0,61.4761,61.5481,61.3681,61.4671,14311.0
2019-10-10 12:30:00,68.28,68.28,68.05,68.2,9840.0,61.4491,61.4491,61.2421,61.3771,9840.0
2019-10-10 13:00:00,68.17,68.24,68.07,68.2,8847.0,61.3501,61.4131,61.2601,61.3771,8847.0
2019-10-10 13:30:00,68.19,68.23,67.97,68.15,10006.0,61.3681,61.4041,61.1701,61.3321,10006.0
2019-10-10 14:00:00,68.17,68.17,67.79,67.93,10126.0,61.3501,61.3501,61.0081,61.1341,10126.0
2019-10-10 14:30:00,67.96,68.06,67.8,67.88,10684.0,61.1611,61.2511,61.0171,61.0891,10684.0
2019-10-10 15:00:00,67.82,67.95,67.81,67.92,14250.0,61.0351,61.1521,61.0261,61.1251,14250.0
2019-10-10 15:30:00,67.92,68.23,67.89,68.15,51059.0,61.1251,61.4041,61.0981,61.3321,51059.0
2019-10-11 09:30:00,68.7,69.4,68.47,69.16,25763.0,62.1536,62.7869,61.9455,62.5697,25763.0
2019-10-11 10:00:00,69.09,69.12,68.37,68.43,46865.0,62.5064,62.5335,61.855,61.9093,46865.0
2019-10-11 10:30:00,68.45,69.03,68.31,68.96,26236.0,61.9274,62.4521,61.8007,62.3888,26236.0
2019-10-11 11:00:00,68.99,69.22,68.99,69.15,14436.0,62.4159,62.624,62.4159,62.5607,14436.0
2019-10-11 11:30:00,69.12,69.19,68.52,68.7,11916.0,62.5335,62.5969,61.9907,62.1536,11916.0
2019-10-11 12:00:00,68.68,68.74,68.52,68.73,8937.0,62.1355,62.1898,61.9907,62.1807,8937.0
2019-10-11 12:30:00,68.75,68.76,68.48,68.59,11310.0,62.1988,62.2078,61.9545,62.054,11310.0
2019-10-11 13:00:00,68.65,68.68,68.43,68.64,6965.0,62.1083,62.1355,61.9093,62.0993,6965.0
2019-10-11 13:30:00,68.46,68.7,68.44,68.64,11697.0,61.9364,62.1536,61.9183,62.0993,11697.0
2019-10-11 14:00:00,68.64,68.65,68.44,68.52,9075.0,62.0993,62.1083,61.9183,61.9907,9075.0
2019-10-11 14:30:00,68.52,68.67,68.5,68.57,8874.0,61.9907,62.1264,61.9726,62.036,8874.0
2019-10-11 15:00:00,68.58,68.64,68.5,68.52,15891.0,62.045,62.0993,61.9726,61.9907,15891.0
2019-10-11 15:30:00,68.51,68.53,68.03,68.1,67248.0,61.9817,61.9998,61.5474,61.6107,67248.0
2019-10-14 09:30:00,68.08,68.08,67.62,68.03,12420.0,61.5926,61.5926,61.1765,61.5474,12420.0
2019-10-14 10:00:00,67.99,68.12,67.97,68.07,12340.0,61.5112,61.6288,61.4931,61.5836,12340.0
2019-10-14 10:30:00,68.07,68.23,67.98,68.19,6840.0,61.5836,61.7284,61.5022,61.6922,6840.0
2019-10-14 11:00:00,68.2,68.2,67.95,67.95,9083.0,61.7012,61.7012,61.475,61.475,9083.0
2019-10-14 11:30:00,67.98,68.34,67.98,68.2,10451.0,61.5022,61.8279,61.5022,61.7012,10451.0
2019-10-14 12:00:00,68.2,68.24,68.02,68.03,9240.0,61.7012,61.7374,61.5384,61.5474,9240.0
2019-10-14 12:30:00,68.02,68.04,67.84,67.88,6867.0,61.5384,61.5565,61.3755,61.4117,6867.0
2019-10-14 13:00:00,67.88,68.09,67.88,68.06,7148.0,61.4117,61.6017,61.4117,61.5746,7148.0
2019-10-14 13:30:00,68.03,68.18,67.99,68.15,9500.0,61.5474,61.6831,61.5112,61.656,9500.0
2019-10-14 14:00:00,68.17,68.21,68.09,68.09,8432.0,61.6741,61.7103,61.6017,61.6017,8432.0
2019-10-14 14:30:00,68.11,68.11,67.84,67.84,4587.0,61.6198,61.6198,61.3755,61.3755,4587.0
2019-10-14 15:00:00,67.85,67.91,67.77,67.89,10643.0,61.3846,61.4388,61.3122,61.4208,10643.0
2019-10-14 15:30:00,67.88,67.97,67.79,67.81,51197.0,61.4117,61.4931,61.3303,61.3484,51197.0
2019-10-15 09:30:00,68.28,68.28,67.5,67.59,13577.0,61.7736,61.7736,61.0679,61.1493,13577.0
2019-10-15 10:00:00,67.58,68.15,67.49,68.14,9717.0,61.1403,61.656,61.0589,61.6469,9717.0
2019-10-15 10:30:00,68.12,68.47,68.09,68.4,20616.0,61.6288,61.9455,61.6017,61.8822,20616.0
2019-10-15 11:00:00,68.41,68.45,68.3,68.33,13801.0,61.8912,61.9274,61.7917,61.8188,13801.0
2019-10-15 11:30:00,68.33,68.34,68.19,68.26,22220.0,61.8188,61.8279,61.6922,61.7555,22220.0
2019-10-15 12:00:00,68.26,68.27,68.14,68.2,17877.0,61.7555,61.7645,61.6469,61.7012,17877.0
2019-10-15 12:30:00,68.2,68.26,68.16,68.23,10796.0,61.7012,61.7555,61.665,61.7284,10796.0
2019-10-15 13:00:00,68.25,68.25,68.19,68.2,8155.0,61.7464,61.7464,61.6922,61.7012,8155.0
2019-10-15 13:30:00,68.21,68.26,68.18,68.26,11875.0,61.7103,61.7555,61.6831,61.7555,11875.0
2019-10-15 14:00:00,68.24,68.36,68.24,68.31,10858.0,61.7374,61.846,61.7374,61.8007,10858.0
2019-10-15 14:30:00,68.3,68.43,68.3,68.34,9767.0,61.7917,61.9093,61.7917,61.8279,9767.0
2019-10-15 15:00:00,68.34,68.45,68.32,68.41,18597.0,61.8279,61.9274,61.8098,61.8912,18597.0
2019-10-15 15:30:00,68.4,68.5,68.29,68.31,73636.0,61.8822,61.9726,61.7826,61.8007,73636.0
2019-10-16 09:30:00,68.47,68.58,68.19,68.28,20931.0,61.9455,62.045,61.6922,61.7736,20931.0
2019-10-16 10:00:00,68.35,68.82,68.26,68.77,9056.0,61.8369,62.2621,61.7555,62.2169,9056.0
2019-10-16 10:30:00,68.73,68.86,68.68,68.86,8376.0,62.1807,62.2983,62.1355,62.2983,8376.0
2019-10-16 11:00:00,68.84,68.92,68.7,68.7,7040.0,62.2802,62.3526,62.1536,62.1536,7040.0
2019-10-16 11:30:00,68.74,68.82,68.68,68.74,9797.0,62.1898,62.2621,62.1355,62.1898,9797.0
2019-10-16 12:00:00,68.74,68.76,68.64,68.67,7616.0,62.1898,62.2078,62.0993,62.1264,7616.0
2019-10-16 12:30:00,68.67,68.7,68.52,68.55,8812.0,62.1264,62.1536,61.9907,62.0179,8812.0
2019-10-16 13:00:00,68.51,68.6,68.46,68.46,4782.0,61.9817,62.0631,61.9364,61.9364,4782.0
2019-10-16 13:30:00,68.45,68.49,68.35,68.41,15015.0,61.9274,61.9636,61.8369,61.8912,15015.0
2019-10-16 14:00:00,68.44,68.44,68.2,68.23,26010.0,61.9183,61.9183,61.7012,61.7284,26010.0
2019-10-16 14:30:00,68.24,68.35,68.19,68.19,16266.0,61.7374,61.8369,61.6922,61.6922,16266.0
2019-10-16 15:00:00,68.19,68.26,68.13,68.13,10315.0,61.6922,61.7555,61.6379,61.6379,10315.0
2019-10-16 15:30:00,68.16,68.33,68.14,68.29,39992.0,61.665,61.8188,61.6469,61.7826,39992.0
2019-10-17 09:30:00,68.63,69.01,68.63,68.87,10451.0,62.0902,62.434,62.0902,62.3074,10451.0
2019-10-17 10:00:00,68.87,68.94,68.74,68.75,7743.0,62.3074,62.3707,62.1898,62.1988,7743.0
2019-10-17 10:30:00,68.75,68.75,68.41,68.48,8871.0,62.1988,62.1988,61.8912,61.9545,8871.0
2019-10-17 11:00:00,68.42,68.54,68.28,68.5,8257.0,61.9002,62.0088,61.7736,61.9726,8257.0
2019-10-17 11:30:00,68.5,68.67,68.45,68.6,8717.0,61.9726,62.1264,61.9274,62.0631,8717.0
2019-10-17 12:00:00,68.6,68.73,68.55,68.7,10213.0,62.0631,62.1807,62.0179,62.1536,10213.0
2019-10-17 12:30:00,68.72,68.78,68.6,68.72,19222.0,62.1717,62.2259,62.0631,62.1717,19222.0
2019-10-17 13:00:00,68.71,68.83,68.69,68.71,7406.0,62.1626,62.2712,62.1445,62.1626,7406.0
2019-10-17 13:30:00,68.72,68.81,68.69,68.69,7389.0,62.1717,62.2531,62.1445,62.1445,7389.0
2019-10-17 14:00:00,68.69,68.81,68.65,68.76,10144.0,62.1445,62.2531,62.1083,62.2078,10144.0
2019-10-17 14:30:00,68.69,68.83,68.69,68.81,9615.0,62.1445,62.2712,62.1445,62.2531,9615.0
2019-10-17 15:00:00,68.83,68.85,68.7,68.75,15767.0,62.2712,62.2893,62.1536,62.1988,15767.0
2019-10-17 15:30:00,68.76,68.87,68.72,68.77,35538.0,62.2078,62.3074,62.1717,62.2169,35538.0
2019-10-18 09:30:00,68.84,69.45,68.54,69.24,29897.0,62.2802,62.8321,62.0088,62.6421,29897.0
2019-10-18 10:00:00,69.21,69.29,69.05,69.13,12542.0,62.615,62.6873,62.4702,62.5426,12542.0
2019-10-18 10:30:00,69.17,69.21,69.0,69.12,54353.0,62.5788,62.615,62.425,62.5335,54353.0
2019-10-18 11:00:00,69.09,69.17,69.02,69.02,18526.0,62.5064,62.5788,62.4431,62.4431,18526.0
2019-10-18 11:30:00,69.06,69.27,68.95,69.27,44286.0,62.4793,62.6693,62.3797,62.6693,44286.0
2019-10-18 12:00:00,69.25,69.57,69.16,69.17,28990.0,62.6512,62.9407,62.5697,62.5788,28990.0
2019-10-18 12:30:00,69.17,69.4,69.17,69.33,15561.0,62.5788,62.7869,62.5788,62.7235,15561.0
2019-10-18 13:00:00,69.32,69.52,69.31,69.48,16013.0,62.7145,62.8954,62.7054,62.8592,16013.0
2019-10-18 13:30:00,69.46,69.58,69.43,69.53,17856.0,62.8411,62.9497,62.814,62.9045,17856.0
2019-10-18 14:00:00,69.54,69.55,69.38,69.47,15567.0,62.9135,62.9226,62.7688,62.8502,15567.0
2019-10-18 14:30:00,69.46,69.58,69.42,69.56,25343.0,62.8411,62.9497,62.805,62.9316,25343.0
2019-10-18 15:00:00,69.56,69.65,69.55,69.55,39599.0,62.9316,63.013,62.9226,62.9226,39599.0
2019-10-18 15:30:00,69.54,69.56,69.37,69.41,107214.0,62.9135,62.9316,62.7597,62.7959,107214.0
2019-10-21 09:30:00,70.09,70.15,69.51,69.81,27549.0,63.4111,63.4654,62.8864,63.1578,27549.0
2019-10-21 10:00:00,69.81,70.32,69.81,70.31,17229.0,63.1578,63.6192,63.1578,63.6101,17229.0
2019-10-21 10:30:00,70.29,70.36,70.13,70.17,13731.0,63.5921,63.6554,63.4473,63.4835,13731.0
2019-10-21 11:00:00,70.18,70.24,70.07,70.2,22377.0,63.4925,63.5468,63.393,63.5106,22377.0
2019-10-21 11:30:00,70.22,70.27,70.11,70.22,20527.0,63.5287,63.574,63.4292,63.5287,20527.0
2019-10-21 12:00:00,70.21,70.41,70.11,70.38,23823.0,63.5197,63.7006,63.4292,63.6735,23823.0
2019-10-21 12:30:00,70.36,70.36,70.19,70.2,12372.0,63.6554,63.6554,63.5016,63.5106,12372.0
2019-10-21 13:00:00,70.21,70.21,70.07,70.1,12364.0,63.5197,63.5197,63.393,63.4202,12364.0
2019-10-21 13:30:00,70.1,70.15,70.01,70.13,11044.0,63.4202,63.4654,63.3387,63.4473,11044.0
2019-10-21 14:00:00,70.14,70.17,70.06,70.12,13696.0,63.4563,63.4835,63.384,63.4383,13696.0
2019-10-21 14:30:00,70.11,70.22,70.09,70.21,19144.0,63.4292,63.5287,63.4111,63.5197,19144.0
2019-10-21 15:00:00,70.21,70.29,70.15,70.18,34545.0,63.5197,63.5921,63.4654,63.4925,34545.0
2019-10-21 15:30:00,70.18,70.23,69.95,70.02,132842.0,63.4925,63.5378,63.2845,63.3478,132842.0
2019-10-22 09:30:00,70.1,70.5,69.98,70.28,28953.0,63.4202,63.782,63.3116,63.583,28953.0
2019-10-22 10:00:00,70.3,70.82,70.26,70.82,41145.0,63.6011,64.0716,63.5649,64.0716,41145.0
2019-10-22 10:30:00,70.84,71.15,70.5,70.82,49329.0,64.0896,64.3701,63.782,64.0716,49329.0
2019-10-22 11:00:00,70.78,70.99,70.64,70.99,26142.0,64.0354,64.2254,63.9087,64.2254,26142.0
2019-10-22 11:30:00,70.96,71.3,70.93,71.16,34883.0,64.1982,64.5058,64.1711,64.3792,34883.0
2019-10-22 12:00:00,71.15,71.33,71.13,71.25,29232.0,64.3701,64.533,64.352,64.4606,29232.0
2019-10-22 12:30:00,71.25,71.25,71.01,71.02,25290.0,64.4606,64.4606,64.2434,64.2525,25290.0
2019-10-22 13:00:00,71.02,71.06,70.97,70.98,24349.0,64.2525,64.2887,64.2073,64.2163,24349.0
2019-10-22 13:30:00,70.99,71.0,70.76,70.92,24109.0,64.2254,64.2344,64.0173,64.162,24109.0
2019-10-22 14:00:00,70.92,71.1,70.89,71.06,19973.0,64.162,64.3249,64.1349,64.2887,19973.0
2019-10-22 14:30:00,71.07,71.08,70.83,70.88,30394.0,64.2977,64.3068,64.0806,64.1258,30394.0
2019-10-22 15:00:00,70.88,70.93,70.73,70.88,42867.0,64.1258,64.1711,63.9901,64.1258,42867.0
2019-10-22 15:30:00,70.88,70.93,70.51,70.58,93397.0,64.1258,64.1711,63.7911,63.8544,93397.0
2019-10-23 09:30:00,70.91,71.25,70.51,70.64,25708.0,64.153,64.4606,63.7911,63.9087,25708.0
2019-10-23 10:00:00,70.69,70.82,70.26,70.34,18211.0,63.9539,64.0716,63.5649,63.6373,18211.0
2019-10-23 10:30:00,70.39,70.39,70.21,70.35,17859.0,63.6825,63.6825,63.5197,63.6463,17859.0
2019-10-23 11:00:00,70.35,70.43,70.05,70.12,26821.0,63.6463,63.7187,63.3749,63.4383,26821.0
2019-10-23 11:30:00,70.13,70.26,70.05,70.15,29279.0,63.4473,63.5649,63.3749,63.4654,29279.0
2019-10-23 12:00:00,70.15,70.41,70.15,70.24,15956.0,63.4654,63.7006,63.4654,63.5468,15956.0
2019-10-23 12:30:00,70.25,70.39,70.2,70.22,14440.0,63.5559,63.6825,63.5106,63.5287,14440.0
2019-10-23 13:00:00,70.25,70.26,70.04,70.12,11925.0,63.5559,63.5649,63.3659,63.4383,11925.0
2019-10-23 13:30:00,70.12,70.2,70.06,70.13,17769.0,63.4383,63.5106,63.384,63.4473,17769.0
2019-10-23 14:00:00,70.12,70.17,70.0,70.01,16386.0,63.4383,63.4835,63.3297,63.3387,16386.0
2019-10-23 14:30:00,70.02,70.02,69.73,69.88,19071.0,63.3478,63.3478,63.0854,63.2211,19071.0
2019-10-23 15:00:00,69.88,70.05,69.87,70.0,29900.0,63.2211,63.3749,63.2121,63.3297,29900.0
2019-10-23 15:30:00,70.03,70.22,69.86,70.2,76832.0,63.3568,63.5287,63.203,63.5106,76832.0
2019-10-24 09:30:00,70.41,70.99,70.1,70.1,13106.0,63.7006,64.2254,63.4202,63.4202,13106.0
2019-10-24 10:00:00,70.18,70.26,69.73,70.08,62731.0,63.4925,63.5649,63.0854,63.4021,62731.0
2019-10-24 10:30:00,70.08,70.42,70.06,70.2,12577.0,63.4021,63.7097,63.384,63.5106,12577.0
2019-10-24 11:00:00,70.23,70.47,70.21,70.47,12929.0,63.5378,63.7549,63.5197,63.7549,12929.0
2019-10-24 11:30:00,70.44,70.44,70.23,70.44,10802.0,63.7278,63.7278,63.5378,63.7278,10802.0
2019-10-24 12:00:00,70.45,70.56,70.23,70.39,11764.0,63.7368,63.8363,63.5378,63.6825,11764.0
2019-10-24 12:30:00,70.37,70.44,70.28,70.33,55262.0,63.6644,63.7278,63.583,63.6282,55262.0
2019-10-24 13:00:00,70.39,70.4,70.25,70.38,15495.0,63.6825,63.6916,63.5559,63.6735,15495.0
2019-10-24 13:30:00,70.37,70.38,70.25,70.27,23910.0,63.6644,63.6735,63.5559,63.574,23910.0
2019-10-24 14:00:00,70.28,70.33,70.18,70.3,14491.0,63.583,63.6282,63.4925,63.6011,14491.0
2019-10-24 14:30:00,70.28,70.57,70.24,70.41,29246.0,63.583,63.8454,63.5468,63.7006,29246.0
2019-10-24 15:00:00,70.43,70.54,70.38,70.49,34090.0,63.7187,63.8182,63.6735,63.773,34090.0
2019-10-24 15:30:00,70.49,70.63,70.45,70.54,68988.0,63.773,63.8997,63.7368,63.8182,68988.0
2019-10-25 09:30:00,70.47,70.97,70.1,70.88,51731.0,63.7549,64.2073,63.4202,64.1258,51731.0
2019-10-25 10:00:00,70.92,71.49,70.88,71.49,35552.0,64.162,64.6777,64.1258,64.6777,35552.0
2019-10-25 10:30:00,71.47,71.48,71.02,71.06,22578.0,64.6596,64.6687,64.2525,64.2887,22578.0
2019-10-25 11:00:00,71.09,71.46,71.0,71.46,15519.0,64.3158,64.6506,64.2344,64.6506,15519.0
2019-10-25 11:30:00,71.46,71.46,71.27,71.3,15649.0,64.6506,64.6506,64.4787,64.5058,15649.0
2019-10-25 12:00:00,71.31,71.31,71.14,71.28,13886.0,64.5149,64.5149,64.3611,64.4877,13886.0
2019-10-25 12:30:00,71.28,71.36,71.09,71.1,23838.0,64.4877,64.5601,64.3158,64.3249,23838.0
2019-10-25 13:00:00,71.12,71.13,70.95,71.02,14962.0,64.343,64.352,64.1892,64.2525,14962.0
2019-10-25 13:30:00,71.02,71.4,70.96,71.19,74696.0,64.2525,64.5963,64.1982,64.4063,74696.0
2019-10-25 14:00:00,71.19,71.21,71.02,71.11,21132.0,64.4063,64.4244,64.2525,64.3339,21132.0
2019-10-25 14:30:00,71.12,71.25,71.07,71.24,13755.0,64.343,64.4606,64.2977,64.4515,13755.0
2019-10-25 15:00:00,71.2,71.34,71.18,71.33,23627.0,64.4153,64.542,64.3972,64.533,23627.0
2019-10-25 15:30:00,71.34,71.34,71.05,71.09,65085.0,64.542,64.542,64.2796,64.3158,65085.0
2019-10-28 09:30:00,71.38,71.64,71.34,71.53,21545.0,64.5782,64.8134,64.542,64.7139,21545.0
2019-10-28 10:00:00,71.51,71.9,71.48,71.71,26743.0,64.6958,65.0486,64.6687,64.8767,26743.0
2019-10-28 10:30:00,71.71,72.11,71.49,71.55,39400.0,64.8767,65.2386,64.6777,64.732,39400.0
2019-10-28 11:00:00,71.53,71.59,71.22,71.34,21470.0,64.7139,64.7682,64.4334,64.542,21470.0
2019-10-28 11:30:00,71.36,71.57,71.35,71.45,13929.0,64.5601,64.7501,64.551,64.6415,13929.0
2019-10-28 12:00:00,71.41,71.57,71.41,71.5,11230.0,64.6053,64.7501,64.6053,64.6868,11230.0
2019-10-28 12:30:00,71.52,71.6,71.46,71.5,11830.0,64.7048,64.7772,64.6506,64.6868,11830.0
2019-10-28 13:00:00,71.51,71.82,71.51,71.74,14690.0,64.6958,64.9763,64.6958,64.9039,14690.0
2019-10-28 13:30:00,71.76,71.82,71.69,71.74,16680.0,64.922,64.9763,64.8586,64.9039,16680.0
2019-10-28 14:00:00,71.75,72.04,71.72,72.04,20484.0,64.9129,65.1753,64.8858,65.1753,20484.0
2019-10-28 14:30:00,72.07,72.17,71.99,72.02,70549.0,65.2024,65.2929,65.1301,65.1572,70549.0
2019-10-28 15:00:00,72.02,72.27,72.01,72.25,48866.0,65.1572,65.3834,65.1482,65.3653,48866.0
2019-10-28 15:30:00,72.25,72.27,72.08,72.08,78544.0,65.3653,65.3834,65.2115,65.2115,78544.0
2019-10-29 09:30:00,71.7,72.5,71.61,72.41,32782.0,64.8677,65.5915,64.7863,65.51,32782.0
2019-10-29 10:00:00,72.43,72.94,72.31,72.81,34770.0,65.5281,65.9895,65.4196,65.8719,34770.0
2019-10-29 10:30:00,72.76,73.07,72.72,72.89,32153.0,65.8267,66.1071,65.7905,65.9443,32153.0
2019-10-29 11:00:00,72.85,72.95,72.69,72.77,62864.0,65.9081,65.9986,65.7634,65.8357,62864.0
2019-10-29 11:30:00,72.78,73.04,72.72,72.89,46742.0,65.8448,66.08,65.7905,65.9443,46742.0
2019-10-29 12:00:00,72.85,73.06,72.81,73.06,25379.0,65.9081,66.0981,65.8719,66.0981,25379.0
2019-10-29 12:30:00,73.05,73.11,72.96,73.0,37279.0,66.0891,66.1433,66.0076,66.0438,37279.0
2019-10-29 13:00:00,73.02,73.11,72.98,72.98,26074.0,66.0619,66.1433,66.0257,66.0257,26074.0
2019-10-29 13:30:00,72.98,73.01,72.88,72.98,27206.0,66.0257,66.0529,65.9353,66.0257,27206.0
2019-10-29 14:00:00,72.97,72.99,72.63,72.67,16658.0,66.0167,66.0348,65.7091,65.7453,16658.0
2019-10-29 14:30:00,72.71,73.0,72.64,72.64,28024.0,65.7815,66.0438,65.7181,65.7181,28024.0
2019-10-29 15:00:00,72.63,72.84,72.52,72.83,31360.0,65.7091,65.8991,65.6096,65.89,31360.0
2019-10-29 15:30:00,72.84,73.06,72.79,72.97,129638.0,65.8991,66.0981,65.8538,66.0167,129638.0
2019-10-30 09:30:00,72.85,72.99,72.53,72.7,12996.0,65.9081,66.0348,65.6186,65.7724,12996.0
2019-10-30 10:00:00,72.65,72.96,72.58,72.91,13258.0,65.7272,66.0076,65.6638,65.9624,13258.0
2019-10-30 10:30:00,72.97,73.03,72.72,72.9,7697.0,66.0167,66.071,65.7905,65.9533,7697.0
2019-10-30 11:00:00,72.91,73.04,72.69,72.87,11443.0,65.9624,66.08,65.7634,65.9262,11443.0
2019-10-30 11:30:00,72.82,72.95,72.71,72.95,10027.0,65.881,65.9986,65.7815,65.9986,10027.0
2019-10-30 12:00:00,72.94,73.02,72.88,72.92,8370.0,65.9895,66.0619,65.9353,65.9714,8370.0
2019-10-30 12:30:00,72.93,73.02,72.92,72.99,7846.0,65.9805,66.0619,65.9714,66.0348,7846.0
2019-10-30 13:00:00,73.01,73.02,72.85,72.99,8599.0,66.0529,66.0619,65.9081,66.0348,8599.0
2019-10-30 13:30:00,72.97,73.01,72.93,72.93,10327.0,66.0167,66.0529,65.9805,65.9805,10327.0
2019-10-30 14:00:00,72.84,73.02,72.77,73.0,12401.0,65.8991,66.0619,65.8357,66.0438,12401.0
2019-10-30 14:30:00,73.01,73.23,72.85,73.22,15402.0,66.0529,66.2519,65.9081,66.2429,15402.0
2019-10-30 15:00:00,73.22,73.29,73.13,73.17,30991.0,66.2429,66.3062,66.1614,66.1976,30991.0
2019-10-30 15:30:00,73.16,73.21,73.04,73.19,83092.0,66.1886,66.2338,66.08,66.2157,83092.0
2019-10-31 09:30:00,72.83,72.98,72.65,72.72,19800.0,65.89,66.0257,65.7272,65.7905,19800.0
2019-10-31 10:00:00,72.71,72.84,72.56,72.75,31420.0,65.7815,65.8991,65.6457,65.8176,31420.0
2019-10-31 10:30:00,72.76,73.13,72.64,72.99,33479.0,65.8267,66.1614,65.7181,66.0348,33479.0
2019-10-31 11:00:00,73.01,73.13,72.65,72.74,29760.0,66.0529,66.1614,65.7272,65.8086,29760.0
2019-10-31 11:30:00,72.72,72.72,72.31,72.52,23461.0,65.7905,65.7905,65.4196,65.6096,23461.0
2019-10-31 12:00:00,72.57,72.65,72.42,72.62,14208.0,65.6548,65.7272,65.5191,65.7,14208.0
2019-10-31 12:30:00,72.61,72.61,72.29,72.31,14822.0,65.691,65.691,65.4015,65.4196,14822.0
2019-10-31 13:00:00,72.3,72.4,72.28,72.38,12961.0,65.4105,65.501,65.3924,65.4829,12961.0
2019-10-31 13:30:00,72.38,72.5,72.24,72.27,17114.0,65.4829,65.5915,65.3562,65.3834,17114.0
2019-10-31 14:00:00,72.26,72.29,72.17,72.25,18551.0,65.3743,65.4015,65.2929,65.3653,18551.0
2019-10-31 14:30:00,72.24,72.26,72.12,72.21,15891.0,65.3562,65.3743,65.2477,65.3291,15891.0
2019-10-31 15:00:00,72.19,72.39,72.16,72.17,18485.0,65.311,65.4919,65.2839,65.2929,18485.0
2019-10-31 15:30:00,72.14,72.45,72.14,72.42,112966.0,65.2658,65.5462,65.2658,65.5191,112966.0
2019-11-01 09:30:00,72.91,73.25,72.5,72.83,11701.0,65.9624,66.27,65.5915,65.89,11701.0
2019-11-01 10:00:00,72.8,72.99,72.8,72.95,11097.0,65.8629,66.0348,65.8629,65.9986,11097.0
2019-11-01 10:30:00,72.97,73.13,72.97,73.03,8257.0,66.0167,66.1614,66.0167,66.071,8257.0
2019-11-01 11:00:00,73.06,73.19,72.97,73.15,8927.0,66.0981,66.2157,66.0167,66.1795,8927.0
2019-11-01 11:30:00,73.19,73.19,73.05,73.12,12657.0,66.2157,66.2157,66.0891,66.1524,12657.0
2019-11-01 12:00:00,73.14,73.18,72.99,73.05,38477.0,66.1705,66.2067,66.0348,66.0891,38477.0
2019-11-01 12:30:00,73.09,73.18,73.05,73.06,7928.0,66.1252,66.2067,66.0891,66.0981,7928.0
2019-11-01 13:00:00,73.03,73.16,73.03,73.13,8626.0,66.071,66.1886,66.071,66.1614,8626.0
2019-11-01 13:30:00,73.13,73.41,73.05,73.34,24312.0,66.1614,66.4147,66.0891,66.3514,24312.0
2019-11-01 14:00:00,73.34,73.36,73.2,73.31,9835.0,66.3514,66.3695,66.2248,66.3243,9835.0
2019-11-01 14:30:00,73.31,73.35,73.06,73.06,27549.0,66.3243,66.3605,66.0981,66.0981,27549.0
2019-11-01 15:00:00,73.05,73.15,72.97,73.0,29751.0,66.0891,66.1795,66.0167,66.0438,29751.0
2019-11-01 15:30:00,73.01,73.21,72.93,73.12,82634.0,66.0529,66.2338,65.9805,66.1524,82634.0
2019-11-04 09:30:00,73.57,73.77,73.04,73.22,11876.0,66.5595,66.7404,66.08,66.2429,11876.0
2019-11-04 10:00:00,73.18,73.23,73.05,73.16,10134.0,66.2067,66.2519,66.0891,66.1886,10134.0
2019-11-04 10:30:00,73.16,73.32,73.13,73.24,15976.0,66.1886,66.3333,66.1614,66.2609,15976.0
2019-11-04 11:00:00,73.29,73.37,73.2,73.34,10767.0,66.3062,66.3786,66.2248,66.3514,10767.0
2019-11-04 11:30:00,73.35,73.39,73.25,73.27,7890.0,66.3605,66.3967,66.27,66.2881,7890.0
2019-11-04 12:00:00,73.2,73.35,73.17,73.3,7170.0,66.2248,66.3605,66.1976,66.3152,7170.0
2019-11-04 12:30:00,73.28,73.29,73.13,73.18,13032.0,66.2971,66.3062,66.1614,66.2067,13032.0
2019-11-04 13:00:00,73.22,73.37,73.22,73.36,13161.0,66.2429,66.3786,66.2429,66.3695,13161.0
2019-11-04 13:30:00,73.35,73.37,73.28,73.32,8653.0,66.3605,66.3786,66.2971,66.3333,8653.0
2019-11-04 14:00:00,73.31,73.38,73.19,73.38,9479.0,66.3243,66.3876,66.2157,66.3876,9479.0
2019-11-04 14:30:00,73.37,73.4,73.24,73.35,17869.0,66.3786,66.4057,66.2609,66.3605,17869.0
2019-11-04 15:00:00,73.36,73.44,73.27,73.28,13609.0,66.3695,66.4419,66.2881,66.2971,13609.0
2019-11-04 15:30:00,73.29,73.66,73.28,73.56,68910.0,66.3062,66.6409,66.2971,66.5505,68910.0
2019-11-05 09:30:00,73.69,73.98,73.46,73.93,17362.0,66.6681,66.9304,66.46,66.8852,17362.0
2019-11-05 10:00:00,73.95,74.59,73.77,73.82,31790.0,66.9033,67.4823,66.7404,66.7857,31790.0
2019-11-05 10:30:00,73.85,73.85,73.4,73.41,10181.0,66.8128,66.8128,66.4057,66.4147,10181.0
2019-11-05 11:00:00,73.42,73.49,73.35,73.42,10356.0,66.4238,66.4871,66.3605,66.4238,10356.0
2019-11-05 11:30:00,73.46,73.81,73.42,73.75,28113.0,66.46,66.7766,66.4238,66.7224,28113.0
2019-11-05 12:00:00,73.77,73.77,73.47,73.53,10749.0,66.7404,66.7404,66.469,66.5233,10749.0
2019-11-05 12:30:00,73.56,73.7,73.54,73.64,12685.0,66.5505,66.6771,66.5324,66.6228,12685.0
2019-11-05 13:00:00,73.63,73.8,73.6,73.74,13508.0,66.6138,66.7676,66.5866,66.7133,13508.0
2019-11-05 13:30:00,73.75,73.75,73.48,73.63,14016.0,66.7224,66.7224,66.4781,66.6138,14016.0
2019-11-05 14:00:00,73.63,73.92,73.52,73.87,44182.0,66.6138,66.8762,66.5143,66.8309,44182.0
2019-11-05 14:30:00,73.83,73.83,73.63,73.63,12445.0,66.7947,66.7947,66.6138,66.6138,12445.0
2019-11-05 15:00:00,73.64,73.71,73.47,73.58,34436.0,66.6228,66.6862,66.469,66.5685,34436.0
2019-11-05 15:30:00,73.59,73.65,73.49,73.65,105299.0,66.5776,66.6319,66.4871,66.6319,105299.0
2019-11-06 09:30:00,73.45,73.47,73.16,73.32,9220.0,66.4509,66.469,66.1886,66.3333,9220.0
2019-11-06 10:00:00,73.32,73.44,73.22,73.31,11200.0,66.3333,66.4419,66.2429,66.3243,11200.0
2019-11-06 10:30:00,73.28,73.38,73.23,73.37,20397.0,66.2971,66.3876,66.2519,66.3786,20397.0
2019-11-06 11:00:00,73.37,73.54,73.34,73.36,15086.0,66.3786,66.5324,66.3514,66.3695,15086.0
2019-11-06 11:30:00,73.38,73.45,73.11,73.23,20508.0,66.3876,66.4509,66.1433,66.2519,20508.0
2019-11-06 12:00:00,73.21,73.45,73.17,73.33,9227.0,66.2338,66.4509,66.1976,66.3424,9227.0
2019-11-06 12:30:00,73.3,73.36,73.26,73.34,4876.0,66.3152,66.3695,66.279,66.3514,4876.0
2019-11-06 13:00:00,73.37,73.47,73.32,73.46,13440.0,66.3786,66.469,66.3333,66.46,13440.0
2019-11-06 13:30:00,73.49,73.65,73.46,73.61,20358.0,66.4871,66.6319,66.46,66.5957,20358.0
2019-11-06 14:00:00,73.61,73.65,73.43,73.48,14513.0,66.5957,66.6319,66.4328,66.4781,14513.0
2019-11-06 14:30:00,73.48,73.59,73.47,73.56,19130.0,66.4781,66.5776,66.469,66.5505,19130.0
2019-11-06 15:00:00,73.57,73.57,73.46,73.5,12018.0,66.5595,66.5595,66.46,66.4962,12018.0
2019-11-06 15:30:00,73.5,73.77,73.48,73.74,57018.0,66.4962,66.7404,66.4781,66.7133,57018.0
2019-11-07 09:30:00,74.19,74.43,74.0,74.27,24371.0,67.1204,67.3376,66.9485,67.1928,24371.0
2019-11-07 10:00:00,74.27,74.32,74.1,74.21,18730.0,67.1928,67.238,67.039,67.1385,18730.0
2019-11-07 10:30:00,74.17,74.2,73.81,74.04,15207.0,67.1023,67.1295,66.7766,66.9847,15207.0
2019-11-07 11:00:00,73.95,74.01,73.9,73.96,10753.0,66.9033,66.9576,66.8581,66.9123,10753.0
2019-11-07 11:30:00,73.86,74.08,73.85,74.06,14715.0,66.8219,67.0209,66.8128,67.0028,14715.0
2019-11-07 12:00:00,74.07,74.11,73.72,73.78,32953.0,67.0119,67.048,66.6952,66.7495,32953.0
2019-11-07 12:30:00,73.78,73.81,73.58,73.77,20222.0,66.7495,66.7766,66.5685,66.7404,20222.0
2019-11-07 13:00:00,73.74,73.78,73.55,73.74,16983.0,66.7133,66.7495,66.5414,66.7133,16983.0
2019-11-07 13:30:00,73.75,73.81,73.69,73.77,29040.0,66.7224,66.7766,66.6681,66.7404,29040.0
2019-11-07 14:00:00,73.8,73.89,73.72,73.83,25809.0,66.7676,66.849,66.6952,66.7947,25809.0
2019-11-07 14:30:00,73.84,73.92,73.79,73.85,13417.0,66.8038,66.8762,66.7585,66.8128,13417.0
2019-11-07 15:00:00,73.88,73.91,73.83,73.9,11738.0,66.84,66.8671,66.7947,66.8581,11738.0
2019-11-07 15:30:00,73.9,73.93,73.72,73.93,121776.0,66.8581,66.8852,66.6952,66.8852,121776.0
2019-11-08 09:30:00,74.1,74.97,73.93,74.59,66942.0,67.039,67.8261,66.8852,67.4823,66942.0
2019-11-08 10:00:00,74.58,75.3,74.44,75.27,77767.0,67.4733,68.1247,67.3466,68.0975,77767.0
2019-11-08 10:30:00,75.28,75.3,74.98,75.06,127767.0,68.1066,68.1247,67.8351,67.9075,127767.0
2019-11-08 11:00:00,75.08,75.64,74.99,75.64,98766.0,67.9256,68.4323,67.8442,68.4323,98766.0
2019-11-08 11:30:00,75.68,75.88,75.64,75.84,51376.0,68.4684,68.6494,68.4323,68.6132,51376.0
2019-11-08 12:00:00,75.84,75.84,75.62,75.63,33691.0,68.6132,68.6132,68.4142,68.4232,33691.0
2019-11-08 12:30:00,75.64,75.81,75.42,75.51,63530.0,68.4323,68.5861,68.2332,68.3146,63530.0
2019-11-08 13:00:00,75.49,75.51,75.2,75.4,38337.0,68.2965,68.3146,68.0342,68.2151,38337.0
2019-11-08 13:30:00,75.39,75.41,75.06,75.2,65016.0,68.2061,68.2242,67.9075,68.0342,65016.0
2019-11-08 14:00:00,75.2,75.54,75.06,75.5,47126.0,68.0342,68.3418,67.9075,68.3056,47126.0
2019-11-08 14:30:00,75.5,75.6,75.25,75.33,51537.0,68.3056,68.3961,68.0794,68.1518,51537.0
2019-11-08 15:00:00,75.33,75.49,75.29,75.45,72532.0,68.1518,68.2965,68.1156,68.2604,72532.0
2019-11-08 15:30:00,75.47,75.7,75.26,75.63,198487.0,68.2785,68.4865,68.0885,68.4232,198487.0
2019-11-11 09:30:00,75.17,75.5,75.07,75.41,25453.0,68.007,68.3056,67.9166,68.2242,25453.0
2019-11-11 10:00:00,75.42,75.43,75.2,75.2,23950.0,68.2332,68.2423,68.0342,68.0342,23950.0
2019-11-11 10:30:00,75.2,75.26,75.0,75.17,20703.0,68.0342,68.0885,67.8532,68.007,20703.0
2019-11-11 11:00:00,75.18,75.29,75.03,75.07,26881.0,68.0161,68.1156,67.8804,67.9166,26881.0
2019-11-11 11:30:00,75.06,75.23,74.99,75.17,18061.0,67.9075,68.0613,67.8442,68.007,18061.0
2019-11-11 12:00:00,75.16,75.18,75.02,75.16,11997.0,67.998,68.0161,67.8713,67.998,11997.0
2019-11-11 12:30:00,75.15,75.22,75.06,75.14,23964.0,67.9889,68.0523,67.9075,67.9799,23964.0
2019-11-11 13:00:00,75.15,75.15,74.96,75.06,28307.0,67.9889,67.9889,67.817,67.9075,28307.0
2019-11-11 13:30:00,75.04,75.21,74.97,75.13,17255.0,67.8894,68.0432,67.8261,67.9709,17255.0
2019-11-11 14:00:00,75.15,75.17,75.01,75.08,19645.0,67.9889,68.007,67.8623,67.9256,19645.0
2019-11-11 14:30:00,75.08,75.19,75.08,75.14,17743.0,67.9256,68.0251,67.9256,67.9799,17743.0
2019-11-11 15:00:00,75.14,75.14,74.79,74.9,31616.0,67.9799,67.9799,67.6632,67.7628,31616.0
2019-11-11 15:30:00,74.9,75.02,74.74,74.99,62830.0,67.7628,67.8713,67.618,67.8442,62830.0
2019-11-12 09:30:00,75.34,75.34,74.73,74.99,28809.0,68.1608,68.1608,67.609,67.8442,28809.0
2019-11-12 10:00:00,74.99,75.07,74.83,75.07,30173.0,67.8442,67.9166,67.6994,67.9166,30173.0
2019-11-12 10:30:00,75.06,75.06,74.69,74.91,20705.0,67.9075,67.9075,67.5728,67.7718,20705.0
2019-11-12 11:00:00,74.92,74.99,74.84,74.88,42700.0,67.7809,67.8442,67.7085,67.7447,42700.0
2019-11-12 11:30:00,74.89,74.93,74.61,74.69,22209.0,67.7537,67.7899,67.5004,67.5728,22209.0
2019-11-12 12:00:00,74.68,74.76,74.58,74.59,16879.0,67.5637,67.6361,67.4733,67.4823,16879.0
2019-11-12 12:30:00,74.58,74.62,74.33,74.44,21042.0,67.4733,67.5094,67.2471,67.3466,21042.0
2019-11-12 13:00:00,74.42,74.62,74.36,74.37,43845.0,67.3285,67.5094,67.2742,67.2833,43845.0
2019-11-12 13:30:00,74.38,74.69,74.38,74.67,33121.0,67.2923,67.5728,67.2923,67.5547,33121.0
2019-11-12 14:00:00,74.66,74.81,74.57,74.67,16342.0,67.5456,67.6813,67.4642,67.5547,16342.0
2019-11-12 14:30:00,74.68,74.74,74.43,74.49,25281.0,67.5637,67.618,67.3376,67.3918,25281.0
2019-11-12 15:00:00,74.48,74.59,74.22,74.35,38794.0,67.3828,67.4823,67.1476,67.2652,38794.0
2019-11-12 15:30:00,74.36,74.59,74.32,74.45,98274.0,67.2742,67.4823,67.238,67.3556,98274.0
2019-11-13 09:30:00,74.0,74.0,73.31,73.31,45399.0,66.9485,66.9485,66.3243,66.3243,45399.0
2019-11-13 10:00:00,73.35,74.0,73.35,73.91,31245.0,66.3605,66.9485,66.3605,66.8671,31245.0
2019-11-13 10:30:00,73.95,74.04,73.72,73.79,34491.0,66.9033,66.9847,66.6952,66.7585,34491.0
2019-11-13 11:00:00,73.8,73.89,73.72,73.76,26573.0,66.7676,66.849,66.6952,66.7314,26573.0
2019-11-13 11:30:00,73.77,74.01,73.75,73.88,23417.0,66.7404,66.9576,66.7224,66.84,23417.0
2019-11-13 12:00:00,73.89,73.92,73.62,73.63,22636.0,66.849,66.8762,66.6047,66.6138,22636.0
2019-11-13 12:30:00,73.65,73.73,73.61,73.61,28112.0,66.6319,66.7043,66.5957,66.5957,28112.0
2019-11-13 13:00:00,73.61,73.73,73.57,73.65,22948.0,66.5957,66.7043,66.5595,66.6319,22948.0
2019-11-13 13:30:00,73.65,73.75,73.48,73.48,20320.0,66.6319,66.7224,66.4781,66.4781,20320.0
2019-11-13 14:00:00,73.48,73.56,73.4,73.53,21877.0,66.4781,66.5505,66.4057,66.5233,21877.0
2019-11-13 14:30:00,73.53,73.65,73.49,73.63,36638.0,66.5233,66.6319,66.4871,66.6138,36638.0
2019-11-13 15:00:00,73.63,73.73,73.6,73.67,33545.0,66.6138,66.7043,66.5866,66.65,33545.0
2019-11-13 15:30:00,73.66,73.74,73.51,73.72,99682.0,66.6409,66.7133,66.5052,66.6952,99682.0
2019-11-14 09:30:00,73.68,74.12,73.68,74.12,15340.0,66.659,67.0571,66.659,67.0571,15340.0
2019-11-14 10:00:00,74.12,74.56,74.12,74.37,21801.0,67.0571,67.4552,67.0571,67.2833,21801.0
2019-11-14 10:30:00,74.35,74.49,74.29,74.38,28505.0,67.2652,67.3918,67.2109,67.2923,28505.0
2019-11-14 11:00:00,74.36,74.93,74.35,74.84,38876.0,67.2742,67.7899,67.2652,67.7085,38876.0
2019-11-14 11:30:00,74.81,74.82,74.48,74.58,14460.0,67.6813,67.6904,67.3828,67.4733,14460.0
2019-11-14 12:00:00,74.6,74.66,74.51,74.66,12247.0,67.4914,67.5456,67.4099,67.5456,12247.0
2019-11-14 12:30:00,74.65,74.75,74.6,74.65,10126.0,67.5366,67.6271,67.4914,67.5366,10126.0
2019-11-14 13:00:00,74.68,74.73,74.59,74.71,15679.0,67.5637,67.609,67.4823,67.5909,15679.0
2019-11-14 13:30:00,74.7,74.72,74.5,74.59,12620.0,67.5818,67.5999,67.4009,67.4823,12620.0
2019-11-14 14:00:00,74.57,74.61,74.36,74.4,24776.0,67.4642,67.5004,67.2742,67.3104,24776.0
2019-11-14 14:30:00,74.4,74.6,74.4,74.57,16450.0,67.3104,67.4914,67.3104,67.4642,16450.0
2019-11-14 15:00:00,74.57,74.6,74.49,74.5,24002.0,67.4642,67.4914,67.3918,67.4009,24002.0
2019-11-14 15:30:00,74.49,74.69,74.48,74.58,56610.0,67.3918,67.5728,67.3828,67.4733,56610.0
2019-11-15 09:30:00,75.01,75.25,74.94,75.01,10748.0,67.8623,68.0794,67.799,67.8623,10748.0
2019-11-15 10:00:00,74.95,75.18,74.95,75.09,9856.0,67.808,68.0161,67.808,67.9347,9856.0
2019-11-15 10:30:00,75.04,75.11,74.99,74.99,10424.0,67.8894,67.9528,67.8442,67.8442,10424.0
2019-11-15 11:00:00,75.03,75.09,74.91,75.05,12297.0,67.8804,67.9347,67.7718,67.8985,12297.0
2019-11-15 11:30:00,75.09,75.1,75.0,75.05,12875.0,67.9347,67.9437,67.8532,67.8985,12875.0
2019-11-15 12:00:00,75.05,75.16,75.03,75.04,11728.0,67.8985,67.998,67.8804,67.8894,11728.0
2019-11-15 12:30:00,75.04,75.06,74.96,75.0,7376.0,67.8894,67.9075,67.817,67.8532,7376.0
2019-11-15 13:00:00,75.0,75.02,74.84,74.84,11622.0,67.8532,67.8713,67.7085,67.7085,11622.0
2019-11-15 13:30:00,74.84,74.93,74.79,74.83,9965.0,67.7085,67.7899,67.6632,67.6994,9965.0
2019-11-15 14:00:00,74.82,74.9,74.65,74.84,36522.0,67.6904,67.7628,67.5366,67.7085,36522.0
2019-11-15 14:30:00,74.86,74.96,74.82,74.91,19949.0,67.7266,67.817,67.6904,67.7718,19949.0
2019-11-15 15:00:00,74.92,74.95,74.85,74.92,36494.0,67.7809,67.808,67.7175,67.7809,36494.0
2019-11-15 15:30:00,74.9,75.06,74.85,74.96,136484.0,67.7628,67.9075,67.7175,67.817,136484.0
2019-11-18 09:30:00,74.82,74.94,74.35,74.41,15721.0,67.6904,67.799,67.2652,67.3195,15721.0
2019-11-18 10:00:00,74.42,74.62,74.1,74.13,19593.0,67.3285,67.5094,67.039,67.0661,19593.0
2019-11-18 10:30:00,74.1,74.16,73.96,73.97,13439.0,67.039,67.0933,66.9123,66.9214,13439.0
2019-11-18 11:00:00,73.98,74.03,73.79,73.92,23017.0,66.9304,66.9757,66.7585,66.8762,23017.0
2019-11-18 11:30:00,73.92,74.25,73.89,74.25,19059.0,66.8762,67.1747,66.849,67.1747,19059.0
2019-11-18 12:00:00,74.24,74.29,74.07,74.08,10113.0,67.1657,67.2109,67.0119,67.0209,10113.0
2019-11-18 12:30:00,74.07,74.12,74.02,74.04,8160.0,67.0119,67.0571,66.9666,66.9847,8160.0
2019-11-18 13:00:00,74.03,74.18,74.02,74.06,8459.0,66.9757,67.1114,66.9666,67.0028,8459.0
2019-11-18 13:30:00,74.05,74.21,74.05,74.16,13381.0,66.9938,67.1385,66.9938,67.0933,13381.0
2019-11-18 14:00:00,74.16,74.18,74.08,74.15,11977.0,67.0933,67.1114,67.0209,67.0842,11977.0
2019-11-18 14:30:00,74.16,74.32,74.16,74.19,12362.0,67.0933,67.238,67.0933,67.1204,12362.0
2019-11-18 15:00:00,74.17,74.17,73.57,73.59,48818.0,67.1023,67.1023,66.5595,66.5776,48818.0
2019-11-18 15:30:00,73.6,73.78,73.54,73.74,131729.0,66.5866,66.7495,66.5324,66.7133,131729.0
2019-11-19 09:30:00,73.81,73.86,73.62,73.7,21139.0,66.7766,66.8219,66.6047,66.6771,21139.0
2019-11-19 10:00:00,73.72,73.76,73.29,73.44,22760.0,66.6952,66.7314,66.3062,66.4419,22760.0
2019-11-19 10:30:00,73.38,73.54,73.32,73.35,18870.0,66.3876,66.5324,66.3333,66.3605,18870.0
2019-11-19 11:00:00,73.33,73.83,73.33,73.76,19615.0,66.3424,66.7947,66.3424,66.7314,19615.0
2019-11-19 11:30:00,73.69,73.93,73.68,73.75,22307.0,66.6681,66.8852,66.659,66.7224,22307.0
2019-11-19 12:00:00,73.76,73.77,73.58,73.62,12541.0,66.7314,66.7404,66.5685,66.6047,12541.0
2019-11-19 12:30:00,73.62,73.74,73.61,73.73,10353.0,66.6047,66.7133,66.5957,66.7043,10353.0
2019-11-19 13:00:00,73.73,74.01,73.72,73.91,16117.0,66.7043,66.9576,66.6952,66.8671,16117.0
2019-11-19 13:30:00,73.89,73.96,73.87,73.94,14464.0,66.849,66.9123,66.8309,66.8942,14464.0
2019-11-19 14:00:00,73.94,74.09,73.93,74.07,12812.0,66.8942,67.03,66.8852,67.0119,12812.0
2019-11-19 14:30:00,74.09,74.13,74.0,74.07,18814.0,67.03,67.0661,66.9485,67.0119,18814.0
2019-11-19 15:00:00,74.03,74.16,73.95,74.14,22100.0,66.9757,67.0933,66.9033,67.0752,22100.0
2019-11-19 15:30:00,74.14,74.28,73.94,73.97,101131.0,67.0752,67.2018,66.8942,66.9214,101131.0
2019-11-20 09:30:00,73.88,74.39,73.8,74.01,30135.0,66.84,67.3014,66.7676,66.9576,30135.0
2019-11-20 10:00:00,74.01,74.16,73.62,73.71,31829.0,66.9576,67.0933,66.6047,66.6862,31829.0
2019-11-20 10:30:00,73.76,73.87,73.73,73.78,22376.0,66.7314,66.8309,66.7043,66.7495,22376.0
2019-11-20 11:00:00,73.78,74.12,73.77,73.98,47255.0,66.7495,67.0571,66.7404,66.9304,47255.0
2019-11-20 11:30:00,73.97,74.08,73.81,73.84,39879.0,66.9214,67.0209,66.7766,66.8038,39879.0
2019-11-20 12:00:00,73.84,73.9,73.74,73.8,24594.0,66.8038,66.8581,66.7133,66.7676,24594.0
2019-11-20 12:30:00,73.8,73.81,73.38,73.44,22388.0,66.7676,66.7766,66.3876,66.4419,22388.0
2019-11-20 13:00:00,73.51,73.51,72.94,73.15,23857.0,66.5052,66.5052,65.9895,66.1795,23857.0
2019-11-20 13:30:00,73.12,73.4,72.97,73.33,22513.0,66.1524,66.4057,66.0167,66.3424,22513.0
2019-11-20 14:00:00,73.31,73.53,73.2,73.41,33975.0,66.3243,66.5233,66.2248,66.4147,33975.0
2019-11-20 14:30:00,73.4,73.5,73.31,73.38,26915.0,66.4057,66.4962,66.3243,66.3876,26915.0
2019-11-20 15:00:00,73.38,73.38,73.27,73.27,45487.0,66.3876,66.3876,66.2881,66.2881,45487.0
2019-11-20 15:30:00,73.27,73.3,72.85,72.94,164478.0,66.2881,66.3152,65.9081,65.9895,164478.0
2019-11-21 09:30:00,73.0,73.22,72.83,73.0,11729.0,66.0438,66.2429,65.89,66.0438,11729.0
2019-11-21 10:00:00,72.9,72.94,72.48,72.52,26642.0,65.9533,65.9895,65.5734,65.6096,26642.0
2019-11-21 10:30:00,72.55,72.8,72.5,72.73,19155.0,65.6367,65.8629,65.5915,65.7995,19155.0
2019-11-21 11:00:00,72.73,72.73,72.56,72.66,23898.0,65.7995,65.7995,65.6457,65.7362,23898.0
2019-11-21 11:30:00,72.66,72.71,72.43,72.47,13310.0,65.7362,65.7815,65.5281,65.5643,13310.0
2019-11-21 12:00:00,72.47,72.68,72.45,72.59,14497.0,65.5643,65.7543,65.5462,65.6729,14497.0
2019-11-21 12:30:00,72.57,72.65,72.54,72.57,15537.0,65.6548,65.7272,65.6277,65.6548,15537.0
2019-11-21 13:00:00,72.58,72.68,72.5,72.5,22460.0,65.6638,65.7543,65.5915,65.5915,22460.0
2019-11-21 13:30:00,72.5,72.51,72.35,72.35,21313.0,65.5915,65.6005,65.4558,65.4558,21313.0
2019-11-21 14:00:00,72.36,72.47,72.3,72.36,16331.0,65.4648,65.5643,65.4105,65.4648,16331.0
2019-11-21 14:30:00,72.36,72.54,72.23,72.33,54342.0,65.4648,65.6277,65.3472,65.4377,54342.0
2019-11-21 15:00:00,72.34,72.35,72.05,72.06,33878.0,65.4467,65.4558,65.1843,65.1934,33878.0
2019-11-21 15:30:00,72.07,72.16,71.9,71.94,155480.0,65.2024,65.2839,65.0486,65.0848,155480.0
2019-11-22 09:30:00,72.07,72.34,71.86,72.19,30951.0,65.2024,65.4467,65.0124,65.311,30951.0
2019-11-22 10:00:00,72.15,72.23,72.02,72.03,14915.0,65.2748,65.3472,65.1572,65.1662,14915.0
2019-11-22 10:30:00,72.03,72.31,72.02,72.24,17996.0,65.1662,65.4196,65.1572,65.3562,17996.0
2019-11-22 11:00:00,72.23,72.28,72.12,72.2,10900.0,65.3472,65.3924,65.2477,65.3201,10900.0
2019-11-22 11:30:00,72.22,72.41,72.2,72.3,14838.0,65.3381,65.51,65.3201,65.4105,14838.0
2019-11-22 12:00:00,72.32,72.36,72.24,72.28,19953.0,65.4286,65.4648,65.3562,65.3924,19953.0
2019-11-22 12:30:00,72.32,72.41,72.29,72.4,17511.0,65.4286,65.51,65.4015,65.501,17511.0
2019-11-22 13:00:00,72.4,72.45,72.33,72.4,18833.0,65.501,65.5462,65.4377,65.501,18833.0
2019-11-22 13:30:00,72.4,72.4,72.23,72.23,20083.0,65.501,65.501,65.3472,65.3472,20083.0
2019-11-22 14:00:00,72.22,72.34,72.2,72.33,18955.0,65.3381,65.4467,65.3201,65.4377,18955.0
2019-11-22 14:30:00,72.33,72.51,72.22,72.43,25844.0,65.4377,65.6005,65.3381,65.5281,25844.0
2019-11-22 15:00:00,72.44,72.46,72.31,72.36,29600.0,65.5372,65.5553,65.4196,65.4648,29600.0
2019-11-22 15:30:00,72.36,72.5,72.28,72.31,132435.0,65.4648,65.5915,65.3924,65.4196,132435.0
2019-11-25 09:30:00,72.65,73.0,72.42,72.92,40860.0,65.7272,66.0438,65.5191,65.9714,40860.0
2019-11-25 10:00:00,72.88,73.08,72.84,73.06,29945.0,65.9353,66.1162,65.8991,66.0981,29945.0
2019-11-25 10:30:00,73.05,73.14,72.81,72.91,40044.0,66.0891,66.1705,65.8719,65.9624,40044.0
2019-11-25 11:00:00,72.89,73.03,72.82,72.95,18355.0,65.9443,66.071,65.881,65.9986,18355.0
2019-11-25 11:30:00,72.97,73.15,72.88,73.15,30096.0,66.0167,66.1795,65.9353,66.1795,30096.0
2019-11-25 12:00:00,73.12,73.2,72.83,72.92,48892.0,66.1524,66.2248,65.89,65.9714,48892.0
2019-11-25 12:30:00,72.94,72.96,72.83,72.88,20385.0,65.9895,66.0076,65.89,65.9353,20385.0
2019-11-25 13:00:00,72.9,73.46,72.86,73.45,40508.0,65.9533,66.46,65.9172,66.4509,40508.0
2019-11-25 13:30:00,73.42,73.65,73.15,73.28,24770.0,66.4238,66.6319,66.1795,66.2971,24770.0
2019-11-25 14:00:00,73.3,73.38,73.25,73.27,15343.0,66.3152,66.3876,66.27,66.2881,15343.0
2019-11-25 14:30:00,73.27,73.55,73.27,73.44,39288.0,66.2881,66.5414,66.2881,66.4419,39288.0
2019-11-25 15:00:00,73.43,73.81,73.42,73.8,42181.0,66.4328,66.7766,66.4238,66.7676,42181.0
2019-11-25 15:30:00,73.81,73.9,73.78,73.79,119080.0,66.7766,66.8581,66.7495,66.7585,119080.0
2019-11-26 09:30:00,74.05,74.15,73.84,73.89,59539.0,66.9938,67.0842,66.8038,66.849,59539.0
2019-11-26 10:00:00,73.91,73.99,73.65,73.88,48174.0,66.8671,66.9395,66.6319,66.84,48174.0
2019-11-26 10:30:00,73.84,73.92,73.78,73.89,36665.0,66.8038,66.8762,66.7495,66.849,36665.0
2019-11-26 11:00:00,73.9,74.12,73.89,74.06,34435.0,66.8581,67.0571,66.849,67.0028,34435.0
2019-11-26 11:30:00,74.07,74.29,74.06,74.24,38609.0,67.0119,67.2109,67.0028,67.1657,38609.0
2019-11-26 12:00:00,74.24,74.46,74.21,74.44,27084.0,67.1657,67.3647,67.1385,67.3466,27084.0
2019-11-26 12:30:00,74.44,74.45,74.22,74.25,40869.0,67.3466,67.3556,67.1476,67.1747,40869.0
2019-11-26 13:00:00,74.24,74.28,74.16,74.2,30432.0,67.1657,67.2018,67.0933,67.1295,30432.0
2019-11-26 13:30:00,74.2,74.26,74.01,74.11,45737.0,67.1295,67.1838,66.9576,67.048,45737.0
2019-11-26 14:00:00,74.1,74.13,73.98,74.03,44625.0,67.039,67.0661,66.9304,66.9757,44625.0
2019-11-26 14:30:00,74.03,74.15,73.96,74.15,54842.0,66.9757,67.0842,66.9123,67.0842,54842.0
2019-11-26 15:00:00,74.15,74.54,74.14,74.53,90381.0,67.0842,67.4371,67.0752,67.428,90381.0
2019-11-26 15:30:00,74.53,74.67,74.32,74.46,510368.0,67.428,67.5547,67.238,67.3647,510368.0
2019-11-27 09:30:00,74.63,75.13,74.06,74.45,63386.0,67.5185,67.9709,67.0028,67.3556,63386.0
2019-11-27 10:00:00,74.45,74.72,74.36,74.71,32962.0,67.3556,67.5999,67.2742,67.5909,32962.0
2019-11-27 10:30:00,74.73,75.03,74.69,74.95,31534.0,67.609,67.8804,67.5728,67.808,31534.0
2019-11-27 11:00:00,74.9,74.94,74.65,74.74,27446.0,67.7628,67.799,67.5366,67.618,27446.0
2019-11-27 11:30:00,74.75,74.98,74.75,74.91,30609.0,67.6271,67.8351,67.6271,67.7718,30609.0
2019-11-27 12:00:00,74.93,75.04,74.89,74.93,20952.0,67.7899,67.8894,67.7537,67.7899,20952.0
2019-11-27 12:30:00,74.93,74.98,74.82,74.84,22401.0,67.7899,67.8351,67.6904,67.7085,22401.0
2019-11-27 13:00:00,74.84,74.85,74.71,74.73,23183.0,67.7085,67.7175,67.5909,67.609,23183.0
2019-11-27 13:30:00,74.73,74.74,74.62,74.63,24544.0,67.609,67.618,67.5094,67.5185,24544.0
2019-11-27 14:00:00,74.63,74.67,74.52,74.58,35966.0,67.5185,67.5547,67.419,67.4733,35966.0
2019-11-27 14:30:00,74.58,74.71,74.55,74.69,27945.0,67.4733,67.5909,67.4461,67.5728,27945.0
2019-11-27 15:00:00,74.7,74.84,74.7,74.84,30933.0,67.5818,67.7085,67.5818,67.7085,30933.0
2019-11-27 15:30:00,74.84,74.94,74.73,74.89,107064.0,67.7085,67.799,67.609,67.7537,107064.0
2019-11-29 09:30:00,74.68,74.83,74.44,74.83,12020.0,67.5637,67.6994,67.3466,67.6994,12020.0
2019-11-29 10:00:00,74.76,74.76,74.59,74.62,11116.0,67.6361,67.6361,67.4823,67.5094,11116.0
2019-11-29 10:30:00,74.62,74.76,74.57,74.63,16620.0,67.5094,67.6361,67.4642,67.5185,16620.0
2019-11-29 11:00:00,74.64,74.72,74.28,74.4,46402.0,67.5275,67.5999,67.2018,67.3104,46402.0
2019-11-29 11:30:00,74.38,74.46,74.1,74.17,12799.0,67.2923,67.3647,67.039,67.1023,12799.0
2019-11-29 12:00:00,74.14,74.14,73.88,73.9,10432.0,67.0752,67.0752,66.84,66.8581,10432.0
2019-11-29 12:30:00,73.9,73.9,73.61,73.69,44717.0,66.8581,66.8581,66.5957,66.6681,44717.0
2019-12-02 09:30:00,73.94,73.94,73.36,73.88,16624.0,66.8942,66.8942,66.3695,66.84,16624.0
2019-12-02 10:00:00,73.84,73.87,73.62,73.81,82326.0,66.8038,66.8309,66.6047,66.7766,82326.0
2019-12-02 10:30:00,73.87,73.87,73.53,73.61,28674.0,66.8309,66.8309,66.5233,66.5957,28674.0
2019-12-02 11:00:00,73.65,73.77,73.42,73.77,21094.0,66.6319,66.7404,66.4238,66.7404,21094.0
2019-12-02 11:30:00,73.72,73.79,73.63,73.79,11847.0,66.6952,66.7585,66.6138,66.7585,11847.0
2019-12-02 12:00:00,73.82,73.82,73.6,73.71,23771.0,66.7857,66.7857,66.5866,66.6862,23771.0
2019-12-02 12:30:00,73.72,73.73,73.57,73.61,7532.0,66.6952,66.7043,66.5595,66.5957,7532.0
2019-12-02 13:00:00,73.6,73.76,73.59,73.74,10825.0,66.5866,66.7314,66.5776,66.7133,10825.0
2019-12-02 13:30:00,73.75,73.84,73.67,73.74,23700.0,66.7224,66.8038,66.65,66.7133,23700.0
2019-12-02 14:00:00,73.75,73.81,73.68,73.68,16504.0,66.7224,66.7766,66.659,66.659,16504.0
2019-12-02 14:30:00,73.69,73.76,73.66,73.67,18286.0,66.6681,66.7314,66.6409,66.65,18286.0
2019-12-02 15:00:00,73.66,73.66,73.42,73.42,26472.0,66.6409,66.6409,66.4238,66.4238,26472.0
2019-12-02 15:30:00,73.41,73.44,73.2,73.32,115380.0,66.4147,66.4419,66.2248,66.3333,115380.0
2019-12-03 09:30:00,72.31,72.85,72.12,72.71,59679.0,65.4196,65.9081,65.2477,65.7815,59679.0
2019-12-03 10:00:00,72.7,73.11,72.59,72.93,25530.0,65.7724,66.1433,65.6729,65.9805,25530.0
2019-12-03 10:30:00,72.92,72.94,72.51,72.66,26258.0,65.9714,65.9895,65.6005,65.7362,26258.0
2019-12-03 11:00:00,72.64,72.96,72.5,72.86,18668.0,65.7181,66.0076,65.5915,65.9172,18668.0
2019-12-03 11:30:00,72.83,72.99,72.71,72.98,24120.0,65.89,66.0348,65.7815,66.0257,24120.0
2019-12-03 12:00:00,72.98,72.99,72.65,72.86,31610.0,66.0257,66.0348,65.7272,65.9172,31610.0
2019-12-03 12:30:00,72.86,72.88,72.78,72.87,17511.0,65.9172,65.9353,65.8448,65.9262,17511.0
2019-12-03 13:00:00,72.89,73.05,72.88,72.96,15653.0,65.9443,66.0891,65.9353,66.0076,15653.0
2019-12-03 13:30:00,72.98,73.05,72.85,72.92,21466.0,66.0257,66.0891,65.9081,65.9714,21466.0
2019-12-03 14:00:00,72.92,72.95,72.79,72.86,16669.0,65.9714,65.9986,65.8538,65.9172,16669.0
2019-12-03 14:30:00,72.85,72.88,72.68,72.71,18192.0,65.9081,65.9353,65.7543,65.7815,18192.0
2019-12-03 15:00:00,72.74,73.0,72.72,72.99,19589.0,65.8086,66.0438,65.7905,66.0348,19589.0
2019-12-03 15:30:00,72.99,73.01,72.76,72.78,120364.0,66.0348,66.0529,65.8267,65.8448,120364.0
2019-12-04 09:30:00,73.3,74.41,73.3,74.41,30025.0,66.3152,67.3195,66.3152,67.3195,30025.0
2019-12-04 10:00:00,74.41,74.47,74.22,74.29,32480.0,67.3195,67.3737,67.1476,67.2109,32480.0
2019-12-04 10:30:00,74.31,74.37,74.21,74.36,17060.0,67.229,67.2833,67.1385,67.2742,17060.0
2019-12-04 11:00:00,74.35,74.39,73.97,74.0,41474.0,67.2652,67.3014,66.9214,66.9485,41474.0
2019-12-04 11:30:00,73.99,74.0,73.8,73.9,15974.0,66.9395,66.9485,66.7676,66.8581,15974.0
2019-12-04 12:00:00,73.87,73.89,73.46,73.48,15105.0,66.8309,66.849,66.46,66.4781,15105.0
2019-12-04 12:30:00,73.51,73.7,73.47,73.64,25235.0,66.5052,66.6771,66.469,66.6228,25235.0
2019-12-04 13:00:00,73.65,73.65,73.48,73.49,22391.0,66.6319,66.6319,66.4781,66.4871,22391.0
2019-12-04 13:30:00,73.48,73.5,73.32,73.39,18466.0,66.4781,66.4962,66.3333,66.3967,18466.0
2019-12-04 14:00:00,73.39,73.51,73.37,73.44,25075.0,66.3967,66.5052,66.3786,66.4419,25075.0
2019-12-04 14:30:00,73.46,73.5,73.38,73.48,19273.0,66.46,66.4962,66.3876,66.4781,19273.0
2019-12-04 15:00:00,73.48,73.48,73.31,73.32,31066.0,66.4781,66.4781,66.3243,66.3333,31066.0
2019-12-04 15:30:00,73.33,73.33,72.73,72.8,157869.0,66.3424,66.3424,65.7995,65.8629,157869.0
2019-12-05 09:30:00,72.93,73.24,72.83,72.95,18865.0,65.9805,66.2609,65.89,65.9986,18865.0
2019-12-05 10:00:00,72.98,73.08,72.78,72.98,23670.0,66.0257,66.1162,65.8448,66.0257,23670.0
2019-12-05 10:30:00,72.98,73.04,72.86,73.01,27156.0,66.0257,66.08,65.9172,66.0529,27156.0
2019-12-05 11:00:00,72.99,73.22,72.94,73.14,27401.0,66.0348,66.2429,65.9895,66.1705,27401.0
2019-12-05 11:30:00,73.13,73.3,73.06,73.15,13630.0,66.1614,66.3152,66.0981,66.1795,13630.0
2019-12-05 12:00:00,73.15,73.22,73.04,73.09,7636.0,66.1795,66.2429,66.08,66.1252,7636.0
2019-12-05 12:30:00,73.08,73.22,73.04,73.21,9280.0,66.1162,66.2429,66.08,66.2338,9280.0
2019-12-05 13:00:00,73.17,73.29,73.13,73.28,9320.0,66.1976,66.3062,66.1614,66.2971,9320.0
2019-12-05 13:30:00,73.27,73.44,73.25,73.34,10049.0,66.2881,66.4419,66.27,66.3514,10049.0
2019-12-05 14:00:00,73.32,73.46,73.28,73.43,8103.0,66.3333,66.46,66.2971,66.4328,8103.0
2019-12-05 14:30:00,73.42,73.42,73.11,73.29,19149.0,66.4238,66.4238,66.1433,66.3062,19149.0
2019-12-05 15:00:00,73.25,73.42,73.18,73.34,25584.0,66.27,66.4238,66.2067,66.3514,25584.0
2019-12-05 15:30:00,73.33,73.38,73.23,73.27,78196.0,66.3424,66.3876,66.2519,66.2881,78196.0
2019-12-06 09:30:00,74.15,74.79,74.08,74.75,26992.0,67.0842,67.6632,67.0209,67.6271,26992.0
2019-12-06 10:00:00,74.78,74.92,74.7,74.7,18636.0,67.6542,67.7809,67.5818,67.5818,18636.0
2019-12-06 10:30:00,74.8,74.8,74.51,74.69,11755.0,67.6723,67.6723,67.4099,67.5728,11755.0
2019-12-06 11:00:00,74.69,74.87,74.69,74.78,16220.0,67.5728,67.7356,67.5728,67.6542,16220.0
2019-12-06 11:30:00,74.75,74.77,74.55,74.58,8591.0,67.6271,67.6452,67.4461,67.4733,8591.0
2019-12-06 12:00:00,74.58,74.65,74.52,74.65,25818.0,67.4733,67.5366,67.419,67.5366,25818.0
2019-12-06 12:30:00,74.63,74.79,74.57,74.78,9451.0,67.5185,67.6632,67.4642,67.6542,9451.0
2019-12-06 13:00:00,74.79,74.82,74.63,74.63,18926.0,67.6632,67.6904,67.5185,67.5185,18926.0
2019-12-06 13:30:00,74.63,74.66,74.56,74.59,12642.0,67.5185,67.5456,67.4552,67.4823,12642.0
2019-12-06 14:00:00,74.6,74.6,74.4,74.46,16068.0,67.4914,67.4914,67.3104,67.3647,16068.0
2019-12-06 14:30:00,74.49,74.56,74.43,74.55,9212.0,67.3918,67.4552,67.3376,67.4461,9212.0
2019-12-06 15:00:00,74.55,74.56,74.45,74.47,14410.0,67.4461,67.4552,67.3556,67.3737,14410.0
2019-12-06 15:30:00,74.47,74.6,74.44,74.48,64277.0,67.3737,67.4914,67.3466,67.3828,64277.0
2019-12-09 09:30:00,74.39,74.62,74.17,74.29,6101.0,67.3014,67.5094,67.1023,67.2109,6101.0
2019-12-09 10:00:00,74.32,74.66,74.32,74.51,5744.0,67.238,67.5456,67.238,67.4099,5744.0
2019-12-09 10:30:00,74.49,74.59,74.42,74.42,7926.0,67.3918,67.4823,67.3285,67.3285,7926.0
2019-12-09 11:00:00,74.39,74.49,74.31,74.45,13991.0,67.3014,67.3918,67.229,67.3556,13991.0
2019-12-09 11:30:00,74.46,74.5,74.29,74.31,6473.0,67.3647,67.4009,67.2109,67.229,6473.0
2019-12-09 12:00:00,74.33,74.41,74.3,74.37,5509.0,67.2471,67.3195,67.2199,67.2833,5509.0
2019-12-09 12:30:00,74.38,74.45,74.34,74.45,12957.0,67.2923,67.3556,67.2561,67.3556,12957.0
2019-12-09 13:00:00,74.47,74.57,74.46,74.51,6237.0,67.3737,67.4642,67.3647,67.4099,6237.0
2019-12-09 13:30:00,74.54,74.83,74.53,74.59,23575.0,67.4371,67.6994,67.428,67.4823,23575.0
2019-12-09 14:00:00,74.58,74.58,74.32,74.32,4844.0,67.4733,67.4733,67.238,67.238,4844.0
2019-12-09 14:30:00,74.32,74.65,74.32,74.63,10629.0,67.238,67.5366,67.238,67.5185,10629.0
2019-12-09 15:00:00,74.64,74.66,74.52,74.55,29935.0,67.5275,67.5456,67.419,67.4461,29935.0
2019-12-09 15:30:00,74.55,74.57,74.37,74.4,28500.0,67.4461,67.4642,67.2833,67.3104,28500.0
2019-12-10 09:30:00,74.27,74.41,74.14,74.26,15001.0,67.1928,67.3195,67.0752,67.1838,15001.0
2019-12-10 10:00:00,74.26,74.48,74.14,74.47,7290.0,67.1838,67.3828,67.0752,67.3737,7290.0
2019-12-10 10:30:00,74.48,74.72,74.47,74.7,13618.0,67.3828,67.5999,67.3737,67.5818,13618.0
2019-12-10 11:00:00,74.73,74.89,74.29,74.38,11930.0,67.609,67.7537,67.2109,67.2923,11930.0
2019-12-10 11:30:00,74.4,74.52,74.36,74.36,6760.0,67.3104,67.419,67.2742,67.2742,6760.0
2019-12-10 12:00:00,74.35,74.41,74.31,74.34,5973.0,67.2652,67.3195,67.229,67.2561,5973.0
2019-12-10 12:30:00,74.35,74.38,74.19,74.28,5256.0,67.2652,67.2923,67.1204,67.2018,5256.0
2019-12-10 13:00:00,74.28,74.39,74.28,74.31,6737.0,67.2018,67.3014,67.2018,67.229,6737.0
2019-12-10 13:30:00,74.33,74.39,74.3,74.36,8228.0,67.2471,67.3014,67.2199,67.2742,8228.0
2019-12-10 14:00:00,74.37,74.42,74.33,74.36,11456.0,67.2833,67.3285,67.2471,67.2742,11456.0
2019-12-10 14:30:00,74.37,74.46,74.35,74.38,9658.0,67.2833,67.3647,67.2652,67.2923,9658.0
2019-12-10 15:00:00,74.38,74.38,74.25,74.28,13224.0,67.2923,67.2923,67.1747,67.2018,13224.0
2019-12-10 15:30:00,74.28,74.4,74.08,74.39,56269.0,67.2018,67.3104,67.0209,67.3014,56269.0
2019-12-11 09:30:00,74.6,74.81,74.49,74.62,10620.0,67.4914,67.6813,67.3918,67.5094,10620.0
2019-12-11 10:00:00,74.61,74.63,74.41,74.41,14631.0,67.5004,67.5185,67.3195,67.3195,14631.0
2019-12-11 10:30:00,74.41,74.46,74.21,74.26,9297.0,67.3195,67.3647,67.1385,67.1838,9297.0
2019-12-11 11:00:00,74.26,74.31,74.16,74.23,16668.0,67.1838,67.229,67.0933,67.1566,16668.0
2019-12-11 11:30:00,74.25,74.32,74.23,74.26,9885.0,67.1747,67.238,67.1566,67.1838,9885.0
2019-12-11 12:00:00,74.24,74.26,74.09,74.14,5985.0,67.1657,67.1838,67.03,67.0752,5985.0
2019-12-11 12:30:00,74.14,74.15,74.0,74.15,5275.0,67.0752,67.0842,66.9485,67.0842,5275.0
2019-12-11 13:00:00,74.14,74.16,74.05,74.14,8192.0,67.0752,67.0933,66.9938,67.0752,8192.0
2019-12-11 13:30:00,74.16,74.16,74.03,74.09,5470.0,67.0933,67.0933,66.9757,67.03,5470.0
2019-12-11 14:00:00,74.13,74.32,74.11,74.28,12797.0,67.0661,67.238,67.048,67.2018,12797.0
2019-12-11 14:30:00,74.29,74.36,74.22,74.36,17605.0,67.2109,67.2742,67.1476,67.2742,17605.0
2019-12-11 15:00:00,74.37,74.46,74.3,74.43,19438.0,67.2833,67.3647,67.2199,67.3376,19438.0
2019-12-11 15:30:00,74.44,74.56,74.25,74.52,52105.0,67.3466,67.4552,67.1747,67.419,52105.0
2019-12-12 09:30:00,74.56,75.18,74.44,75.17,18326.0,67.4552,68.0161,67.3466,68.007,18326.0
2019-12-12 10:00:00,75.2,75.77,75.2,75.72,28660.0,68.0342,68.5499,68.0342,68.5046,28660.0
2019-12-12 10:30:00,75.73,75.8,75.49,75.59,23310.0,68.5137,68.577,68.2965,68.387,23310.0
2019-12-12 11:00:00,75.58,75.61,75.26,75.31,9614.0,68.378,68.4051,68.0885,68.1337,9614.0
2019-12-12 11:30:00,75.28,75.35,75.21,75.26,7524.0,68.1066,68.1699,68.0432,68.0885,7524.0
2019-12-12 12:00:00,75.26,75.28,75.01,75.06,4154.0,68.0885,68.1066,67.8623,67.9075,4154.0
2019-12-12 12:30:00,75.1,75.33,75.1,75.26,10598.0,67.9437,68.1518,67.9437,68.0885,10598.0
2019-12-12 13:00:00,75.26,75.3,75.19,75.22,8199.0,68.0885,68.1247,68.0251,68.0523,8199.0
2019-12-12 13:30:00,75.22,75.25,75.15,75.22,8002.0,68.0523,68.0794,67.9889,68.0523,8002.0
2019-12-12 14:00:00,75.24,75.28,75.13,75.19,9583.0,68.0704,68.1066,67.9709,68.0251,9583.0
2019-12-12 14:30:00,75.19,75.51,75.18,75.5,11158.0,68.0251,68.3146,68.0161,68.3056,11158.0
2019-12-12 15:00:00,75.52,75.63,75.47,75.63,12004.0,68.3237,68.4232,68.2785,68.4232,12004.0
2019-12-12 15:30:00,75.63,75.65,75.51,75.57,53738.0,68.4232,68.4413,68.3146,68.3689,53738.0
2019-12-13 09:30:00,75.53,75.99,75.44,75.81,28128.0,68.3327,68.7489,68.2513,68.5861,28128.0
2019-12-13 10:00:00,75.78,76.1,75.75,75.87,25526.0,68.5589,68.8484,68.5318,68.6403,25526.0
2019-12-13 10:30:00,75.84,76.0,75.45,75.45,13597.0,68.6132,68.7579,68.2604,68.2604,13597.0
2019-12-13 11:00:00,75.5,75.55,75.24,75.24,7317.0,68.3056,68.3508,68.0704,68.0704,7317.0
2019-12-13 11:30:00,75.28,75.58,75.21,75.58,12924.0,68.1066,68.378,68.0432,68.378,12924.0
2019-12-13 12:00:00,75.56,75.57,75.35,75.39,14229.0,68.3599,68.3689,68.1699,68.2061,14229.0
2019-12-13 12:30:00,75.4,75.55,75.37,75.53,10224.0,68.2151,68.3508,68.188,68.3327,10224.0
2019-12-13 13:00:00,75.52,75.55,75.45,75.46,12307.0,68.3237,68.3508,68.2604,68.2694,12307.0
2019-12-13 13:30:00,75.46,75.55,75.39,75.53,12870.0,68.2694,68.3508,68.2061,68.3327,12870.0
2019-12-13 14:00:00,75.55,75.55,75.28,75.29,11416.0,68.3508,68.3508,68.1066,68.1156,11416.0
2019-12-13 14:30:00,75.32,75.32,74.96,74.98,11943.0,68.1427,68.1427,67.817,67.8351,11943.0
2019-12-13 15:00:00,75.03,75.07,74.94,74.95,22131.0,67.8804,67.9166,67.799,67.808,22131.0
2019-12-13 15:30:00,74.95,75.13,74.94,75.12,75208.0,67.808,67.9709,67.799,67.9618,75208.0
2019-12-16 09:30:00,75.35,75.73,75.18,75.18,15966.0,68.1699,68.5137,68.0161,68.0161,15966.0
2019-12-16 10:00:00,75.14,75.39,75.14,75.29,8291.0,67.9799,68.2061,67.9799,68.1156,8291.0
2019-12-16 10:30:00,75.36,75.42,75.25,75.28,6684.0,68.1789,68.2332,68.0794,68.1066,6684.0
2019-12-16 11:00:00,75.33,75.34,75.2,75.29,9993.0,68.1518,68.1608,68.0342,68.1156,9993.0
2019-12-16 11:30:00,75.28,75.32,75.11,75.32,7179.0,68.1066,68.1427,67.9528,68.1427,7179.0
2019-12-16 12:00:00,75.3,75.46,75.28,75.39,5775.0,68.1247,68.2694,68.1066,68.2061,5775.0
2019-12-16 12:30:00,75.41,75.57,75.41,75.53,7382.0,68.2242,68.3689,68.2242,68.3327,7382.0
2019-12-16 13:00:00,75.54,75.84,75.54,75.78,11867.0,68.3418,68.6132,68.3418,68.5589,11867.0
2019-12-16 13:30:00,75.77,75.83,75.67,75.83,8172.0,68.5499,68.6041,68.4594,68.6041,8172.0
2019-12-16 14:00:00,75.81,75.85,75.64,75.66,8165.0,68.5861,68.6222,68.4323,68.4503,8165.0
2019-12-16 14:30:00,75.64,75.66,75.46,75.48,12184.0,68.4323,68.4503,68.2694,68.2875,12184.0
2019-12-16 15:00:00,75.48,75.52,75.23,75.23,17769.0,68.2875,68.3237,68.0613,68.0613,17769.0
2019-12-16 15:30:00,75.24,75.31,75.04,75.27,74972.0,68.0704,68.1337,67.8894,68.0975,74972.0
2019-12-17 09:30:00,75.46,75.58,75.14,75.54,10933.0,68.2694,68.378,67.9799,68.3418,10933.0
2019-12-17 10:00:00,75.55,75.66,75.44,75.48,9178.0,68.3508,68.4503,68.2513,68.2875,9178.0
2019-12-17 10:30:00,75.42,75.42,75.08,75.09,8533.0,68.2332,68.2332,67.9256,67.9347,8533.0
2019-12-17 11:00:00,75.2,75.2,75.03,75.09,7530.0,68.0342,68.0342,67.8804,67.9347,7530.0
2019-12-17 11:30:00,75.02,75.23,75.02,75.13,7855.0,67.8713,68.0613,67.8713,67.9709,7855.0
2019-12-17 12:00:00,75.15,75.15,75.05,75.06,4100.0,67.9889,67.9889,67.8985,67.9075,4100.0
2019-12-17 12:30:00,75.06,75.08,74.96,75.01,9063.0,67.9075,67.9256,67.817,67.8623,9063.0
2019-12-17 13:00:00,75.0,75.02,74.9,74.9,6162.0,67.8532,67.8713,67.7628,67.7628,6162.0
2019-12-17 13:30:00,74.9,75.03,74.87,74.9,7703.0,67.7628,67.8804,67.7356,67.7628,7703.0
2019-12-17 14:00:00,74.9,74.95,74.86,74.92,10953.0,67.7628,67.808,67.7266,67.7809,10953.0
2019-12-17 14:30:00,74.92,75.07,74.92,75.03,9331.0,67.7809,67.9166,67.7809,67.8804,9331.0
2019-12-17 15:00:00,75.03,75.07,74.95,75.06,11850.0,67.8804,67.9166,67.808,67.9075,11850.0
2019-12-17 15:30:00,75.06,75.27,74.97,75.24,55239.0,67.9075,68.0975,67.8261,68.0704,55239.0
2019-12-18 09:30:00,75.5,75.5,74.39,74.4,25317.0,68.3056,68.3056,67.3014,67.3104,25317.0
2019-12-18 10:00:00,74.39,74.63,74.24,74.37,21104.0,67.3014,67.5185,67.1657,67.2833,21104.0
2019-12-18 10:30:00,74.38,74.45,74.17,74.17,12223.0,67.2923,67.3556,67.1023,67.1023,12223.0
2019-12-18 11:00:00,74.15,74.18,73.91,73.91,13082.0,67.0842,67.1114,66.8671,66.8671,13082.0
2019-12-18 11:30:00,73.95,74.08,73.53,73.62,12492.0,66.9033,67.0209,66.5233,66.6047,12492.0
2019-12-18 12:00:00,73.6,73.74,73.5,73.71,15356.0,66.5866,66.7133,66.4962,66.6862,15356.0
2019-12-18 12:30:00,73.7,73.87,73.69,73.87,8572.0,66.6771,66.8309,66.6681,66.8309,8572.0
2019-12-18 13:00:00,73.9,73.93,73.8,73.9,9785.0,66.8581,66.8852,66.7676,66.8581,9785.0
2019-12-18 13:30:00,73.9,74.13,73.88,74.11,12482.0,66.8581,67.0661,66.84,67.048,12482.0
2019-12-18 14:00:00,74.11,74.24,74.08,74.18,9118.0,67.048,67.1657,67.0209,67.1114,9118.0
2019-12-18 14:30:00,74.18,74.29,74.09,74.15,15070.0,67.1114,67.2109,67.03,67.0842,15070.0
2019-12-18 15:00:00,74.15,74.36,74.15,74.36,10063.0,67.0842,67.2742,67.0842,67.2742,10063.0
2019-12-18 15:30:00,74.36,74.4,74.24,74.25,39105.0,67.2742,67.3104,67.1657,67.1747,39105.0
2019-12-19 09:30:00,74.46,74.57,73.88,74.16,47665.0,67.3647,67.4642,66.84,67.0933,47665.0
2019-12-19 10:00:00,74.16,74.53,74.1,74.53,16690.0,67.0933,67.428,67.039,67.428,16690.0
2019-12-19 10:30:00,74.54,74.6,74.4,74.51,12176.0,67.4371,67.4914,67.3104,67.4099,12176.0
2019-12-19 11:00:00,74.51,74.7,74.46,74.56,11386.0,67.4099,67.5818,67.3647,67.4552,11386.0
2019-12-19 11:30:00,74.57,74.69,74.57,74.59,17726.0,67.4642,67.5728,67.4642,67.4823,17726.0
2019-12-19 12:00:00,74.58,74.59,74.37,74.4,14224.0,67.4733,67.4823,67.2833,67.3104,14224.0
2019-12-19 12:30:00,74.42,74.44,74.17,74.17,8517.0,67.3285,67.3466,67.1023,67.1023,8517.0
2019-12-19 13:00:00,74.2,74.53,74.18,74.48,15146.0,67.1295,67.428,67.1114,67.3828,15146.0
2019-12-19 13:30:00,74.48,74.57,74.44,74.47,8833.0,67.3828,67.4642,67.3466,67.3737,8833.0
2019-12-19 14:00:00,74.47,74.68,74.46,74.68,10560.0,67.3737,67.5637,67.3647,67.5637,10560.0
2019-12-19 14:30:00,74.66,74.66,74.4,74.41,8046.0,67.5456,67.5456,67.3104,67.3195,8046.0
2019-12-19 15:00:00,74.39,74.5,74.34,74.47,16038.0,67.3014,67.4009,67.2561,67.3737,16038.0
2019-12-19 15:30:00,74.47,74.67,74.38,74.67,85978.0,67.3737,67.5547,67.2923,67.5547,85978.0
2019-12-20 09:30:00,75.02,75.41,74.92,75.27,190210.0,67.8713,68.2242,67.7809,68.0975,190210.0
2019-12-20 10:00:00,75.27,75.27,74.62,74.78,19703.0,68.0975,68.0975,67.5094,67.6542,19703.0
2019-12-20 10:30:00,74.8,75.05,74.55,75.02,43224.0,67.6723,67.8985,67.4461,67.8713,43224.0
2019-12-20 11:00:00,75.0,75.1,74.93,74.94,19630.0,67.8532,67.9437,67.7899,67.799,19630.0
2019-12-20 11:30:00,74.97,75.05,74.6,74.63,19867.0,67.8261,67.8985,67.4914,67.5185,19867.0
2019-12-20 12:00:00,74.64,74.65,74.48,74.58,10412.0,67.5275,67.5366,67.3828,67.4733,10412.0
2019-12-20 12:30:00,74.59,74.6,74.41,74.48,15884.0,67.4823,67.4914,67.3195,67.3828,15884.0
2019-12-20 13:00:00,74.47,74.61,74.47,74.58,7926.0,67.3737,67.5004,67.3737,67.4733,7926.0
2019-12-20 13:30:00,74.58,74.64,74.52,74.6,8236.0,67.4733,67.5275,67.419,67.4914,8236.0
2019-12-20 14:00:00,74.61,74.63,74.43,74.51,6927.0,67.5004,67.5185,67.3376,67.4099,6927.0
2019-12-20 14:30:00,74.51,74.59,74.51,74.58,9612.0,67.4099,67.4823,67.4099,67.4733,9612.0
2019-12-20 15:00:00,74.57,74.64,74.52,74.64,9356.0,67.4642,67.5275,67.419,67.5275,9356.0
2019-12-20 15:30:00,74.64,74.82,74.45,74.71,157225.0,67.5275,67.6904,67.3556,67.5909,157225.0
2019-12-23 09:30:00,74.74,75.14,74.09,74.47,11916.0,67.618,67.9799,67.03,67.3737,11916.0
2019-12-23 10:00:00,74.5,74.77,74.35,74.66,14880.0,67.4009,67.6452,67.2652,67.5456,14880.0
2019-12-23 10:30:00,74.67,74.91,74.6,74.87,31501.0,67.5547,67.7718,67.4914,67.7356,31501.0
2019-12-23 11:00:00,74.91,74.91,74.64,74.64,29778.0,67.7718,67.7718,67.5275,67.5275,29778.0
2019-12-23 11:30:00,74.62,74.81,74.55,74.77,19147.0,67.5094,67.6813,67.4461,67.6452,19147.0
2019-12-23 12:00:00,74.78,74.84,74.71,74.74,10206.0,67.6542,67.7085,67.5909,67.618,10206.0
2019-12-23 12:30:00,74.74,74.89,74.72,74.87,13040.0,67.618,67.7537,67.5999,67.7356,13040.0
2019-12-23 13:00:00,74.88,74.98,74.88,74.92,10897.0,67.7447,67.8351,67.7447,67.7809,10897.0
2019-12-23 13:30:00,74.9,74.95,74.87,74.92,10205.0,67.7628,67.808,67.7356,67.7809,10205.0
2019-12-23 14:00:00,74.93,75.03,74.93,75.02,7304.0,67.7899,67.8804,67.7899,67.8713,7304.0
2019-12-23 14:30:00,75.04,75.04,74.94,75.0,6696.0,67.8894,67.8894,67.799,67.8532,6696.0
2019-12-23 15:00:00,75.04,75.19,75.02,75.18,11916.0,67.8894,68.0251,67.8713,68.0161,11916.0
2019-12-23 15:30:00,75.19,75.25,75.05,75.23,71165.0,68.0251,68.0794,67.8985,68.0613,71165.0
2019-12-24 09:30:00,75.21,75.3,75.09,75.15,8773.0,68.0432,68.1247,67.9347,67.9889,8773.0
2019-12-24 10:00:00,75.22,75.22,74.98,75.18,8600.0,68.0523,68.0523,67.8351,68.0161,8600.0
2019-12-24 10:30:00,75.19,75.37,75.19,75.31,2417.0,68.0251,68.188,68.0251,68.1337,2417.0
2019-12-24 11:00:00,75.29,75.46,75.29,75.46,7321.0,68.1156,68.2694,68.1156,68.2694,7321.0
2019-12-24 11:30:00,75.47,75.52,75.39,75.44,4145.0,68.2785,68.3237,68.2061,68.2513,4145.0
2019-12-24 12:00:00,75.42,75.44,75.33,75.36,10336.0,68.2332,68.2513,68.1518,68.1789,10336.0
2019-12-24 12:30:00,75.32,75.6,75.32,75.47,18058.0,68.1427,68.3961,68.1427,68.2785,18058.0
2019-12-26 09:30:00,75.61,75.61,75.07,75.35,11495.0,68.4051,68.4051,67.9166,68.1699,11495.0
2019-12-26 10:00:00,75.32,75.56,75.28,75.47,10851.0,68.1427,68.3599,68.1066,68.2785,10851.0
2019-12-26 10:30:00,75.43,75.61,75.37,75.5,11680.0,68.2423,68.4051,68.188,68.3056,11680.0
2019-12-26 11:00:00,75.48,75.51,75.4,75.45,9253.0,68.2875,68.3146,68.2151,68.2604,9253.0
2019-12-26 11:30:00,75.45,75.46,75.27,75.28,6141.0,68.2604,68.2694,68.0975,68.1066,6141.0
2019-12-26 12:00:00,75.3,75.32,75.17,75.23,13763.0,68.1247,68.1427,68.007,68.0613,13763.0
2019-12-26 12:30:00,75.21,75.33,75.17,75.3,9220.0,68.0432,68.1518,68.007,68.1247,9220.0
2019-12-26 13:00:00,75.28,75.39,75.21,75.39,27212.0,68.1066,68.2061,68.0432,68.2061,27212.0
2019-12-26 13:30:00,75.45,75.56,75.43,75.5,6917.0,68.2604,68.3599,68.2423,68.3056,6917.0
2019-12-26 14:00:00,75.5,75.58,75.48,75.5,19641.0,68.3056,68.378,68.2875,68.3056,19641.0
2019-12-26 14:30:00,75.41,75.69,75.41,75.69,19602.0,68.2242,68.4775,68.2242,68.4775,19602.0
2019-12-26 15:00:00,75.67,75.69,75.57,75.63,15000.0,68.4594,68.4775,68.3689,68.4232,15000.0
2019-12-26 15:30:00,75.64,75.85,75.62,75.8,75360.0,68.4323,68.6222,68.4142,68.577,75360.0
2019-12-27 09:30:00,76.06,76.18,75.65,76.03,9789.0,68.8122,68.9208,68.4413,68.7851,9789.0
2019-12-27 10:00:00,76.0,76.22,75.96,76.21,16425.0,68.7579,68.957,68.7218,68.9479,16425.0
2019-12-27 10:30:00,76.2,76.39,75.93,76.31,14756.0,68.9389,69.1108,68.6946,69.0384,14756.0
2019-12-27 11:00:00,76.31,76.36,76.24,76.26,10333.0,69.0384,69.0836,68.9751,68.9932,10333.0
2019-12-27 11:30:00,76.24,76.46,76.23,76.43,8340.0,68.9751,69.1741,68.966,69.147,8340.0
2019-12-27 12:00:00,76.41,76.42,76.15,76.27,7561.0,69.1289,69.1379,68.8937,69.0022,7561.0
2019-12-27 12:30:00,76.28,76.31,76.16,76.29,18086.0,69.0113,69.0384,68.9027,69.0203,18086.0
2019-12-27 13:00:00,76.38,76.38,76.17,76.25,24957.0,69.1017,69.1017,68.9117,68.9841,24957.0
2019-12-27 13:30:00,76.24,76.26,76.13,76.18,13958.0,68.9751,68.9932,68.8756,68.9208,13958.0
2019-12-27 14:00:00,76.18,76.3,76.18,76.3,7480.0,68.9208,69.0294,68.9208,69.0294,7480.0
2019-12-27 14:30:00,76.31,76.42,76.3,76.41,8976.0,69.0384,69.1379,69.0294,69.1289,8976.0
2019-12-27 15:00:00,76.4,76.47,76.31,76.33,13626.0,69.1198,69.1832,69.0384,69.0565,13626.0
2019-12-27 15:30:00,76.32,76.33,76.08,76.12,55028.0,69.0475,69.0565,68.8303,68.8665,55028.0
2019-12-30 09:30:00,76.12,76.37,75.81,76.14,11240.0,68.8665,69.0927,68.5861,68.8846,11240.0
2019-12-30 10:00:00,76.15,76.26,75.92,76.02,9482.0,68.8937,68.9932,68.6856,68.776,9482.0
2019-12-30 10:30:00,76.05,76.08,75.97,76.06,10022.0,68.8032,68.8303,68.7308,68.8122,10022.0
2019-12-30 11:00:00,76.06,76.12,75.97,76.03,10730.0,68.8122,68.8665,68.7308,68.7851,10730.0
2019-12-30 11:30:00,76.03,76.41,75.95,76.38,19826.0,68.7851,69.1289,68.7127,69.1017,19826.0
2019-12-30 12:00:00,76.36,76.5,76.3,76.38,23081.0,69.0836,69.2103,69.0294,69.1017,23081.0
2019-12-30 12:30:00,76.38,76.49,76.38,76.46,7201.0,69.1017,69.2013,69.1017,69.1741,7201.0
2019-12-30 13:00:00,76.39,76.47,76.32,76.35,17520.0,69.1108,69.1832,69.0475,69.0746,17520.0
2019-12-30 13:30:00,76.35,76.41,76.31,76.39,10455.0,69.0746,69.1289,69.0384,69.1108,10455.0
2019-12-30 14:00:00,76.34,76.36,76.24,76.26,7860.0,69.0655,69.0836,68.9751,68.9932,7860.0
2019-12-30 14:30:00,76.25,76.3,76.16,76.27,10405.0,68.9841,69.0294,68.9027,69.0022,10405.0
2019-12-30 15:00:00,76.26,76.36,76.18,76.3,12743.0,68.9932,69.0836,68.9208,69.0294,12743.0
2019-12-30 15:30:00,76.28,76.34,76.14,76.16,52565.0,69.0113,69.0655,68.8846,68.9027,52565.0
2019-12-31 09:30:00,75.87,76.37,75.87,76.2,18341.0,68.6403,69.0927,68.6403,68.9389,18341.0
2019-12-31 10:00:00,76.28,76.44,76.19,76.2,7900.0,69.0113,69.156,68.9298,68.9389,7900.0
2019-12-31 10:30:00,76.11,76.18,76.01,76.13,9500.0,68.8575,68.9208,68.767,68.8756,9500.0
2019-12-31 11:00:00,76.14,76.25,76.11,76.19,18754.0,68.8846,68.9841,68.8575,68.9298,18754.0
2019-12-31 11:30:00,76.17,76.2,76.08,76.16,17722.0,68.9117,68.9389,68.8303,68.9027,17722.0
2019-12-31 12:00:00,76.15,76.27,76.13,76.26,15810.0,68.8937,69.0022,68.8756,68.9932,15810.0
2019-12-31 12:30:00,76.26,76.48,76.2,76.38,9947.0,68.9932,69.1922,68.9389,69.1017,9947.0
2019-12-31 13:00:00,76.35,76.48,76.35,76.39,13380.0,69.0746,69.1922,69.0746,69.1108,13380.0
2019-12-31 13:30:00,76.4,76.47,76.37,76.4,17252.0,69.1198,69.1832,69.0927,69.1198,17252.0
2019-12-31 14:00:00,76.4,76.5,76.37,76.43,10859.0,69.1198,69.2103,69.0927,69.147,10859.0
2019-12-31 14:30:00,76.43,76.49,76.41,76.43,9020.0,69.147,69.2013,69.1289,69.147,9020.0
2019-12-31 15:00:00,76.42,76.67,76.4,76.64,37171.0,69.1379,69.3641,69.1198,69.337,37171.0
2019-12-31 15:30:00,76.64,76.83,76.6,76.74,106701.0,69.337,69.5089,69.3008,69.4274,106701.0
2020-01-02 09:30:00,77.04,77.47,76.8,76.99,46268.0,69.6988,70.0879,69.4817,69.6536,46268.0
2020-01-02 10:00:00,76.97,77.06,76.49,76.63,25441.0,69.6355,69.7169,69.2013,69.3279,25441.0
2020-01-02 10:30:00,76.64,76.64,76.26,76.43,42310.0,69.337,69.337,68.9932,69.147,42310.0
2020-01-02 11:00:00,76.42,76.62,76.26,76.37,43288.0,69.1379,69.3189,68.9932,69.0927,43288.0
2020-01-02 11:30:00,76.4,76.4,76.05,76.28,30480.0,69.1198,69.1198,68.8032,69.0113,30480.0
2020-01-02 12:00:00,76.28,76.32,76.17,76.17,25794.0,69.0113,69.0475,68.9117,68.9117,25794.0
2020-01-02 12:30:00,76.16,76.17,75.7,75.73,24733.0,68.9027,68.9117,68.4865,68.5137,24733.0
2020-01-02 13:00:00,75.71,75.73,75.61,75.67,14730.0,68.4956,68.5137,68.4051,68.4594,14730.0
2020-01-02 13:30:00,75.67,75.69,75.48,75.61,21442.0,68.4594,68.4775,68.2875,68.4051,21442.0
2020-01-02 14:00:00,75.62,75.9,75.62,75.76,25850.0,68.4142,68.6675,68.4142,68.5408,25850.0
2020-01-02 14:30:00,75.76,75.87,75.64,75.8,35369.0,68.5408,68.6403,68.4323,68.577,35369.0
2020-01-02 15:00:00,75.82,75.84,75.7,75.82,23403.0,68.5951,68.6132,68.4865,68.5951,23403.0
2020-01-02 15:30:00,75.83,76.01,75.66,75.98,115651.0,68.6041,68.767,68.4503,68.7399,115651.0
2020-01-03 09:30:00,75.1,75.74,74.98,75.6,38398.0,67.9437,68.5227,67.8351,68.3961,38398.0
2020-01-03 10:00:00,75.57,75.65,75.22,75.37,42345.0,68.3689,68.4413,68.0523,68.188,42345.0
2020-01-03 10:30:00,75.34,75.35,74.95,75.2,37687.0,68.1608,68.1699,67.808,68.0342,37687.0
2020-01-03 11:00:00,75.17,75.34,74.99,75.22,39935.0,68.007,68.1608,67.8442,68.0523,39935.0
2020-01-03 11:30:00,75.23,75.41,75.21,75.3,22538.0,68.0613,68.2242,68.0432,68.1247,22538.0
2020-01-03 12:00:00,75.3,75.55,75.3,75.5,14225.0,68.1247,68.3508,68.1247,68.3056,14225.0
2020-01-03 12:30:00,75.48,75.49,75.28,75.31,18287.0,68.2875,68.2965,68.1066,68.1337,18287.0
2020-01-03 13:00:00,75.34,75.51,75.33,75.43,20637.0,68.1608,68.3146,68.1518,68.2423,20637.0
2020-01-03 13:30:00,75.44,75.44,75.12,75.25,20873.0,68.2513,68.2513,67.9618,68.0794,20873.0
2020-01-03 14:00:00,75.26,75.32,75.13,75.3,28000.0,68.0885,68.1427,67.9709,68.1247,28000.0
2020-01-03 14:30:00,75.29,75.31,75.19,75.27,30184.0,68.1156,68.1337,68.0251,68.0975,30184.0
2020-01-03 15:00:00,75.27,75.33,75.22,75.29,39384.0,68.0975,68.1518,68.0523,68.1156,39384.0
2020-01-03 15:30:00,75.28,75.32,75.02,75.1,86864.0,68.1066,68.1427,67.8713,67.9437,86864.0
2020-01-06 09:30:00,74.67,74.83,74.21,74.53,85236.0,67.5547,67.6994,67.1385,67.428,85236.0
2020-01-06 10:00:00,74.5,74.84,74.4,74.78,34820.0,67.4009,67.7085,67.3104,67.6542,34820.0
2020-01-06 10:30:00,74.81,74.89,74.62,74.7,60645.0,67.6813,67.7537,67.5094,67.5818,60645.0
2020-01-06 11:00:00,74.7,75.16,74.63,75.11,65115.0,67.5818,67.998,67.5185,67.9528,65115.0
2020-01-06 11:30:00,75.08,75.43,74.99,75.43,28285.0,67.9256,68.2423,67.8442,68.2423,28285.0
2020-01-06 12:00:00,75.43,75.61,75.39,75.53,22859.0,68.2423,68.4051,68.2061,68.3327,22859.0
2020-01-06 12:30:00,75.54,75.54,75.18,75.29,16283.0,68.3418,68.3418,68.0161,68.1156,16283.0
2020-01-06 13:00:00,75.31,75.51,75.23,75.47,33031.0,68.1337,68.3146,68.0613,68.2785,33031.0
2020-01-06 13:30:00,75.46,75.46,74.94,75.08,56748.0,68.2694,68.2694,67.799,67.9256,56748.0
2020-01-06 14:00:00,75.09,75.25,74.99,75.21,27755.0,67.9347,68.0794,67.8442,68.0432,27755.0
2020-01-06 14:30:00,75.22,75.22,74.97,75.13,22530.0,68.0523,68.0523,67.8261,67.9709,22530.0
2020-01-06 15:00:00,75.14,75.14,74.91,74.95,30157.0,67.9799,67.9799,67.7718,67.808,30157.0
2020-01-06 15:30:00,74.96,74.97,74.72,74.74,130089.0,67.817,67.8261,67.5999,67.618,130089.0
2020-01-07 09:30:00,75.04,75.61,74.56,74.62,136069.0,67.8894,68.4051,67.4552,67.5094,136069.0
2020-01-07 10:00:00,74.68,74.93,74.62,74.83,50158.0,67.5637,67.7899,67.5094,67.6994,50158.0
2020-01-07 10:30:00,74.84,75.09,74.73,75.09,57590.0,67.7085,67.9347,67.609,67.9347,57590.0
2020-01-07 11:00:00,75.09,75.24,75.08,75.16,91578.0,67.9347,68.0704,67.9256,67.998,91578.0
2020-01-07 11:30:00,75.19,75.2,74.95,75.05,40931.0,68.0251,68.0342,67.808,67.8985,40931.0
2020-01-07 12:00:00,75.02,75.27,75.0,75.2,88303.0,67.8713,68.0975,67.8532,68.0342,88303.0
2020-01-07 12:30:00,75.22,75.57,75.16,75.43,130091.0,68.0523,68.3689,67.998,68.2423,130091.0
2020-01-07 13:00:00,75.47,75.87,75.43,75.82,22832.0,68.2785,68.6403,68.2423,68.5951,22832.0
2020-01-07 13:30:00,75.81,75.83,75.25,75.46,57888.0,68.5861,68.6041,68.0794,68.2694,57888.0
2020-01-07 14:00:00,75.44,75.57,75.37,75.37,28558.0,68.2513,68.3689,68.188,68.188,28558.0
2020-01-07 14:30:00,75.37,75.42,75.05,75.19,88633.0,68.188,68.2332,67.8985,68.0251,88633.0
2020-01-07 15:00:00,75.2,75.62,75.15,75.36,90688.0,68.0342,68.4142,67.9889,68.1789,90688.0
2020-01-07 15:30:00,75.34,75.37,74.97,74.97,167732.0,68.1608,68.188,67.8261,67.8261,167732.0
2020-01-08 09:30:00,76.0,76.83,74.57,74.74,93486.0,68.7579,69.5089,67.4642,67.618,93486.0
2020-01-08 10:00:00,74.74,75.08,74.55,74.8,70723.0,67.618,67.9256,67.4461,67.6723,70723.0
2020-01-08 10:30:00,74.83,75.37,74.8,74.83,70022.0,67.6994,68.188,67.6723,67.6994,70022.0
2020-01-08 11:00:00,74.83,74.99,74.59,74.7,71728.0,67.6994,67.8442,67.4823,67.5818,71728.0
2020-01-08 11:30:00,74.7,75.31,74.53,75.0,34390.0,67.5818,68.1337,67.428,67.8532,34390.0
2020-01-08 12:00:00,75.01,75.15,74.74,74.8,30637.0,67.8623,67.9889,67.618,67.6723,30637.0
2020-01-08 12:30:00,74.81,75.02,74.8,74.81,45032.0,67.6813,67.8713,67.6723,67.6813,45032.0
2020-01-08 13:00:00,74.79,74.79,74.08,74.08,34976.0,67.6632,67.6632,67.0209,67.0209,34976.0
2020-01-08 13:30:00,74.07,74.45,73.99,74.28,27937.0,67.0119,67.3556,66.9395,67.2018,27937.0
2020-01-08 14:00:00,74.29,74.62,74.26,74.6,22900.0,67.2109,67.5094,67.1838,67.4914,22900.0
2020-01-08 14:30:00,74.56,74.7,74.37,74.48,38493.0,67.4552,67.5818,67.2833,67.3828,38493.0
2020-01-08 15:00:00,74.49,74.49,74.1,74.26,49472.0,67.3918,67.3918,67.039,67.1838,49472.0
2020-01-08 15:30:00,74.24,74.35,73.51,73.72,165251.0,67.1657,67.2652,66.5052,66.6952,165251.0
2020-01-09 09:30:00,73.72,74.56,73.7,74.08,52733.0,66.6952,67.4552,66.6771,67.0209,52733.0
2020-01-09 10:00:00,74.1,74.15,73.84,74.11,38350.0,67.039,67.0842,66.8038,67.048,38350.0
2020-01-09 10:30:00,74.13,74.93,74.12,74.72,100546.0,67.0661,67.7899,67.0571,67.5999,100546.0
2020-01-09 11:00:00,74.72,74.72,74.21,74.29,29146.0,67.5999,67.5999,67.1385,67.2109,29146.0
2020-01-09 11:30:00,74.28,74.41,74.0,74.0,36469.0,67.2018,67.3195,66.9485,66.9485,36469.0
2020-01-09 12:00:00,73.99,74.17,73.76,73.83,29047.0,66.9395,67.1023,66.7314,66.7947,29047.0
2020-01-09 12:30:00,73.85,73.99,73.75,73.89,13351.0,66.8128,66.9395,66.7224,66.849,13351.0
2020-01-09 13:00:00,73.89,74.0,73.76,73.96,19492.0,66.849,66.9485,66.7314,66.9123,19492.0
2020-01-09 13:30:00,73.98,73.98,73.82,73.84,13482.0,66.9304,66.9304,66.7857,66.8038,13482.0
2020-01-09 14:00:00,73.86,73.99,73.82,73.91,33184.0,66.8219,66.9395,66.7857,66.8671,33184.0
2020-01-09 14:30:00,73.91,74.11,73.8,73.82,32076.0,66.8671,67.048,66.7676,66.7857,32076.0
2020-01-09 15:00:00,73.81,73.89,73.79,73.87,54141.0,66.7766,66.849,66.7585,66.8309,54141.0
2020-01-09 15:30:00,73.87,73.91,73.49,73.62,209568.0,66.8309,66.8671,66.4871,66.6047,209568.0
2020-01-10 09:30:00,74.0,74.0,73.25,73.44,32181.0,66.9485,66.9485,66.27,66.4419,32181.0
2020-01-10 10:00:00,73.44,73.56,73.2,73.31,29047.0,66.4419,66.5505,66.2248,66.3243,29047.0
2020-01-10 10:30:00,73.25,73.37,73.07,73.22,35502.0,66.27,66.3786,66.1071,66.2429,35502.0
2020-01-10 11:00:00,73.2,73.23,72.74,72.74,30632.0,66.2248,66.2519,65.8086,65.8086,30632.0
2020-01-10 11:30:00,72.75,72.85,72.65,72.82,20846.0,65.8176,65.9081,65.7272,65.881,20846.0
2020-01-10 12:00:00,72.82,73.0,72.73,72.91,18176.0,65.881,66.0438,65.7995,65.9624,18176.0
2020-01-10 12:30:00,72.86,73.12,72.85,73.12,11059.0,65.9172,66.1524,65.9081,66.1524,11059.0
2020-01-10 13:00:00,73.09,73.19,73.05,73.11,17454.0,66.1252,66.2157,66.0891,66.1433,17454.0
2020-01-10 13:30:00,73.11,73.26,73.09,73.21,10343.0,66.1433,66.279,66.1252,66.2338,10343.0
2020-01-10 14:00:00,73.19,73.22,73.1,73.12,13653.0,66.2157,66.2429,66.1343,66.1524,13653.0
2020-01-10 14:30:00,73.12,73.19,73.04,73.09,20739.0,66.1524,66.2157,66.08,66.1252,20739.0
2020-01-10 15:00:00,73.11,73.16,73.06,73.15,19926.0,66.1433,66.1886,66.0981,66.1795,19926.0
2020-01-10 15:30:00,73.14,73.14,72.93,73.03,98167.0,66.1705,66.1705,65.9805,66.071,98167.0
2020-01-13 09:30:00,73.31,73.6,73.17,73.6,33098.0,66.3243,66.5866,66.1976,66.5866,33098.0
2020-01-13 10:00:00,73.53,73.71,73.48,73.69,22147.0,66.5233,66.6862,66.4781,66.6681,22147.0
2020-01-13 10:30:00,73.69,73.95,73.61,73.92,19953.0,66.6681,66.9033,66.5957,66.8762,19953.0
2020-01-13 11:00:00,73.9,74.19,73.73,74.11,22090.0,66.8581,67.1204,66.7043,67.048,22090.0
2020-01-13 11:30:00,74.01,74.17,73.97,74.09,17177.0,66.9576,67.1023,66.9214,67.03,17177.0
2020-01-13 12:00:00,74.12,74.24,74.03,74.04,14986.0,67.0571,67.1657,66.9757,66.9847,14986.0
2020-01-13 12:30:00,74.04,74.06,73.84,73.85,9482.0,66.9847,67.0028,66.8038,66.8128,9482.0
2020-01-13 13:00:00,73.84,73.95,73.73,73.79,13286.0,66.8038,66.9033,66.7043,66.7585,13286.0
2020-01-13 13:30:00,73.79,73.93,73.77,73.91,14514.0,66.7585,66.8852,66.7404,66.8671,14514.0
2020-01-13 14:00:00,73.87,74.12,73.85,74.09,15698.0,66.8309,67.0571,66.8128,67.03,15698.0
2020-01-13 14:30:00,74.14,74.31,74.12,74.3,19501.0,67.0752,67.229,67.0571,67.2199,19501.0
2020-01-13 15:00:00,74.29,74.29,74.06,74.1,14989.0,67.2109,67.2109,67.0028,67.039,14989.0
2020-01-13 15:30:00,74.09,74.3,74.06,74.21,83524.0,67.03,67.2199,67.0028,67.1385,83524.0
2020-01-14 09:30:00,74.18,74.18,73.67,73.67,11101.0,67.1114,67.1114,66.65,66.65,11101.0
2020-01-14 10:00:00,73.6,73.79,73.52,73.77,12001.0,66.5866,66.7585,66.5143,66.7404,12001.0
2020-01-14 10:30:00,73.77,73.96,73.68,73.69,26619.0,66.7404,66.9123,66.659,66.6681,26619.0
2020-01-14 11:00:00,73.72,73.83,73.66,73.68,13348.0,66.6952,66.7947,66.6409,66.659,13348.0
2020-01-14 11:30:00,73.71,73.86,73.69,73.77,11146.0,66.6862,66.8219,66.6681,66.7404,11146.0
2020-01-14 12:00:00,73.77,74.02,73.74,73.96,10952.0,66.7404,66.9666,66.7133,66.9123,10952.0
2020-01-14 12:30:00,73.99,74.13,73.96,74.09,13016.0,66.9395,67.0661,66.9123,67.03,13016.0
2020-01-14 13:00:00,74.1,74.14,74.02,74.1,15112.0,67.039,67.0752,66.9666,67.039,15112.0
2020-01-14 13:30:00,74.13,74.16,73.88,73.88,23294.0,67.0661,67.0933,66.84,66.84,23294.0
2020-01-14 14:00:00,73.84,73.91,73.67,73.84,18355.0,66.8038,66.8671,66.65,66.8038,18355.0
2020-01-14 14:30:00,73.84,73.94,73.82,73.84,15581.0,66.8038,66.8942,66.7857,66.8038,15581.0
2020-01-14 15:00:00,73.86,73.87,73.7,73.77,28123.0,66.8219,66.8309,66.6771,66.7404,28123.0
2020-01-14 15:30:00,73.76,73.88,73.59,73.75,82959.0,66.7314,66.84,66.5776,66.7224,82959.0
2020-01-15 09:30:00,73.44,74.3,73.44,74.09,32018.0,66.7682,67.55,66.7682,67.3591,32018.0
2020-01-15 10:00:00,74.09,74.2,73.74,74.01,16220.0,67.3591,67.4591,67.0409,67.2864,16220.0
2020-01-15 10:30:00,74.01,74.25,73.94,74.17,16014.0,67.2864,67.5046,67.2227,67.4318,16014.0
2020-01-15 11:00:00,74.17,74.2,73.83,74.05,13853.0,67.4318,67.4591,67.1227,67.3227,13853.0
2020-01-15 11:30:00,74.05,74.23,74.01,74.05,17435.0,67.3227,67.4864,67.2864,67.3227,17435.0
2020-01-15 12:00:00,74.04,74.06,73.89,73.9,11193.0,67.3137,67.3318,67.1773,67.1864,11193.0
2020-01-15 12:30:00,73.93,73.96,73.67,73.68,12498.0,67.2136,67.2409,66.9773,66.9864,12498.0
2020-01-15 13:00:00,73.66,73.72,73.52,73.58,16645.0,66.9682,67.0227,66.8409,66.8954,16645.0
2020-01-15 13:30:00,73.6,73.66,73.51,73.54,17454.0,66.9136,66.9682,66.8318,66.8591,17454.0
2020-01-15 14:00:00,73.56,73.67,73.52,73.56,22914.0,66.8773,66.9773,66.8409,66.8773,22914.0
2020-01-15 14:30:00,73.56,73.59,73.35,73.35,25491.0,66.8773,66.9045,66.6863,66.6863,25491.0
2020-01-15 15:00:00,73.35,73.35,72.97,73.01,34211.0,66.6863,66.6863,66.3409,66.3772,34211.0
2020-01-15 15:30:00,73.02,73.31,72.89,73.31,106271.0,66.3863,66.65,66.2681,66.65,106271.0
2020-01-16 09:30:00,73.68,74.12,73.45,73.8,27451.0,66.9864,67.3864,66.7773,67.0955,27451.0
2020-01-16 10:00:00,73.95,74.34,73.88,74.3,23722.0,67.2318,67.5864,67.1682,67.55,23722.0
2020-01-16 10:30:00,74.3,74.4,74.21,74.28,19577.0,67.55,67.641,67.4682,67.5319,19577.0
2020-01-16 11:00:00,74.27,74.45,74.25,74.31,22908.0,67.5228,67.6864,67.5046,67.5591,22908.0
2020-01-16 11:30:00,74.31,74.51,74.28,74.4,18594.0,67.5591,67.741,67.5319,67.641,18594.0
2020-01-16 12:00:00,74.42,74.46,74.34,74.45,11030.0,67.6591,67.6955,67.5864,67.6864,11030.0
2020-01-16 12:30:00,74.45,74.63,74.45,74.54,15643.0,67.6864,67.8501,67.6864,67.7682,15643.0
2020-01-16 13:00:00,74.53,74.73,74.52,74.72,27784.0,67.7591,67.941,67.75,67.9319,27784.0
2020-01-16 13:30:00,74.72,74.84,74.59,74.59,31499.0,67.9319,68.041,67.8137,67.8137,31499.0
2020-01-16 14:00:00,74.59,74.67,74.49,74.5,15713.0,67.8137,67.8864,67.7228,67.7319,15713.0
2020-01-16 14:30:00,74.51,74.8,74.48,74.67,27308.0,67.741,68.0046,67.7137,67.8864,27308.0
2020-01-16 15:00:00,74.64,74.66,74.51,74.57,22618.0,67.8591,67.8773,67.741,67.7955,22618.0
2020-01-16 15:30:00,74.57,74.69,74.46,74.68,83804.0,67.7955,67.9046,67.6955,67.8955,83804.0
2020-01-17 09:30:00,74.76,74.92,74.42,74.73,22172.0,67.9682,68.1137,67.6591,67.941,22172.0
2020-01-17 10:00:00,74.76,74.77,74.5,74.51,10649.0,67.9682,67.9773,67.7319,67.741,10649.0
2020-01-17 10:30:00,74.51,74.52,74.14,74.16,8985.0,67.741,67.75,67.4046,67.4228,8985.0
2020-01-17 11:00:00,74.15,74.28,73.99,74.27,19659.0,67.4137,67.5319,67.2682,67.5228,19659.0
2020-01-17 11:30:00,74.28,74.35,74.18,74.3,12540.0,67.5319,67.5955,67.4409,67.55,12540.0
2020-01-17 12:00:00,74.29,74.43,74.27,74.29,14557.0,67.5409,67.6682,67.5228,67.5409,14557.0
2020-01-17 12:30:00,74.28,74.29,74.14,74.27,6247.0,67.5319,67.5409,67.4046,67.5228,6247.0
2020-01-17 13:00:00,74.25,74.29,74.0,74.01,8628.0,67.5046,67.5409,67.2773,67.2864,8628.0
2020-01-17 13:30:00,74.03,74.09,73.99,74.04,11350.0,67.3046,67.3591,67.2682,67.3137,11350.0
2020-01-17 14:00:00,74.09,74.09,74.0,74.05,15563.0,67.3591,67.3591,67.2773,67.3227,15563.0
2020-01-17 14:30:00,74.06,74.24,74.04,74.24,20486.0,67.3318,67.4955,67.3137,67.4955,20486.0
2020-01-17 15:00:00,74.24,74.3,74.05,74.12,17834.0,67.4955,67.55,67.3227,67.3864,17834.0
2020-01-17 15:30:00,74.12,74.5,74.12,74.43,119322.0,67.3864,67.7319,67.3864,67.6682,119322.0
2020-01-21 09:30:00,74.12,74.56,73.9,74.31,19916.0,67.3864,67.7864,67.1864,67.5591,19916.0
2020-01-21 10:00:00,74.25,74.33,73.84,74.09,11619.0,67.5046,67.5773,67.1318,67.3591,11619.0
2020-01-21 10:30:00,74.09,74.18,73.97,74.09,22487.0,67.3591,67.4409,67.25,67.3591,22487.0
2020-01-21 11:00:00,74.09,74.11,73.85,73.95,22157.0,67.3591,67.3773,67.1409,67.2318,22157.0
2020-01-21 11:30:00,73.94,74.17,73.8,74.03,32021.0,67.2227,67.4318,67.0955,67.3046,32021.0
2020-01-21 12:00:00,74.03,74.31,74.03,74.22,13916.0,67.3046,67.5591,67.3046,67.4773,13916.0
2020-01-21 12:30:00,74.22,74.24,74.13,74.14,8659.0,67.4773,67.4955,67.3955,67.4046,8659.0
2020-01-21 13:00:00,74.16,74.3,74.1,74.14,8694.0,67.4228,67.55,67.3682,67.4046,8694.0
2020-01-21 13:30:00,74.13,74.19,74.03,74.07,10815.0,67.3955,67.45,67.3046,67.3409,10815.0
2020-01-21 14:00:00,74.03,74.09,73.93,74.0,8282.0,67.3046,67.3591,67.2136,67.2773,8282.0
2020-01-21 14:30:00,73.98,74.06,73.91,74.06,7719.0,67.2591,67.3318,67.1955,67.3318,7719.0
2020-01-21 15:00:00,74.06,74.13,74.0,74.05,10188.0,67.3318,67.3955,67.2773,67.3227,10188.0
2020-01-21 15:30:00,74.07,74.15,73.91,73.94,102115.0,67.3409,67.4137,67.1955,67.2227,102115.0
2020-01-22 09:30:00,74.21,74.5,74.05,74.1,17333.0,67.4682,67.7319,67.3227,67.3682,17333.0
2020-01-22 10:00:00,74.13,74.24,73.93,74.13,24711.0,67.3955,67.4955,67.2136,67.3955,24711.0
2020-01-22 10:30:00,74.13,74.38,74.06,74.26,31672.0,67.3955,67.6228,67.3318,67.5137,31672.0
2020-01-22 11:00:00,74.28,74.4,74.26,74.34,18830.0,67.5319,67.641,67.5137,67.5864,18830.0
2020-01-22 11:30:00,74.37,74.37,74.08,74.11,25845.0,67.6137,67.6137,67.35,67.3773,25845.0
2020-01-22 12:00:00,74.13,74.23,74.03,74.1,11941.0,67.3955,67.4864,67.3046,67.3682,11941.0
2020-01-22 12:30:00,74.09,74.11,74.01,74.01,8812.0,67.3591,67.3773,67.2864,67.2864,8812.0
2020-01-22 13:00:00,74.02,74.02,73.87,73.94,9226.0,67.2955,67.2955,67.1591,67.2227,9226.0
2020-01-22 13:30:00,73.95,74.05,73.89,73.91,9462.0,67.2318,67.3227,67.1773,67.1955,9462.0
2020-01-22 14:00:00,73.93,73.97,73.84,73.88,7960.0,67.2136,67.25,67.1318,67.1682,7960.0
2020-01-22 14:30:00,73.87,73.92,73.78,73.84,15728.0,67.1591,67.2046,67.0773,67.1318,15728.0
2020-01-22 15:00:00,73.84,73.88,73.74,73.83,13588.0,67.1318,67.1682,67.0409,67.1227,13588.0
2020-01-22 15:30:00,73.82,74.02,73.76,74.01,94452.0,67.1136,67.2955,67.0591,67.2864,94452.0
2020-01-23 09:30:00,73.93,73.94,73.02,73.21,41637.0,67.2136,67.2227,66.3863,66.5591,41637.0
2020-01-23 10:00:00,73.31,73.51,73.23,73.45,19599.0,66.65,66.8318,66.5772,66.7773,19599.0
2020-01-23 10:30:00,73.53,73.65,73.35,73.47,13293.0,66.85,66.9591,66.6863,66.7954,13293.0
2020-01-23 11:00:00,73.48,73.51,73.26,73.39,30888.0,66.8045,66.8318,66.6045,66.7227,30888.0
2020-01-23 11:30:00,73.41,73.61,73.4,73.61,8504.0,66.7409,66.9227,66.7318,66.9227,8504.0
2020-01-23 12:00:00,73.63,73.75,73.58,73.71,13032.0,66.9409,67.05,66.8954,67.0136,13032.0
2020-01-23 12:30:00,73.72,73.8,73.69,73.69,8242.0,67.0227,67.0955,66.9955,66.9955,8242.0
2020-01-23 13:00:00,73.66,73.84,73.6,73.82,15692.0,66.9682,67.1318,66.9136,67.1136,15692.0
2020-01-23 13:30:00,73.83,73.95,73.79,73.81,11197.0,67.1227,67.2318,67.0864,67.1046,11197.0
2020-01-23 14:00:00,73.8,73.92,73.69,73.86,23018.0,67.0955,67.2046,66.9955,67.15,23018.0
2020-01-23 14:30:00,73.86,74.05,73.84,74.02,11695.0,67.15,67.3227,67.1318,67.2955,11695.0
2020-01-23 15:00:00,74.02,74.22,73.99,74.17,26328.0,67.2955,67.4773,67.2682,67.4318,26328.0
2020-01-23 15:30:00,74.16,74.26,74.05,74.06,91043.0,67.4228,67.5137,67.3227,67.3318,91043.0
2020-01-24 09:30:00,74.32,74.32,73.95,74.09,9866.0,67.5682,67.5682,67.2318,67.3591,9866.0
2020-01-24 10:00:00,74.1,74.17,73.93,74.01,9523.0,67.3682,67.4318,67.2136,67.2864,9523.0
2020-01-24 10:30:00,74.04,74.04,73.56,73.58,10711.0,67.3137,67.3137,66.8773,66.8954,10711.0
2020-01-24 11:00:00,73.55,73.71,73.36,73.47,12323.0,66.8682,67.0136,66.6954,66.7954,12323.0
2020-01-24 11:30:00,73.5,73.56,73.39,73.45,12503.0,66.8227,66.8773,66.7227,66.7773,12503.0
2020-01-24 12:00:00,73.44,73.45,73.17,73.21,12483.0,66.7682,66.7773,66.5227,66.5591,12483.0
2020-01-24 12:30:00,73.22,73.31,73.17,73.2,11864.0,66.5682,66.65,66.5227,66.55,11864.0
2020-01-24 13:00:00,73.17,73.17,73.02,73.02,9500.0,66.5227,66.5227,66.3863,66.3863,9500.0
2020-01-24 13:30:00,73.02,73.06,72.91,73.06,16336.0,66.3863,66.4227,66.2863,66.4227,16336.0
2020-01-24 14:00:00,73.09,73.15,72.74,72.74,21056.0,66.45,66.5045,66.1318,66.1318,21056.0
2020-01-24 14:30:00,72.75,73.04,72.75,73.03,16537.0,66.1408,66.4045,66.1408,66.3954,16537.0
2020-01-24 15:00:00,73.04,73.07,72.92,72.96,17653.0,66.4045,66.4318,66.2954,66.3318,17653.0
2020-01-24 15:30:00,72.96,73.12,72.72,73.02,74731.0,66.3318,66.4772,66.1136,66.3863,74731.0
2020-01-27 09:30:00,71.57,72.13,71.51,71.78,41393.0,65.068,65.5772,65.0135,65.259,41393.0
2020-01-27 10:00:00,71.73,72.15,71.59,72.14,19434.0,65.2135,65.5954,65.0862,65.5863,19434.0
2020-01-27 10:30:00,72.09,72.1,71.75,71.96,9886.0,65.5408,65.5499,65.2317,65.4226,9886.0
2020-01-27 11:00:00,71.99,72.08,71.85,72.07,13181.0,65.4499,65.5317,65.3226,65.5226,13181.0
2020-01-27 11:30:00,72.03,72.25,72.01,72.17,12462.0,65.4863,65.6863,65.4681,65.6135,12462.0
2020-01-27 12:00:00,72.09,72.22,72.06,72.13,6533.0,65.5408,65.659,65.5135,65.5772,6533.0
2020-01-27 12:30:00,72.16,72.26,72.05,72.1,7461.0,65.6044,65.6954,65.5044,65.5499,7461.0
2020-01-27 13:00:00,72.16,72.28,72.06,72.22,8227.0,65.6044,65.7135,65.5135,65.659,8227.0
2020-01-27 13:30:00,72.22,72.28,72.15,72.17,8816.0,65.659,65.7135,65.5954,65.6135,8816.0
2020-01-27 14:00:00,72.19,72.26,72.05,72.26,9572.0,65.6317,65.6954,65.5044,65.6954,9572.0
2020-01-27 14:30:00,72.23,72.23,71.9,71.92,10642.0,65.6681,65.6681,65.3681,65.3863,10642.0
2020-01-27 15:00:00,71.95,72.13,71.91,72.1,13102.0,65.4135,65.5772,65.3772,65.5499,13102.0
2020-01-27 15:30:00,72.05,72.06,71.82,71.85,38485.0,65.5044,65.5135,65.2953,65.3226,38485.0
2020-01-28 09:30:00,72.21,72.5,72.1,72.5,14204.0,65.6499,65.9136,65.5499,65.9136,14204.0
2020-01-28 10:00:00,72.48,72.71,72.44,72.66,8006.0,65.8954,66.1045,65.859,66.059,8006.0
2020-01-28 10:30:00,72.64,73.06,72.61,73.05,18724.0,66.0408,66.4227,66.0136,66.4136,18724.0
2020-01-28 11:00:00,73.04,73.11,72.79,73.05,17551.0,66.4045,66.4681,66.1772,66.4136,17551.0
2020-01-28 11:30:00,73.03,73.03,72.89,73.01,20691.0,66.3954,66.3954,66.2681,66.3772,20691.0
2020-01-28 12:00:00,72.99,73.07,72.92,73.07,12355.0,66.359,66.4318,66.2954,66.4318,12355.0
2020-01-28 12:30:00,73.04,73.1,72.99,73.07,12246.0,66.4045,66.4591,66.359,66.4318,12246.0
2020-01-28 13:00:00,73.07,73.07,72.97,73.0,13867.0,66.4318,66.4318,66.3409,66.3681,13867.0
2020-01-28 13:30:00,72.99,73.09,72.93,73.08,11680.0,66.359,66.45,66.3045,66.4409,11680.0
2020-01-28 14:00:00,73.08,73.12,73.03,73.1,14175.0,66.4409,66.4772,66.3954,66.4591,14175.0
2020-01-28 14:30:00,73.08,73.34,73.05,73.15,10009.0,66.4409,66.6772,66.4136,66.5045,10009.0
2020-01-28 15:00:00,73.16,73.25,73.08,73.23,16446.0,66.5136,66.5954,66.4409,66.5772,16446.0
2020-01-28 15:30:00,73.22,73.22,72.96,72.98,48348.0,66.5682,66.5682,66.3318,66.35,48348.0
2020-01-29 09:30:00,73.46,73.46,73.13,73.25,15463.0,66.7863,66.7863,66.4863,66.5954,15463.0
2020-01-29 10:00:00,73.21,73.21,72.8,73.05,10141.0,66.5591,66.5591,66.1863,66.4136,10141.0
2020-01-29 10:30:00,73.05,73.15,72.89,73.1,9515.0,66.4136,66.5045,66.2681,66.4591,9515.0
2020-01-29 11:00:00,73.12,73.12,72.97,73.09,8400.0,66.4772,66.4772,66.3409,66.45,8400.0
2020-01-29 11:30:00,73.14,73.14,72.97,73.07,13720.0,66.4954,66.4954,66.3409,66.4318,13720.0
2020-01-29 12:00:00,73.08,73.08,72.88,72.89,4400.0,66.4409,66.4409,66.259,66.2681,4400.0
2020-01-29 12:30:00,72.91,72.94,72.85,72.86,5883.0,66.2863,66.3136,66.2318,66.2409,5883.0
2020-01-29 13:00:00,72.86,72.87,72.69,72.75,8398.0,66.2409,66.2499,66.0863,66.1408,8398.0
2020-01-29 13:30:00,72.8,72.86,72.69,72.86,6422.0,66.1863,66.2409,66.0863,66.2409,6422.0
2020-01-29 14:00:00,72.82,72.87,72.73,72.76,8227.0,66.2045,66.2499,66.1227,66.1499,8227.0
2020-01-29 14:30:00,72.78,72.8,72.63,72.64,11748.0,66.1681,66.1863,66.0318,66.0408,11748.0
2020-01-29 15:00:00,72.62,72.65,72.4,72.48,11402.0,66.0227,66.0499,65.8226,65.8954,11402.0
2020-01-29 15:30:00,72.47,72.57,72.37,72.39,36885.0,65.8863,65.9772,65.7954,65.8136,36885.0
2020-01-30 09:30:00,71.8,71.83,71.34,71.5,21043.0,65.2772,65.3044,64.8589,65.0044,21043.0
2020-01-30 10:00:00,71.49,71.64,71.41,71.56,13853.0,64.9953,65.1317,64.9226,65.059,13853.0
2020-01-30 10:30:00,71.58,71.58,70.9,71.14,33119.0,65.0771,65.0771,64.4589,64.6771,33119.0
2020-01-30 11:00:00,71.17,71.42,71.17,71.41,10651.0,64.7044,64.9317,64.7044,64.9226,10651.0
2020-01-30 11:30:00,71.38,71.78,71.35,71.69,7200.0,64.8953,65.259,64.868,65.1771,7200.0
2020-01-30 12:00:00,71.63,71.67,71.5,71.53,7700.0,65.1226,65.159,65.0044,65.0317,7700.0
2020-01-30 12:30:00,71.56,71.58,71.25,71.25,8336.0,65.059,65.0771,64.7771,64.7771,8336.0
2020-01-30 13:00:00,71.27,71.32,71.13,71.2,8650.0,64.7953,64.8408,64.668,64.7317,8650.0
2020-01-30 13:30:00,71.21,71.44,71.18,71.39,30698.0,64.7408,64.9499,64.7135,64.9044,30698.0
2020-01-30 14:00:00,71.43,71.64,71.39,71.5,16987.0,64.9408,65.1317,64.9044,65.0044,16987.0
2020-01-30 14:30:00,71.47,71.61,71.38,71.55,9971.0,64.9771,65.1044,64.8953,65.0499,9971.0
2020-01-30 15:00:00,71.57,71.81,71.47,71.76,17387.0,65.068,65.2862,64.9771,65.2408,17387.0
2020-01-30 15:30:00,71.74,72.01,71.71,71.89,48877.0,65.2226,65.4681,65.1953,65.359,48877.0
2020-01-31 09:30:00,71.38,71.9,71.35,71.56,33657.0,64.8953,65.3681,64.868,65.059,33657.0
2020-01-31 10:00:00,71.55,71.61,71.21,71.25,25642.0,65.0499,65.1044,64.7408,64.7771,25642.0
2020-01-31 10:30:00,71.21,71.26,71.07,71.09,20603.0,64.7408,64.7862,64.6135,64.6317,20603.0
2020-01-31 11:00:00,71.08,71.12,70.85,70.97,29963.0,64.6226,64.6589,64.4135,64.5226,29963.0
2020-01-31 11:30:00,71.01,71.37,70.92,71.36,22607.0,64.5589,64.8862,64.4771,64.8771,22607.0
2020-01-31 12:00:00,71.39,71.53,71.3,71.37,26543.0,64.9044,65.0317,64.8226,64.8862,26543.0
2020-01-31 12:30:00,71.36,71.37,71.04,71.23,26176.0,64.8771,64.8862,64.5862,64.7589,26176.0
2020-01-31 13:00:00,71.21,71.35,71.14,71.24,19283.0,64.7408,64.868,64.6771,64.768,19283.0
2020-01-31 13:30:00,71.23,71.44,71.16,71.36,17450.0,64.7589,64.9499,64.6953,64.8771,17450.0
2020-01-31 14:00:00,71.43,71.46,71.16,71.28,19602.0,64.9408,64.968,64.6953,64.8044,19602.0
2020-01-31 14:30:00,71.26,71.46,71.21,71.25,12870.0,64.7862,64.968,64.7408,64.7771,12870.0
2020-01-31 15:00:00,71.26,71.31,71.08,71.09,25791.0,64.7862,64.8317,64.6226,64.6317,25791.0
2020-01-31 15:30:00,71.08,71.55,71.02,71.39,195631.0,64.6226,65.0499,64.568,64.9044,195631.0
2020-02-03 09:30:00,71.9,72.52,71.74,72.51,18703.0,65.3681,65.9317,65.2226,65.9227,18703.0
2020-02-03 10:00:00,72.56,72.78,72.56,72.76,13783.0,65.9681,66.1681,65.9681,66.1499,13783.0
2020-02-03 10:30:00,72.76,72.9,72.62,72.87,15559.0,66.1499,66.2772,66.0227,66.2499,15559.0
2020-02-03 11:00:00,72.88,72.98,72.71,72.75,20436.0,66.259,66.35,66.1045,66.1408,20436.0
2020-02-03 11:30:00,72.74,72.79,72.49,72.66,17880.0,66.1318,66.1772,65.9045,66.059,17880.0
2020-02-03 12:00:00,72.7,72.79,72.51,72.54,25282.0,66.0954,66.1772,65.9227,65.9499,25282.0
2020-02-03 12:30:00,72.51,72.71,72.43,72.71,12355.0,65.9227,66.1045,65.8499,66.1045,12355.0
2020-02-03 13:00:00,72.72,72.76,72.49,72.52,12933.0,66.1136,66.1499,65.9045,65.9317,12933.0
2020-02-03 13:30:00,72.51,72.63,72.45,72.58,22544.0,65.9227,66.0318,65.8681,65.9863,22544.0
2020-02-03 14:00:00,72.57,72.59,72.11,72.29,35024.0,65.9772,65.9954,65.559,65.7226,35024.0
2020-02-03 14:30:00,72.3,72.82,72.3,72.75,26414.0,65.7317,66.2045,65.7317,66.1408,26414.0
2020-02-03 15:00:00,72.75,73.1,72.74,73.1,29195.0,66.1408,66.4591,66.1318,66.4591,29195.0
2020-02-03 15:30:00,73.09,73.11,72.65,72.86,108289.0,66.45,66.4681,66.0499,66.2409,108289.0
2020-02-04 09:30:00,73.77,74.45,73.69,74.33,19957.0,67.0682,67.6864,66.9955,67.5773,19957.0
2020-02-04 10:00:00,74.36,74.46,74.13,74.46,26207.0,67.6046,67.6955,67.3955,67.6955,26207.0
2020-02-04 10:30:00,74.38,74.56,74.29,74.31,15280.0,67.6228,67.7864,67.5409,67.5591,15280.0
2020-02-04 11:00:00,74.27,74.74,74.2,74.59,17644.0,67.5228,67.9501,67.4591,67.8137,17644.0
2020-02-04 11:30:00,74.66,74.76,74.5,74.57,14370.0,67.8773,67.9682,67.7319,67.7955,14370.0
2020-02-04 12:00:00,74.57,74.76,74.57,74.72,7562.0,67.7955,67.9682,67.7955,67.9319,7562.0
2020-02-04 12:30:00,74.73,75.05,74.62,74.91,31272.0,67.941,68.2319,67.841,68.1046,31272.0
2020-02-04 13:00:00,74.95,74.96,74.59,74.61,21846.0,68.141,68.1501,67.8137,67.8319,21846.0
2020-02-04 13:30:00,74.58,74.91,74.57,74.83,9861.0,67.8046,68.1046,67.7955,68.0319,9861.0
2020-02-04 14:00:00,74.83,74.95,74.82,74.84,11055.0,68.0319,68.141,68.0228,68.041,11055.0
2020-02-04 14:30:00,74.84,75.13,74.8,74.97,20278.0,68.041,68.3046,68.0046,68.1592,20278.0
2020-02-04 15:00:00,74.95,75.19,74.87,75.14,15999.0,68.141,68.3592,68.0683,68.3137,15999.0
2020-02-04 15:30:00,75.13,75.22,74.88,74.99,107328.0,68.3046,68.3865,68.0773,68.1774,107328.0
2020-02-05 09:30:00,75.77,76.09,75.57,75.71,18202.0,68.8865,69.1774,68.7047,68.8319,18202.0
2020-02-05 10:00:00,75.64,75.77,75.58,75.7,18486.0,68.7683,68.8865,68.7138,68.8228,18486.0
2020-02-05 10:30:00,75.69,75.93,75.61,75.78,17222.0,68.8138,69.032,68.741,68.8956,17222.0
2020-02-05 11:00:00,75.73,75.81,75.46,75.53,59073.0,68.8501,68.9229,68.6047,68.6683,59073.0
2020-02-05 11:30:00,75.52,75.68,75.49,75.64,11141.0,68.6592,68.8047,68.6319,68.7683,11141.0
2020-02-05 12:00:00,75.64,75.79,75.62,75.76,12175.0,68.7683,68.9047,68.7501,68.8774,12175.0
2020-02-05 12:30:00,75.73,75.88,75.73,75.76,10667.0,68.8501,68.9865,68.8501,68.8774,10667.0
2020-02-05 13:00:00,75.77,75.99,75.76,75.99,8717.0,68.8865,69.0865,68.8774,69.0865,8717.0
2020-02-05 13:30:00,76.0,76.15,75.95,76.05,16452.0,69.0956,69.232,69.0501,69.1411,16452.0
2020-02-05 14:00:00,76.01,76.15,75.94,76.12,18765.0,69.1047,69.232,69.041,69.2047,18765.0
2020-02-05 14:30:00,76.13,76.29,76.12,76.25,14140.0,69.2138,69.3592,69.2047,69.3229,14140.0
2020-02-05 15:00:00,76.28,76.46,76.24,76.38,18430.0,69.3502,69.5138,69.3138,69.4411,18430.0
2020-02-05 15:30:00,76.38,76.42,76.21,76.25,67459.0,69.4411,69.4774,69.2865,69.3229,67459.0
2020-02-06 09:30:00,76.43,76.46,75.79,76.23,15228.0,69.4865,69.5138,68.9047,69.3047,15228.0
2020-02-06 10:00:00,76.2,76.39,76.09,76.17,8289.0,69.2774,69.4502,69.1774,69.2502,8289.0
2020-02-06 10:30:00,76.22,76.35,75.66,75.92,42067.0,69.2956,69.4138,68.7865,69.0229,42067.0
2020-02-06 11:00:00,75.92,75.95,75.62,75.67,12298.0,69.0229,69.0501,68.7501,68.7956,12298.0
2020-02-06 11:30:00,75.72,75.72,75.41,75.45,14567.0,68.841,68.841,68.5592,68.5956,14567.0
2020-02-06 12:00:00,75.45,75.57,75.3,75.4,32856.0,68.5956,68.7047,68.4592,68.5501,32856.0
2020-02-06 12:30:00,75.34,75.35,75.0,75.06,9709.0,68.4956,68.5046,68.1864,68.241,9709.0
2020-02-06 13:00:00,75.1,75.23,75.09,75.13,4821.0,68.2774,68.3955,68.2683,68.3046,4821.0
2020-02-06 13:30:00,75.11,75.13,74.98,75.05,7786.0,68.2864,68.3046,68.1683,68.2319,7786.0
2020-02-06 14:00:00,75.03,75.19,74.97,75.17,5949.0,68.2137,68.3592,68.1592,68.341,5949.0
2020-02-06 14:30:00,75.18,75.24,75.03,75.24,9747.0,68.3501,68.4046,68.2137,68.4046,9747.0
2020-02-06 15:00:00,75.25,75.25,75.02,75.06,21495.0,68.4137,68.4137,68.2046,68.241,21495.0
2020-02-06 15:30:00,75.06,75.26,75.06,75.23,84226.0,68.241,68.4228,68.241,68.3955,84226.0
2020-02-07 09:30:00,74.85,74.91,74.3,74.5,16428.0,68.0501,68.1046,67.55,67.7319,16428.0
2020-02-07 10:00:00,74.47,74.75,74.37,74.75,10894.0,67.7046,67.9592,67.6137,67.9592,10894.0
2020-02-07 10:30:00,74.74,74.94,74.67,74.77,22381.0,67.9501,68.1319,67.8864,67.9773,22381.0
2020-02-07 11:00:00,74.79,74.98,74.62,74.85,15789.0,67.9955,68.1683,67.841,68.0501,15789.0
2020-02-07 11:30:00,74.88,75.02,74.7,74.75,21373.0,68.0773,68.2046,67.9137,67.9592,21373.0
2020-02-07 12:00:00,74.73,74.93,74.72,74.9,12609.0,67.941,68.1228,67.9319,68.0955,12609.0
2020-02-07 12:30:00,74.9,75.0,74.81,74.88,14438.0,68.0955,68.1864,68.0137,68.0773,14438.0
2020-02-07 13:00:00,74.9,75.01,74.83,74.95,18276.0,68.0955,68.1955,68.0319,68.141,18276.0
2020-02-07 13:30:00,74.95,74.97,74.8,74.86,31590.0,68.141,68.1592,68.0046,68.0592,31590.0
2020-02-07 14:00:00,74.85,74.95,74.77,74.87,29225.0,68.0501,68.141,67.9773,68.0683,29225.0
2020-02-07 14:30:00,74.89,75.12,74.88,75.02,22923.0,68.0864,68.2955,68.0773,68.2046,22923.0
2020-02-07 15:00:00,75.01,75.21,74.85,75.19,48232.0,68.1955,68.3774,68.0501,68.3592,48232.0
2020-02-07 15:30:00,75.17,75.33,75.09,75.31,152731.0,68.341,68.4865,68.2683,68.4683,152731.0
2020-02-10 09:30:00,74.9,74.9,74.58,74.58,12569.0,68.0955,68.0955,67.8046,67.8046,12569.0
2020-02-10 10:00:00,74.68,74.69,74.25,74.31,10200.0,67.8955,67.9046,67.5046,67.5591,10200.0
2020-02-10 10:30:00,74.28,74.44,74.18,74.19,12014.0,67.5319,67.6773,67.4409,67.45,12014.0
2020-02-10 11:00:00,74.2,74.42,74.2,74.26,14569.0,67.4591,67.6591,67.4591,67.5137,14569.0
2020-02-10 11:30:00,74.24,74.25,73.81,73.81,62085.0,67.4955,67.5046,67.1046,67.1046,62085.0
2020-02-10 12:00:00,73.81,73.83,73.49,73.58,24311.0,67.1046,67.1227,66.8136,66.8954,24311.0
2020-02-10 12:30:00,73.56,73.8,73.34,73.7,18848.0,66.8773,67.0955,66.6772,67.0045,18848.0
2020-02-10 13:00:00,73.67,73.78,73.64,73.72,8141.0,66.9773,67.0773,66.95,67.0227,8141.0
2020-02-10 13:30:00,73.71,73.84,73.64,73.8,11208.0,67.0136,67.1318,66.95,67.0955,11208.0
2020-02-10 14:00:00,73.78,73.82,73.59,73.62,21010.0,67.0773,67.1136,66.9045,66.9318,21010.0
2020-02-10 14:30:00,73.64,73.78,73.58,73.76,18281.0,66.95,67.0773,66.8954,67.0591,18281.0
2020-02-10 15:00:00,73.75,73.77,73.62,73.62,21207.0,67.05,67.0682,66.9318,66.9318,21207.0
2020-02-10 15:30:00,73.57,73.71,73.41,73.7,75084.0,66.8864,67.0136,66.7409,67.0045,75084.0
2020-02-11 09:30:00,73.93,74.67,73.79,74.56,15775.0,67.2136,67.8864,67.0864,67.7864,15775.0
2020-02-11 10:00:00,74.56,74.85,74.44,74.44,12679.0,67.7864,68.0501,67.6773,67.6773,12679.0
2020-02-11 10:30:00,74.45,74.52,74.34,74.4,11856.0,67.6864,67.75,67.5864,67.641,11856.0
2020-02-11 11:00:00,74.39,74.46,74.13,74.26,8598.0,67.6319,67.6955,67.3955,67.5137,8598.0
2020-02-11 11:30:00,74.28,74.31,74.18,74.28,9591.0,67.5319,67.5591,67.4409,67.5319,9591.0
2020-02-11 12:00:00,74.27,74.48,74.25,74.47,7080.0,67.5228,67.7137,67.5046,67.7046,7080.0
2020-02-11 12:30:00,74.46,74.65,74.43,74.65,11866.0,67.6955,67.8682,67.6682,67.8682,11866.0
2020-02-11 13:00:00,74.63,74.63,74.47,74.61,11387.0,67.8501,67.8501,67.7046,67.8319,11387.0
2020-02-11 13:30:00,74.63,74.68,74.46,74.46,11997.0,67.8501,67.8955,67.6955,67.6955,11997.0
2020-02-11 14:00:00,74.46,74.48,74.31,74.42,9144.0,67.6955,67.7137,67.5591,67.6591,9144.0
2020-02-11 14:30:00,74.42,74.48,74.12,74.28,32120.0,67.6591,67.7137,67.3864,67.5319,32120.0
2020-02-11 15:00:00,74.36,74.67,74.23,74.63,31441.0,67.6046,67.8864,67.4864,67.8501,31441.0
2020-02-11 15:30:00,74.62,74.65,74.48,74.59,87632.0,67.841,67.8682,67.7137,67.8137,87632.0
2020-02-12 09:30:00,75.3,75.55,75.01,75.07,13978.0,68.4592,68.6865,68.1955,68.2501,13978.0
2020-02-12 10:00:00,75.03,75.12,74.69,74.76,5774.0,68.2137,68.2955,67.9046,67.9682,5774.0
2020-02-12 10:30:00,74.81,74.99,74.72,74.88,6295.0,68.0137,68.1774,67.9319,68.0773,6295.0
2020-02-12 11:00:00,74.81,74.97,74.79,74.95,16184.0,68.0137,68.1592,67.9955,68.141,16184.0
2020-02-12 11:30:00,74.95,75.02,74.83,74.83,5576.0,68.141,68.2046,68.0319,68.0319,5576.0
2020-02-12 12:00:00,74.78,74.94,74.65,74.94,12412.0,67.9864,68.1319,67.8682,68.1319,12412.0
2020-02-12 12:30:00,74.92,75.13,74.83,75.04,9554.0,68.1137,68.3046,68.0319,68.2228,9554.0
2020-02-12 13:00:00,75.06,75.23,75.03,75.04,16162.0,68.241,68.3955,68.2137,68.2228,16162.0
2020-02-12 13:30:00,75.06,75.48,75.04,75.48,12976.0,68.241,68.6228,68.2228,68.6228,12976.0
2020-02-12 14:00:00,75.45,75.47,75.29,75.34,8303.0,68.5956,68.6137,68.4501,68.4956,8303.0
2020-02-12 14:30:00,75.32,75.43,75.26,75.36,15826.0,68.4774,68.5774,68.4228,68.5137,15826.0
2020-02-12 15:00:00,75.34,75.41,75.22,75.25,26150.0,68.4956,68.5592,68.3865,68.4137,26150.0
2020-02-12 15:30:00,75.25,75.43,75.23,75.29,54140.0,68.4137,68.5774,68.3955,68.4501,54140.0
2020-02-13 09:30:00,75.07,75.17,74.8,74.93,5281.0,68.2501,68.341,68.0046,68.1228,5281.0
2020-02-13 10:00:00,74.73,75.0,74.66,74.95,4365.0,67.941,68.1864,67.8773,68.141,4365.0
2020-02-13 10:30:00,74.91,75.11,74.91,75.09,5407.0,68.1046,68.2864,68.1046,68.2683,5407.0
2020-02-13 11:00:00,75.1,75.21,75.01,75.14,4785.0,68.2774,68.3774,68.1955,68.3137,4785.0
2020-02-13 11:30:00,75.13,75.28,75.12,75.25,7054.0,68.3046,68.441,68.2955,68.4137,7054.0
2020-02-13 12:00:00,75.25,75.4,75.24,75.31,6693.0,68.4137,68.5501,68.4046,68.4683,6693.0
2020-02-13 12:30:00,75.33,75.33,75.15,75.15,4418.0,68.4865,68.4865,68.3228,68.3228,4418.0
2020-02-13 13:00:00,75.14,75.14,75.05,75.09,3906.0,68.3137,68.3137,68.2319,68.2683,3906.0
2020-02-13 13:30:00,75.13,75.26,75.08,75.12,8162.0,68.3046,68.4228,68.2592,68.2955,8162.0
2020-02-13 14:00:00,75.12,75.38,75.08,75.33,15009.0,68.2955,68.5319,68.2592,68.4865,15009.0
2020-02-13 14:30:00,75.31,75.35,75.25,75.34,6963.0,68.4683,68.5046,68.4137,68.4956,6963.0
2020-02-13 15:00:00,75.34,75.42,75.26,75.41,10033.0,68.4956,68.5683,68.4228,68.5592,10033.0
2020-02-13 15:30:00,75.42,75.42,75.27,75.35,65124.0,68.5683,68.5683,68.4319,68.5046,65124.0
2020-02-14 09:30:00,75.46,75.86,75.46,75.86,13432.0,68.6047,68.9683,68.6047,68.9683,13432.0
2020-02-14 10:00:00,75.77,76.08,75.77,75.9,12193.0,68.8865,69.1683,68.8865,69.0047,12193.0
2020-02-14 10:30:00,75.95,75.99,75.64,75.65,51381.0,69.0501,69.0865,68.7683,68.7774,51381.0
2020-02-14 11:00:00,75.63,75.94,75.63,75.83,12387.0,68.7592,69.041,68.7592,68.941,12387.0
2020-02-14 11:30:00,75.87,75.94,75.62,75.64,10471.0,68.9774,69.041,68.7501,68.7683,10471.0
2020-02-14 12:00:00,75.58,75.58,75.46,75.54,6661.0,68.7138,68.7138,68.6047,68.6774,6661.0
2020-02-14 12:30:00,75.56,75.58,75.46,75.56,9163.0,68.6956,68.7138,68.6047,68.6956,9163.0
2020-02-14 13:00:00,75.53,75.55,75.4,75.46,4858.0,68.6683,68.6865,68.5501,68.6047,4858.0
2020-02-14 13:30:00,75.42,75.48,75.42,75.48,4228.0,68.5683,68.6228,68.5683,68.6228,4228.0
2020-02-14 14:00:00,75.45,75.48,75.21,75.25,9804.0,68.5956,68.6228,68.3774,68.4137,9804.0
2020-02-14 14:30:00,75.25,75.33,75.23,75.28,4129.0,68.4137,68.4865,68.3955,68.441,4129.0
2020-02-14 15:00:00,75.3,75.43,75.3,75.43,6251.0,68.4592,68.5774,68.4592,68.5774,6251.0
2020-02-14 15:30:00,75.43,75.49,75.35,75.44,37865.0,68.5774,68.6319,68.5046,68.5865,37865.0
2020-02-18 09:30:00,75.3,75.3,74.66,74.71,17965.0,68.4592,68.4592,67.8773,67.9228,17965.0
2020-02-18 10:00:00,74.6,74.63,74.43,74.43,6313.0,67.8228,67.8501,67.6682,67.6682,6313.0
2020-02-18 10:30:00,74.53,74.7,74.47,74.47,9808.0,67.7591,67.9137,67.7046,67.7046,9808.0
2020-02-18 11:00:00,74.47,74.51,74.24,74.31,10306.0,67.7046,67.741,67.4955,67.5591,10306.0
2020-02-18 11:30:00,74.3,74.38,74.01,74.14,9430.0,67.55,67.6228,67.2864,67.4046,9430.0
2020-02-18 12:00:00,74.14,74.22,74.1,74.2,7087.0,67.4046,67.4773,67.3682,67.4591,7087.0
2020-02-18 12:30:00,74.25,74.42,74.24,74.38,2957.0,67.5046,67.6591,67.4955,67.6228,2957.0
2020-02-18 13:00:00,74.38,74.5,74.38,74.43,5463.0,67.6228,67.7319,67.6228,67.6682,5463.0
2020-02-18 13:30:00,74.43,74.45,74.36,74.44,4248.0,67.6682,67.6864,67.6046,67.6773,4248.0
2020-02-18 14:00:00,74.45,74.52,74.31,74.45,14423.0,67.6864,67.75,67.5591,67.6864,14423.0
2020-02-18 14:30:00,74.45,74.52,74.37,74.41,6484.0,67.6864,67.75,67.6137,67.65,6484.0
2020-02-18 15:00:00,74.43,74.45,74.24,74.26,7227.0,67.6682,67.6864,67.4955,67.5137,7227.0
2020-02-18 15:30:00,74.27,74.36,74.24,74.27,41548.0,67.5228,67.6046,67.4955,67.5228,41548.0
2020-02-19 09:30:00,74.44,74.84,74.44,74.77,7939.0,67.6773,68.041,67.6773,67.9773,7939.0
2020-02-19 10:00:00,74.7,74.86,74.68,74.78,6250.0,67.9137,68.0592,67.8955,67.9864,6250.0
2020-02-19 10:30:00,74.77,74.91,74.71,74.73,24017.0,67.9773,68.1046,67.9228,67.941,24017.0
2020-02-19 11:00:00,74.72,74.92,74.56,74.77,26365.0,67.9319,68.1137,67.7864,67.9773,26365.0
2020-02-19 11:30:00,74.74,74.74,74.53,74.53,6593.0,67.9501,67.9501,67.7591,67.7591,6593.0
2020-02-19 12:00:00,74.53,74.6,74.46,74.53,4796.0,67.7591,67.8228,67.6955,67.7591,4796.0
2020-02-19 12:30:00,74.53,74.7,74.53,74.65,6057.0,67.7591,67.9137,67.7591,67.8682,6057.0
2020-02-19 13:00:00,74.66,74.66,74.55,74.6,6002.0,67.8773,67.8773,67.7773,67.8228,6002.0
2020-02-19 13:30:00,74.6,74.63,74.5,74.56,11597.0,67.8228,67.8501,67.7319,67.7864,11597.0
2020-02-19 14:00:00,74.56,74.6,74.52,74.6,11647.0,67.7864,67.8228,67.75,67.8228,11647.0
2020-02-19 14:30:00,74.61,74.76,74.58,74.67,7345.0,67.8319,67.9682,67.8046,67.8864,7345.0
2020-02-19 15:00:00,74.71,74.74,74.47,74.58,26818.0,67.9228,67.9501,67.7046,67.8046,26818.0
2020-02-19 15:30:00,74.59,74.61,74.26,74.3,49408.0,67.8137,67.8319,67.5137,67.55,49408.0
2020-02-20 09:30:00,74.0,74.55,74.0,74.52,10034.0,67.2773,67.7773,67.2773,67.75,10034.0
2020-02-20 10:00:00,74.49,74.86,74.49,74.73,9577.0,67.7228,68.0592,67.7228,67.941,9577.0
2020-02-20 10:30:00,74.69,74.92,74.49,74.52,20190.0,67.9046,68.1137,67.7228,67.75,20190.0
2020-02-20 11:00:00,74.52,74.57,74.03,74.03,25664.0,67.75,67.7955,67.3046,67.3046,25664.0
2020-02-20 11:30:00,74.06,74.09,73.67,73.79,17652.0,67.3318,67.3591,66.9773,67.0864,17652.0
2020-02-20 12:00:00,73.77,73.88,73.65,73.87,16656.0,67.0682,67.1682,66.9591,67.1591,16656.0
2020-02-20 12:30:00,73.82,74.03,73.82,73.98,9513.0,67.1136,67.3046,67.1136,67.2591,9513.0
2020-02-20 13:00:00,73.99,74.17,73.96,74.14,13940.0,67.2682,67.4318,67.2409,67.4046,13940.0
2020-02-20 13:30:00,74.16,74.2,74.0,74.02,14313.0,67.4228,67.4591,67.2773,67.2955,14313.0
2020-02-20 14:00:00,74.03,74.28,74.03,74.28,13489.0,67.3046,67.5319,67.3046,67.5319,13489.0
2020-02-20 14:30:00,74.26,74.48,74.24,74.31,35629.0,67.5137,67.7137,67.4955,67.5591,35629.0
2020-02-20 15:00:00,74.32,74.42,74.23,74.42,24653.0,67.5682,67.6591,67.4864,67.6591,24653.0
2020-02-20 15:30:00,74.42,74.44,74.29,74.32,66973.0,67.6591,67.6773,67.5409,67.5682,66973.0
2020-02-21 09:30:00,73.79,73.79,73.34,73.42,17656.0,67.0864,67.0864,66.6772,66.75,17656.0
2020-02-21 10:00:00,73.51,73.88,73.44,73.85,14176.0,66.8318,67.1682,66.7682,67.1409,14176.0
2020-02-21 10:30:00,73.76,73.77,73.46,73.59,8821.0,67.0591,67.0682,66.7863,66.9045,8821.0
2020-02-21 11:00:00,73.59,73.93,73.59,73.78,13560.0,66.9045,67.2136,66.9045,67.0773,13560.0
2020-02-21 11:30:00,73.76,73.76,73.62,73.71,7533.0,67.0591,67.0591,66.9318,67.0136,7533.0
2020-02-21 12:00:00,73.73,74.01,73.66,74.01,12308.0,67.0318,67.2864,66.9682,67.2864,12308.0
2020-02-21 12:30:00,74.03,74.06,73.87,73.9,6467.0,67.3046,67.3318,67.1591,67.1864,6467.0
2020-02-21 13:00:00,73.87,73.93,73.82,73.85,7449.0,67.1591,67.2136,67.1136,67.1409,7449.0
2020-02-21 13:30:00,73.83,73.97,73.75,73.94,9040.0,67.1227,67.25,67.05,67.2227,9040.0
2020-02-21 14:00:00,73.92,74.04,73.84,73.97,34847.0,67.2046,67.3137,67.1318,67.25,34847.0
2020-02-21 14:30:00,74.01,74.01,73.85,73.87,7141.0,67.2864,67.2864,67.1409,67.1591,7141.0
2020-02-21 15:00:00,73.85,73.85,73.76,73.78,11271.0,67.1409,67.1409,67.0591,67.0773,11271.0
2020-02-21 15:30:00,73.78,73.87,73.7,73.74,60361.0,67.0773,67.1591,67.0045,67.0409,60361.0
2020-02-24 09:30:00,71.69,72.59,71.39,72.5,24567.0,65.1771,65.9954,64.9044,65.9136,24567.0
2020-02-24 10:00:00,72.44,72.72,72.43,72.54,15051.0,65.859,66.1136,65.8499,65.9499,15051.0
2020-02-24 10:30:00,72.52,72.88,72.43,72.83,23098.0,65.9317,66.259,65.8499,66.2136,23098.0
2020-02-24 11:00:00,72.81,72.88,72.63,72.79,30632.0,66.1954,66.259,66.0318,66.1772,30632.0
2020-02-24 11:30:00,72.8,72.87,72.69,72.83,9913.0,66.1863,66.2499,66.0863,66.2136,9913.0
2020-02-24 12:00:00,72.77,72.94,72.74,72.84,13019.0,66.159,66.3136,66.1318,66.2227,13019.0
2020-02-24 12:30:00,72.84,73.06,72.78,72.83,13859.0,66.2227,66.4227,66.1681,66.2136,13859.0
2020-02-24 13:00:00,72.81,72.99,72.74,72.98,25892.0,66.1954,66.359,66.1318,66.35,25892.0
2020-02-24 13:30:00,72.98,73.05,72.78,72.85,43789.0,66.35,66.4136,66.1681,66.2318,43789.0
2020-02-24 14:00:00,72.85,73.16,72.7,73.14,24255.0,66.2318,66.5136,66.0954,66.4954,24255.0
2020-02-24 14:30:00,73.15,73.18,72.93,73.04,31040.0,66.5045,66.5318,66.3045,66.4045,31040.0
2020-02-24 15:00:00,73.05,73.27,72.86,73.24,35714.0,66.4136,66.6136,66.2409,66.5863,35714.0
2020-02-24 15:30:00,73.22,73.22,72.79,72.79,89293.0,66.5682,66.5682,66.1772,66.1772,89293.0
2020-02-25 09:30:00,72.96,72.96,72.28,72.35,12077.0,66.3318,66.3318,65.7135,65.7772,12077.0
2020-02-25 10:00:00,72.46,72.46,71.6,71.71,8785.0,65.8772,65.8772,65.0953,65.1953,8785.0
2020-02-25 10:30:00,71.61,71.94,71.36,71.57,9971.0,65.1044,65.4044,64.8771,65.068,9971.0
2020-02-25 11:00:00,71.64,71.67,71.28,71.64,25182.0,65.1317,65.159,64.8044,65.1317,25182.0
2020-02-25 11:30:00,71.59,71.86,71.52,71.85,23337.0,65.0862,65.3317,65.0226,65.3226,23337.0
2020-02-25 12:00:00,71.84,71.89,71.56,71.62,24159.0,65.3135,65.359,65.059,65.1135,24159.0
2020-02-25 12:30:00,71.63,71.84,71.43,71.44,15197.0,65.1226,65.3135,64.9408,64.9499,15197.0
2020-02-25 13:00:00,71.4,71.67,71.35,71.49,19316.0,64.9135,65.159,64.868,64.9953,19316.0
2020-02-25 13:30:00,71.5,71.58,71.31,71.31,33907.0,65.0044,65.0771,64.8317,64.8317,33907.0
2020-02-25 14:00:00,71.26,71.27,70.8,70.83,24710.0,64.7862,64.7953,64.368,64.3953,24710.0
2020-02-25 14:30:00,70.79,71.3,70.69,71.09,29424.0,64.3589,64.8226,64.268,64.6317,29424.0
2020-02-25 15:00:00,71.13,71.41,70.76,71.03,39187.0,64.668,64.9226,64.3316,64.5771,39187.0
2020-02-25 15:30:00,70.95,71.04,70.5,70.6,133700.0,64.5044,64.5862,64.0953,64.1862,133700.0
2020-02-26 09:30:00,70.95,71.52,70.82,71.23,18078.0,64.5044,65.0226,64.3862,64.7589,18078.0
2020-02-26 10:00:00,71.22,71.31,70.9,70.93,13910.0,64.7498,64.8317,64.4589,64.4862,13910.0
2020-02-26 10:30:00,70.9,70.97,70.71,70.77,11555.0,64.4589,64.5226,64.2862,64.3407,11555.0
2020-02-26 11:00:00,70.69,70.96,70.46,70.83,14915.0,64.268,64.5135,64.0589,64.3953,14915.0
2020-02-26 11:30:00,70.83,70.87,70.31,70.4,28643.0,64.3953,64.4316,63.9225,64.0043,28643.0
2020-02-26 12:00:00,70.42,70.42,70.08,70.23,25486.0,64.0225,64.0225,63.7134,63.8498,25486.0
2020-02-26 12:30:00,70.26,70.46,70.19,70.31,6196.0,63.8771,64.0589,63.8134,63.9225,6196.0
2020-02-26 13:00:00,70.35,70.37,70.11,70.22,10424.0,63.9589,63.9771,63.7407,63.8407,10424.0
2020-02-26 13:30:00,70.23,70.23,69.54,69.6,24017.0,63.8498,63.8498,63.2225,63.277,24017.0
2020-02-26 14:00:00,69.58,69.73,69.44,69.54,66857.0,63.2588,63.3952,63.1316,63.2225,66857.0
2020-02-26 14:30:00,69.51,69.72,69.27,69.27,16865.0,63.1952,63.3861,62.977,62.977,16865.0
2020-02-26 15:00:00,69.3,69.77,69.3,69.49,12791.0,63.0043,63.4316,63.0043,63.177,12791.0
2020-02-26 15:30:00,69.46,69.73,69.4,69.47,54874.0,63.1497,63.3952,63.0952,63.1588,54874.0
2020-02-27 09:30:00,68.18,68.68,67.87,68.56,26726.0,61.986,62.4406,61.7042,62.3315,26726.0
2020-02-27 10:00:00,68.77,68.84,68.29,68.39,23323.0,62.5224,62.5861,62.086,62.1769,23323.0
2020-02-27 10:30:00,68.34,69.02,68.11,68.94,32210.0,62.1315,62.7497,61.9224,62.677,32210.0
2020-02-27 11:00:00,69.03,69.15,68.63,68.74,11724.0,62.7588,62.8679,62.3951,62.4951,11724.0
2020-02-27 11:30:00,68.59,68.8,68.22,68.77,22122.0,62.3588,62.5497,62.0224,62.5224,22122.0
2020-02-27 12:00:00,68.75,68.94,68.44,68.72,54131.0,62.5042,62.677,62.2224,62.477,54131.0
2020-02-27 12:30:00,68.67,68.93,68.49,68.49,25433.0,62.4315,62.6679,62.2679,62.2679,25433.0
2020-02-27 13:00:00,68.49,68.88,68.29,68.32,19875.0,62.2679,62.6224,62.086,62.1133,19875.0
2020-02-27 13:30:00,68.36,68.45,67.73,67.73,32907.0,62.1497,62.2315,61.5769,61.5769,32907.0
2020-02-27 14:00:00,67.73,67.88,67.52,67.88,26192.0,61.5769,61.7133,61.386,61.7133,26192.0
2020-02-27 14:30:00,67.86,67.86,67.45,67.48,27102.0,61.6951,61.6951,61.3223,61.3496,27102.0
2020-02-27 15:00:00,67.42,67.62,67.25,67.25,24711.0,61.2951,61.4769,61.1405,61.1405,24711.0
2020-02-27 15:30:00,67.25,67.34,66.04,66.04,100369.0,61.1405,61.2223,60.0404,60.0404,100369.0
2020-02-28 09:30:00,63.96,64.26,62.64,62.8,100765.0,58.1494,58.4221,56.9493,57.0948,100765.0
2020-02-28 10:00:00,62.81,63.55,62.43,63.14,75209.0,57.1039,57.7766,56.7584,57.4039,75209.0
2020-02-28 10:30:00,62.97,63.43,62.95,63.14,59268.0,57.2493,57.6675,57.2312,57.4039,59268.0
2020-02-28 11:00:00,63.14,63.23,62.64,63.18,47655.0,57.4039,57.4857,56.9493,57.4403,47655.0
2020-02-28 11:30:00,63.21,63.97,63.2,63.56,50948.0,57.4675,58.1585,57.4584,57.7857,50948.0
2020-02-28 12:00:00,63.55,63.97,63.36,63.97,42663.0,57.7766,58.1585,57.6039,58.1585,42663.0
2020-02-28 12:30:00,64.0,64.2,63.57,64.13,120790.0,58.1858,58.3676,57.7948,58.304,120790.0
2020-02-28 13:00:00,64.1,64.26,63.64,63.69,48848.0,58.2767,58.4221,57.8585,57.9039,48848.0
2020-02-28 13:30:00,63.59,63.68,63.14,63.63,33239.0,57.813,57.8948,57.4039,57.8494,33239.0
2020-02-28 14:00:00,63.56,63.72,63.26,63.52,43983.0,57.7857,57.9312,57.513,57.7494,43983.0
2020-02-28 14:30:00,63.52,64.16,63.46,63.68,38717.0,57.7494,58.3312,57.6948,57.8948,38717.0
2020-02-28 15:00:00,63.67,63.99,63.36,63.44,38027.0,57.8857,58.1767,57.6039,57.6766,38027.0
2020-02-28 15:30:00,63.42,64.38,63.15,64.16,144871.0,57.6585,58.5312,57.413,58.3312,144871.0
2020-03-02 09:30:00,64.38,64.38,63.22,63.8,76203.0,58.5312,58.5312,57.4766,58.0039,76203.0
2020-03-02 10:00:00,63.8,64.24,63.53,64.09,64351.0,58.0039,58.404,57.7585,58.2676,64351.0
2020-03-02 10:30:00,64.15,65.12,63.96,64.78,46137.0,58.3221,59.204,58.1494,58.8949,46137.0
2020-03-02 11:00:00,64.82,64.94,64.4,64.81,33651.0,58.9313,59.0404,58.5494,58.9222,33651.0
2020-03-02 11:30:00,64.78,65.0,64.55,64.92,26288.0,58.8949,59.0949,58.6858,59.0222,26288.0
2020-03-02 12:00:00,64.98,65.1,64.71,64.81,26448.0,59.0767,59.1858,58.8313,58.9222,26448.0
2020-03-02 12:30:00,64.86,65.14,64.86,65.11,13310.0,58.9676,59.2222,58.9676,59.1949,13310.0
2020-03-02 13:00:00,65.09,65.14,64.59,64.66,23799.0,59.1767,59.2222,58.7222,58.7858,23799.0
2020-03-02 13:30:00,64.69,64.74,64.32,64.74,40958.0,58.8131,58.8585,58.4767,58.8585,40958.0
2020-03-02 14:00:00,64.76,65.02,64.69,64.75,22746.0,58.8767,59.1131,58.8131,58.8676,22746.0
2020-03-02 14:30:00,64.76,64.76,64.27,64.32,34687.0,58.8767,58.8767,58.4312,58.4767,34687.0
2020-03-02 15:00:00,64.26,64.91,64.26,64.89,28199.0,58.4221,59.0131,58.4221,58.9949,28199.0
2020-03-02 15:30:00,64.9,66.07,64.86,66.0,104043.0,59.004,60.0677,58.9676,60.0041,104043.0
2020-03-03 09:30:00,66.16,66.81,65.82,66.41,45446.0,60.1495,60.7405,59.8404,60.3768,45446.0
2020-03-03 10:00:00,66.4,67.7,66.4,67.06,24754.0,60.3677,61.5496,60.3677,60.9678,24754.0
2020-03-03 10:30:00,67.05,67.43,66.92,67.18,19777.0,60.9587,61.3042,60.8405,61.0769,19777.0
2020-03-03 11:00:00,67.22,67.34,65.87,66.11,20106.0,61.1132,61.2223,59.8859,60.1041,20106.0
2020-03-03 11:30:00,65.92,66.77,65.83,66.76,13663.0,59.9313,60.7041,59.8495,60.695,13663.0
2020-03-03 12:00:00,66.7,66.95,66.52,66.73,17510.0,60.6405,60.8678,60.4768,60.6678,17510.0
2020-03-03 12:30:00,66.81,66.89,66.53,66.6,10080.0,60.7405,60.8132,60.4859,60.5496,10080.0
2020-03-03 13:00:00,66.52,66.52,66.09,66.28,25404.0,60.4768,60.4768,60.0859,60.2586,25404.0
2020-03-03 13:30:00,66.29,66.38,65.59,65.59,18582.0,60.2677,60.3495,59.6313,59.6313,18582.0
2020-03-03 14:00:00,65.67,65.91,65.21,65.73,25705.0,59.704,59.9222,59.2858,59.7586,25705.0
2020-03-03 14:30:00,65.68,66.22,65.41,66.11,40742.0,59.7131,60.2041,59.4677,60.1041,40742.0
2020-03-03 15:00:00,66.14,66.68,66.08,66.66,30116.0,60.1314,60.6223,60.0768,60.6041,30116.0
2020-03-03 15:30:00,66.65,66.9,66.02,66.13,120448.0,60.595,60.8223,60.0223,60.1223,120448.0
2020-03-04 09:30:00,67.92,68.01,67.23,67.74,29507.0,61.7496,61.8315,61.1223,61.586,29507.0
2020-03-04 10:00:00,67.72,68.25,67.56,68.13,17722.0,61.5678,62.0497,61.4223,61.9406,17722.0
2020-03-04 10:30:00,68.04,68.04,67.34,67.37,23272.0,61.8587,61.8587,61.2223,61.2496,23272.0
2020-03-04 11:00:00,67.28,67.5,67.09,67.48,19281.0,61.1678,61.3678,60.995,61.3496,19281.0
2020-03-04 11:30:00,67.52,67.59,67.32,67.49,16945.0,61.386,61.4496,61.2042,61.3587,16945.0
2020-03-04 12:00:00,67.42,67.95,67.4,67.95,13833.0,61.2951,61.7769,61.2769,61.7769,13833.0
2020-03-04 12:30:00,67.95,68.35,67.8,68.35,21038.0,61.7769,62.1406,61.6405,62.1406,21038.0
2020-03-04 13:00:00,68.33,68.57,68.26,68.47,12318.0,62.1224,62.3406,62.0588,62.2497,12318.0
2020-03-04 13:30:00,68.49,68.64,68.47,68.57,14804.0,62.2679,62.4042,62.2497,62.3406,14804.0
2020-03-04 14:00:00,68.57,68.98,68.49,68.93,33251.0,62.3406,62.7133,62.2679,62.6679,33251.0
2020-03-04 14:30:00,68.97,69.02,68.56,68.85,59348.0,62.7043,62.7497,62.3315,62.5952,59348.0
2020-03-04 15:00:00,68.84,69.26,68.83,69.23,27522.0,62.5861,62.9679,62.577,62.9406,27522.0
2020-03-04 15:30:00,69.27,69.88,69.26,69.77,124086.0,62.977,63.5316,62.9679,63.4316,124086.0
2020-03-05 09:30:00,68.13,68.41,67.6,67.61,13912.0,61.9406,62.1951,61.4587,61.4678,13912.0
2020-03-05 10:00:00,67.64,68.22,67.58,67.93,11120.0,61.4951,62.0224,61.4405,61.7587,11120.0
2020-03-05 10:30:00,67.94,68.23,67.9,68.11,24058.0,61.7678,62.0315,61.7315,61.9224,24058.0
2020-03-05 11:00:00,68.1,68.62,68.04,68.42,19341.0,61.9133,62.386,61.8587,62.2042,19341.0
2020-03-05 11:30:00,68.41,68.47,67.91,67.99,32817.0,62.1951,62.2497,61.7406,61.8133,32817.0
2020-03-05 12:00:00,67.98,68.07,67.36,67.46,16356.0,61.8042,61.886,61.2405,61.3314,16356.0
2020-03-05 12:30:00,67.44,67.58,66.97,67.03,11904.0,61.3132,61.4405,60.8859,60.9405,11904.0
2020-03-05 13:00:00,67.0,67.22,66.8,67.22,11320.0,60.9132,61.1132,60.7314,61.1132,11320.0
2020-03-05 13:30:00,67.22,67.39,67.04,67.2,12085.0,61.1132,61.2678,60.9496,61.0951,12085.0
2020-03-05 14:00:00,67.21,67.22,66.67,66.81,13412.0,61.1041,61.1132,60.6132,60.7405,13412.0
2020-03-05 14:30:00,66.82,67.1,66.77,66.9,16175.0,60.7496,61.0041,60.7041,60.8223,16175.0
2020-03-05 15:00:00,66.94,67.17,66.8,67.1,29001.0,60.8587,61.0678,60.7314,61.0041,29001.0
2020-03-05 15:30:00,67.14,67.94,67.08,67.89,98297.0,61.0405,61.7678,60.986,61.7224,98297.0
2020-03-06 09:30:00,65.85,66.54,65.32,66.42,43085.0,59.8677,60.495,59.3858,60.3859,43085.0
2020-03-06 10:00:00,66.47,67.1,66.47,66.92,79509.0,60.4314,61.0041,60.4314,60.8405,79509.0
2020-03-06 10:30:00,66.92,67.03,66.43,66.7,36478.0,60.8405,60.9405,60.395,60.6405,36478.0
2020-03-06 11:00:00,66.68,66.79,66.37,66.51,50280.0,60.6223,60.7223,60.3405,60.4677,50280.0
2020-03-06 11:30:00,66.59,66.9,66.55,66.87,28777.0,60.5405,60.8223,60.5041,60.795,28777.0
2020-03-06 12:00:00,66.87,66.87,66.37,66.44,29194.0,60.795,60.795,60.3405,60.4041,29194.0
2020-03-06 12:30:00,66.48,67.16,66.44,66.65,21588.0,60.4405,61.0587,60.4041,60.595,21588.0
2020-03-06 13:00:00,66.65,67.32,66.63,66.98,26336.0,60.595,61.2042,60.5768,60.895,26336.0
2020-03-06 13:30:00,67.0,67.2,66.81,66.84,30933.0,60.9132,61.0951,60.7405,60.7678,30933.0
2020-03-06 14:00:00,66.82,67.03,66.69,66.86,41304.0,60.7496,60.9405,60.6314,60.7859,41304.0
2020-03-06 14:30:00,66.83,66.91,66.36,66.43,33501.0,60.7587,60.8314,60.3314,60.395,33501.0
2020-03-06 15:00:00,66.44,67.22,66.34,67.05,47642.0,60.4041,61.1132,60.3132,60.9587,47642.0
2020-03-06 15:30:00,67.04,68.4,66.96,68.25,136829.0,60.9496,62.186,60.8769,62.0497,136829.0
2020-03-09 09:30:00,64.47,66.01,63.5,65.59,25979.0,58.6131,60.0132,57.7312,59.6313,25979.0
2020-03-09 10:00:00,65.75,66.31,64.96,66.03,93981.0,59.7768,60.2859,59.0586,60.0313,93981.0
2020-03-09 10:30:00,66.01,66.18,65.45,65.67,72804.0,60.0132,60.1677,59.504,59.704,72804.0
2020-03-09 11:00:00,65.62,66.53,65.51,66.53,53749.0,59.6586,60.4859,59.5586,60.4859,53749.0
2020-03-09 11:30:00,66.48,66.73,66.11,66.45,26552.0,60.4405,60.6678,60.1041,60.4132,26552.0
2020-03-09 12:00:00,66.35,66.54,65.87,65.94,29216.0,60.3223,60.495,59.8859,59.9495,29216.0
2020-03-09 12:30:00,65.95,65.96,65.09,65.19,47245.0,59.9586,59.9677,59.1767,59.2677,47245.0
2020-03-09 13:00:00,65.18,65.49,64.75,65.24,24693.0,59.2586,59.5404,58.8676,59.3131,24693.0
2020-03-09 13:30:00,65.24,65.26,64.28,64.43,24168.0,59.3131,59.3313,58.4403,58.5767,24168.0
2020-03-09 14:00:00,64.39,64.78,63.91,64.38,27301.0,58.5403,58.8949,58.1039,58.5312,27301.0
2020-03-09 14:30:00,64.34,65.02,64.17,64.94,36390.0,58.4949,59.1131,58.3403,59.0404,36390.0
2020-03-09 15:00:00,64.84,65.77,64.63,65.52,33476.0,58.9495,59.795,58.7585,59.5677,33476.0
2020-03-09 15:30:00,65.51,66.37,65.22,65.24,185709.0,59.5586,60.3405,59.2949,59.3131,185709.0
2020-03-10 09:30:00,67.11,67.11,65.66,65.86,45739.0,61.0132,61.0132,59.695,59.8768,45739.0
2020-03-10 10:00:00,66.12,66.64,65.89,65.97,29533.0,60.1132,60.5859,59.9041,59.9768,29533.0
2020-03-10 10:30:00,65.91,65.98,65.34,65.35,51903.0,59.9222,59.9859,59.404,59.4131,51903.0
2020-03-10 11:00:00,65.35,65.48,64.44,64.46,28429.0,59.4131,59.5313,58.5858,58.604,28429.0
2020-03-10 11:30:00,64.34,64.67,64.06,64.15,33979.0,58.4949,58.7949,58.2403,58.3221,33979.0
2020-03-10 12:00:00,64.16,64.88,64.15,64.47,29315.0,58.3312,58.9858,58.3221,58.6131,29315.0
2020-03-10 12:30:00,64.44,64.84,64.04,64.7,28796.0,58.5858,58.9495,58.2221,58.8222,28796.0
2020-03-10 13:00:00,64.71,65.37,64.33,65.13,21635.0,58.8313,59.4313,58.4858,59.2131,21635.0
2020-03-10 13:30:00,65.18,65.25,64.4,64.52,32417.0,59.2586,59.3222,58.5494,58.6585,32417.0
2020-03-10 14:00:00,64.52,64.87,64.29,64.73,35372.0,58.6585,58.9767,58.4494,58.8494,35372.0
2020-03-10 14:30:00,64.69,65.87,64.61,65.78,30474.0,58.8131,59.8859,58.7403,59.8041,30474.0
2020-03-10 15:00:00,65.89,66.74,65.76,66.54,34281.0,59.9041,60.6768,59.7859,60.495,34281.0
2020-03-10 15:30:00,66.53,67.07,66.33,67.04,102607.0,60.4859,60.9769,60.3041,60.9496,102607.0
2020-03-11 09:30:00,65.27,65.28,64.37,65.06,21348.0,59.3404,59.3495,58.5222,59.1495,21348.0
2020-03-11 10:00:00,65.05,65.27,64.3,64.37,18063.0,59.1404,59.3404,58.4585,58.5222,18063.0
2020-03-11 10:30:00,64.37,64.5,63.91,64.04,28964.0,58.5222,58.6403,58.1039,58.2221,28964.0
2020-03-11 11:00:00,64.05,64.35,63.82,64.08,16565.0,58.2312,58.504,58.0221,58.2585,16565.0
2020-03-11 11:30:00,64.09,64.51,63.96,64.34,19151.0,58.2676,58.6494,58.1494,58.4949,19151.0
2020-03-11 12:00:00,64.33,64.83,64.2,64.54,17756.0,58.4858,58.9404,58.3676,58.6767,17756.0
2020-03-11 12:30:00,64.37,64.39,63.7,63.78,21106.0,58.5222,58.5403,57.913,57.9858,21106.0
2020-03-11 13:00:00,63.76,64.03,63.33,64.01,21127.0,57.9676,58.213,57.5766,58.1949,21127.0
2020-03-11 13:30:00,63.87,64.02,63.48,63.8,24558.0,58.0676,58.2039,57.713,58.0039,24558.0
2020-03-11 14:00:00,63.79,63.83,63.05,63.05,30890.0,57.9948,58.0312,57.3221,57.3221,30890.0
2020-03-11 14:30:00,63.04,63.63,63.0,63.11,76755.0,57.313,57.8494,57.2766,57.3766,76755.0
2020-03-11 15:00:00,63.13,63.17,62.37,63.03,45065.0,57.3948,57.4312,56.7038,57.3039,45065.0
2020-03-11 15:30:00,62.97,63.97,62.91,63.48,132627.0,57.2493,58.1585,57.1948,57.713,132627.0
2020-03-12 09:30:00,59.18,59.25,58.13,59.0,36808.0,53.8036,53.8673,52.849,53.64,36808.0
2020-03-12 10:00:00,59.23,59.25,57.46,57.99,53316.0,53.8491,53.8673,52.2399,52.7218,53316.0
2020-03-12 10:30:00,57.98,58.37,57.47,58.12,50679.0,52.7127,53.0672,52.249,52.8399,50679.0
2020-03-12 11:00:00,58.08,58.15,57.27,57.72,41439.0,52.8036,52.8672,52.0672,52.4763,41439.0
2020-03-12 11:30:00,57.71,58.09,57.1,57.58,38364.0,52.4672,52.8127,51.9126,52.349,38364.0
2020-03-12 12:00:00,57.54,58.65,57.48,58.6,35428.0,52.3126,53.3218,52.2581,53.2763,35428.0
2020-03-12 12:30:00,58.51,59.85,58.04,59.78,25507.0,53.1945,54.4128,52.7672,54.3491,25507.0
2020-03-12 13:00:00,59.78,60.8,59.23,59.62,31845.0,54.3491,55.2765,53.8491,54.2037,31845.0
2020-03-12 13:30:00,59.55,60.42,59.02,60.42,33769.0,54.14,54.931,53.6582,54.931,33769.0
2020-03-12 14:00:00,60.5,61.23,60.28,60.51,33832.0,55.0037,55.6674,54.8037,55.0128,33832.0
2020-03-12 14:30:00,60.53,61.09,60.17,60.65,50785.0,55.031,55.5401,54.7037,55.1401,50785.0
2020-03-12 15:00:00,60.58,61.14,60.42,60.43,61932.0,55.0765,55.5856,54.931,54.9401,61932.0
2020-03-12 15:30:00,60.44,61.73,59.75,59.76,179722.0,54.9492,56.122,54.3219,54.331,179722.0
2020-03-13 09:30:00,62.58,62.76,60.45,60.59,67331.0,56.8948,57.0584,54.9583,55.0856,67331.0
2020-03-13 10:00:00,60.41,61.92,60.3,61.23,55837.0,54.9219,56.2947,54.8219,55.6674,55837.0
2020-03-13 10:30:00,61.27,61.65,60.02,60.02,56654.0,55.7038,56.0493,54.5673,54.5673,56654.0
2020-03-13 11:00:00,60.02,60.29,59.01,59.01,31569.0,54.5673,54.8128,53.6491,53.6491,31569.0
2020-03-13 11:30:00,59.01,60.52,58.04,60.47,78129.0,53.6491,55.0219,52.7672,54.9765,78129.0
2020-03-13 12:00:00,60.47,62.75,60.25,62.74,125842.0,54.9765,57.0493,54.7764,57.0402,125842.0
2020-03-13 12:30:00,62.72,64.53,62.72,63.82,106605.0,57.022,58.6676,57.022,58.0221,106605.0
2020-03-13 13:00:00,63.73,63.83,61.07,62.32,101938.0,57.9403,58.0312,55.5219,56.6584,101938.0
2020-03-13 13:30:00,62.3,65.96,62.17,64.4,116032.0,56.6402,59.9677,56.522,58.5494,116032.0
2020-03-13 14:00:00,64.31,64.31,61.76,61.76,35758.0,58.4676,58.4676,56.1493,56.1493,35758.0
2020-03-13 14:30:00,61.79,62.18,61.36,61.78,30836.0,56.1765,56.5311,55.7856,56.1674,30836.0
2020-03-13 15:00:00,61.8,62.14,60.93,61.55,41160.0,56.1856,56.4947,55.3947,55.9583,41160.0
2020-03-13 15:30:00,61.63,64.38,60.97,63.1,282199.0,56.0311,58.5312,55.431,57.3675,282199.0
2020-03-16 09:30:00,57.34,59.35,57.34,59.34,37438.0,52.1308,53.9582,52.1308,53.9491,37438.0
2020-03-16 10:00:00,58.87,59.05,57.05,57.5,83574.0,53.5218,53.6855,51.8672,52.2763,83574.0
2020-03-16 10:30:00,57.47,59.65,57.47,58.5,101090.0,52.249,54.2309,52.249,53.1854,101090.0
2020-03-16 11:00:00,58.56,59.5,58.44,58.56,79870.0,53.24,54.0946,53.1309,53.24,79870.0
2020-03-16 11:30:00,58.59,58.72,57.8,58.13,109851.0,53.2672,53.3854,52.549,52.849,109851.0
2020-03-16 12:00:00,58.26,58.71,58.05,58.4,45630.0,52.9672,53.3763,52.7763,53.0945,45630.0
2020-03-16 12:30:00,58.43,58.59,57.93,58.04,91914.0,53.1218,53.2672,52.6672,52.7672,91914.0
2020-03-16 13:00:00,58.1,58.66,57.6,57.61,46852.0,52.8218,53.3309,52.3672,52.3763,46852.0
2020-03-16 13:30:00,57.61,57.99,57.4,57.58,43787.0,52.3763,52.7218,52.1854,52.349,43787.0
2020-03-16 14:00:00,57.5,58.1,57.47,58.02,44266.0,52.2763,52.8218,52.249,52.749,44266.0
2020-03-16 14:30:00,58.06,58.76,57.7,58.48,44032.0,52.7854,53.4218,52.4581,53.1672,44032.0
2020-03-16 15:00:00,58.44,58.67,57.59,57.7,67871.0,53.1309,53.34,52.3581,52.4581,67871.0
2020-03-16 15:30:00,57.64,58.83,57.38,57.83,246547.0,52.4036,53.4854,52.1672,52.5763,246547.0
2020-03-17 09:30:00,58.97,59.15,57.5,57.65,95421.0,53.6127,53.7764,52.2763,52.4126,95421.0
2020-03-17 10:00:00,57.59,59.09,57.49,58.48,110052.0,52.3581,53.7218,52.2672,53.1672,110052.0
2020-03-17 10:30:00,58.4,58.63,57.28,57.42,126809.0,53.0945,53.3036,52.0763,52.2035,126809.0
2020-03-17 11:00:00,57.43,58.67,57.1,58.09,81168.0,52.2126,53.34,51.9126,52.8127,81168.0
2020-03-17 11:30:00,58.18,59.03,58.03,58.48,97652.0,52.8945,53.6673,52.7581,53.1672,97652.0
2020-03-17 12:00:00,58.45,59.12,58.2,58.76,137309.0,53.14,53.7491,52.9127,53.4218,137309.0
2020-03-17 12:30:00,58.63,59.49,58.5,59.48,77581.0,53.3036,54.0855,53.1854,54.0764,77581.0
2020-03-17 13:00:00,59.62,60.68,59.0,59.11,137782.0,54.2037,55.1674,53.64,53.74,137782.0
2020-03-17 13:30:00,59.08,59.97,58.92,59.96,48528.0,53.7127,54.5219,53.5673,54.5128,48528.0
2020-03-17 14:00:00,60.0,61.89,59.89,61.89,63583.0,54.5492,56.2675,54.4491,56.2675,63583.0
2020-03-17 14:30:00,61.98,62.89,61.77,62.56,52815.0,56.3493,57.1766,56.1584,56.8766,52815.0
2020-03-17 15:00:00,62.45,62.75,61.57,62.07,89020.0,56.7766,57.0493,55.9765,56.4311,89020.0
2020-03-17 15:30:00,62.07,66.32,61.95,65.96,428839.0,56.4311,60.295,56.322,59.9677,428839.0
2020-03-18 09:30:00,62.2,64.51,60.55,62.23,78267.0,56.5493,58.6494,55.0492,56.5766,78267.0
2020-03-18 10:00:00,62.18,63.12,60.69,61.36,58771.0,56.5311,57.3857,55.1765,55.7856,58771.0
2020-03-18 10:30:00,61.57,61.65,57.36,58.12,94070.0,55.9765,56.0493,52.149,52.8399,94070.0
2020-03-18 11:00:00,58.25,62.22,58.23,61.17,125455.0,52.9581,56.5675,52.94,55.6129,125455.0
2020-03-18 11:30:00,61.09,61.17,58.73,60.04,68597.0,55.5401,55.6129,53.3945,54.5855,68597.0
2020-03-18 12:00:00,60.03,60.36,57.0,57.3,114666.0,54.5764,54.8764,51.8217,52.0944,114666.0
2020-03-18 12:30:00,57.41,57.45,54.86,55.52,103524.0,52.1944,52.2308,49.8761,50.4761,103524.0
2020-03-18 13:00:00,55.18,55.51,54.01,54.69,76691.0,50.167,50.4671,49.1033,49.7216,76691.0
2020-03-18 13:30:00,54.61,54.69,53.0,53.06,101843.0,49.6488,49.7216,48.1851,48.2396,101843.0
2020-03-18 14:00:00,53.09,53.09,45.31,47.04,84447.0,48.2669,48.2669,41.1937,42.7665,84447.0
2020-03-18 14:30:00,46.77,47.99,45.01,47.24,150505.0,42.5211,43.6302,40.921,42.9484,150505.0
2020-03-18 15:00:00,47.05,47.48,43.49,43.9,133294.0,42.7756,43.1666,39.539,39.9118,133294.0
2020-03-18 15:30:00,43.9,51.06,42.85,51.06,172623.0,39.9118,46.4213,38.9572,46.4213,172623.0
2020-03-19 09:30:00,53.03,54.02,51.41,52.29,73472.0,48.2124,49.1124,46.7395,47.5396,73472.0
2020-03-19 10:00:00,52.2,54.55,51.97,54.33,60007.0,47.4578,49.5943,47.2487,49.3943,60007.0
2020-03-19 10:30:00,54.28,55.55,53.72,54.65,42505.0,49.3488,50.5034,48.8397,49.6852,42505.0
2020-03-19 11:00:00,54.62,55.47,54.05,55.47,30653.0,49.6579,50.4307,49.1397,50.4307,30653.0
2020-03-19 11:30:00,55.35,55.48,52.74,52.79,53125.0,50.3216,50.4398,47.9487,47.9942,53125.0
2020-03-19 12:00:00,52.73,52.8,50.0,50.44,63873.0,47.9396,48.0033,45.4576,45.8577,63873.0
2020-03-19 12:30:00,50.44,52.07,50.06,51.64,49810.0,45.8577,47.3396,45.5122,46.9486,49810.0
2020-03-19 13:00:00,51.62,52.08,51.51,51.65,27742.0,46.9305,47.3487,46.8304,46.9577,27742.0
2020-03-19 13:30:00,51.65,52.23,51.19,51.51,43134.0,46.9577,47.485,46.5395,46.8304,43134.0
2020-03-19 14:00:00,51.56,53.47,51.39,53.08,43483.0,46.8759,48.6124,46.7213,48.2578,43483.0
2020-03-19 14:30:00,53.09,53.17,51.25,51.48,58608.0,48.2669,48.3396,46.5941,46.8032,58608.0
2020-03-19 15:00:00,51.45,51.46,49.55,51.14,82682.0,46.7759,46.785,45.0485,46.4941,82682.0
2020-03-19 15:30:00,51.1,51.32,50.45,50.85,176586.0,46.4577,46.6577,45.8667,46.2304,176586.0
2020-03-20 09:30:00,53.66,53.66,49.91,51.12,171077.0,48.7851,48.7851,45.3758,46.4759,171077.0
2020-03-20 10:00:00,50.97,52.2,50.87,51.6,163446.0,46.3395,47.4578,46.2486,46.9123,163446.0
2020-03-20 10:30:00,51.61,52.85,51.42,52.6,125152.0,46.9214,48.0487,46.7486,47.8214,125152.0
2020-03-20 11:00:00,52.61,52.83,51.31,51.66,62917.0,47.8305,48.0305,46.6486,46.9668,62917.0
2020-03-20 11:30:00,51.65,53.16,51.43,52.86,88754.0,46.9577,48.3305,46.7577,48.0578,88754.0
2020-03-20 12:00:00,52.79,52.86,51.28,51.4,59756.0,47.9942,48.0578,46.6213,46.7304,59756.0
2020-03-20 12:30:00,51.49,53.13,51.34,51.77,77197.0,46.8123,48.3033,46.6759,47.0668,77197.0
2020-03-20 13:00:00,51.75,52.01,50.72,51.23,25644.0,47.0486,47.285,46.1122,46.5759,25644.0
2020-03-20 13:30:00,51.23,52.28,51.16,51.99,32828.0,46.5759,47.5305,46.5122,47.2668,32828.0
2020-03-20 14:00:00,51.95,52.32,51.5,52.01,115550.0,47.2305,47.5669,46.8214,47.285,115550.0
2020-03-20 14:30:00,52.0,52.0,50.42,50.74,96705.0,47.2759,47.2759,45.8395,46.1304,96705.0
2020-03-20 15:00:00,50.79,50.79,49.08,50.3,60044.0,46.1759,46.1759,44.6212,45.7304,60044.0
2020-03-20 15:30:00,50.29,50.43,48.65,49.49,148935.0,45.7213,45.8486,44.2303,44.994,148935.0
2020-03-23 09:30:00,47.68,48.5,43.72,45.94,67133.0,43.3484,44.0939,39.7481,41.7665,67133.0
2020-03-23 10:00:00,46.09,48.07,45.1,47.94,132241.0,41.9028,43.703,41.0028,43.5848,132241.0
2020-03-23 10:30:00,47.98,48.87,47.37,47.5,94848.0,43.6211,44.4303,43.0666,43.1847,94848.0
2020-03-23 11:00:00,47.5,48.75,45.97,46.43,123147.0,43.1847,44.3212,41.7937,42.212,123147.0
2020-03-23 11:30:00,46.36,48.16,46.0,48.01,71656.0,42.1483,43.7848,41.821,43.6484,71656.0
2020-03-23 12:00:00,48.12,49.44,47.71,48.94,65342.0,43.7484,44.9485,43.3757,44.4939,65342.0
2020-03-23 12:30:00,48.95,49.13,48.32,49.03,74156.0,44.503,44.6667,43.9303,44.5757,74156.0
2020-03-23 13:00:00,48.93,49.75,47.84,47.84,55758.0,44.4848,45.2303,43.4939,43.4939,55758.0
2020-03-23 13:30:00,47.77,48.88,47.14,47.62,49295.0,43.4302,44.4394,42.8575,43.2938,49295.0
2020-03-23 14:00:00,47.59,48.07,46.85,47.92,57104.0,43.2666,43.703,42.5938,43.5666,57104.0
2020-03-23 14:30:00,47.92,48.02,46.9,47.11,58555.0,43.5666,43.6575,42.6393,42.8302,58555.0
2020-03-23 15:00:00,47.12,47.24,46.33,46.55,68149.0,42.8393,42.9484,42.121,42.3211,68149.0
2020-03-23 15:30:00,46.57,47.47,45.6,46.81,130076.0,42.3392,43.1575,41.4574,42.5574,130076.0
2020-03-24 09:30:00,49.31,50.85,48.48,49.19,51609.0,44.8303,46.2304,44.0757,44.7212,51609.0
2020-03-24 10:00:00,49.23,52.96,49.1,52.59,71554.0,44.7576,48.1487,44.6394,47.8123,71554.0
2020-03-24 10:30:00,52.59,53.29,52.2,52.52,46514.0,47.8123,48.4487,47.4578,47.7487,46514.0
2020-03-24 11:00:00,52.69,53.18,52.6,52.71,64231.0,47.9032,48.3487,47.8214,47.9214,64231.0
2020-03-24 11:30:00,52.69,53.11,52.57,53.11,28419.0,47.9032,48.2851,47.7941,48.2851,28419.0
2020-03-24 12:00:00,53.14,53.45,52.92,53.36,26086.0,48.3124,48.5942,48.1124,48.5124,26086.0
2020-03-24 12:30:00,53.35,53.35,52.41,52.48,27358.0,48.5033,48.5033,47.6487,47.7123,27358.0
2020-03-24 13:00:00,52.55,52.72,51.82,52.72,24644.0,47.776,47.9305,47.1123,47.9305,24644.0
2020-03-24 13:30:00,52.73,52.85,52.17,52.28,21574.0,47.9396,48.0487,47.4305,47.5305,21574.0
2020-03-24 14:00:00,52.29,52.41,51.84,52.23,42405.0,47.5396,47.6487,47.1305,47.485,42405.0
2020-03-24 14:30:00,52.08,52.32,51.5,52.25,25237.0,47.3487,47.5669,46.8214,47.5032,25237.0
2020-03-24 15:00:00,52.33,53.11,52.18,52.93,38073.0,47.576,48.2851,47.4396,48.1214,38073.0
2020-03-24 15:30:00,52.96,54.37,52.96,54.23,99745.0,48.1487,49.4306,48.1487,49.3033,99745.0
2020-03-25 09:30:00,54.78,56.81,53.77,54.86,47150.0,49.8034,51.649,48.8851,49.8761,47150.0
2020-03-25 10:00:00,54.73,55.56,54.35,54.91,72677.0,49.7579,50.5125,49.4124,49.9216,72677.0
2020-03-25 10:30:00,54.91,56.49,54.79,56.48,34599.0,49.9216,51.358,49.8125,51.3489,34599.0
2020-03-25 11:00:00,56.58,56.88,55.84,56.01,29852.0,51.4399,51.7126,50.7671,50.9216,29852.0
2020-03-25 11:30:00,55.9,56.69,55.78,56.66,31763.0,50.8216,51.5399,50.7125,51.5126,31763.0
2020-03-25 12:00:00,56.54,57.27,56.43,57.15,12989.0,51.4035,52.0672,51.3035,51.9581,12989.0
2020-03-25 12:30:00,57.13,58.34,56.97,57.84,15474.0,51.9399,53.04,51.7944,52.5854,15474.0
2020-03-25 13:00:00,57.85,59.23,57.85,58.91,30487.0,52.5945,53.8491,52.5945,53.5582,30487.0
2020-03-25 13:30:00,58.92,59.46,57.64,57.85,24914.0,53.5673,54.0582,52.4036,52.5945,24914.0
2020-03-25 14:00:00,57.77,58.18,56.97,57.74,28240.0,52.5217,52.8945,51.7944,52.4945,28240.0
2020-03-25 14:30:00,57.8,58.92,57.32,58.92,25775.0,52.549,53.5673,52.1126,53.5673,25775.0
2020-03-25 15:00:00,58.92,59.06,58.36,58.51,34763.0,53.5673,53.6945,53.0581,53.1945,34763.0
2020-03-25 15:30:00,58.55,58.89,56.99,57.44,193845.0,53.2309,53.54,51.8126,52.2217,193845.0
2020-03-26 09:30:00,59.08,60.05,58.6,60.05,56879.0,53.7127,54.5946,53.2763,54.5946,56879.0
2020-03-26 10:00:00,60.18,61.92,59.91,61.43,52845.0,54.7128,56.2947,54.4673,55.8492,52845.0
2020-03-26 10:30:00,61.4,61.86,60.33,60.76,47267.0,55.822,56.2402,54.8492,55.2401,47267.0
2020-03-26 11:00:00,60.76,61.72,60.55,61.33,61127.0,55.2401,56.1129,55.0492,55.7583,61127.0
2020-03-26 11:30:00,61.29,61.29,59.16,60.09,40049.0,55.722,55.722,53.7855,54.631,40049.0
2020-03-26 12:00:00,60.09,60.37,59.75,60.37,25522.0,54.631,54.8855,54.3219,54.8855,25522.0
2020-03-26 12:30:00,60.36,61.17,60.36,61.05,20527.0,54.8764,55.6129,54.8764,55.5038,20527.0
2020-03-26 13:00:00,61.08,61.56,60.43,60.54,42486.0,55.531,55.9674,54.9401,55.0401,42486.0
2020-03-26 13:30:00,60.53,60.95,60.19,60.31,40698.0,55.031,55.4128,54.7219,54.831,40698.0
2020-03-26 14:00:00,60.3,60.38,59.18,59.78,156813.0,54.8219,54.8946,53.8036,54.3491,156813.0
2020-03-26 14:30:00,59.86,60.24,58.2,59.8,48609.0,54.4219,54.7673,52.9127,54.3673,48609.0
2020-03-26 15:00:00,59.87,60.76,59.7,60.73,44459.0,54.431,55.2401,54.2764,55.2128,44459.0
2020-03-26 15:30:00,60.77,61.75,59.4,61.59,175789.0,55.2492,56.1402,54.0037,55.9947,175789.0
2020-03-27 09:30:00,59.07,60.05,57.82,59.09,57706.0,53.7036,54.5946,52.5672,53.7218,57706.0
2020-03-27 10:00:00,59.0,60.04,58.81,59.57,37017.0,53.64,54.5855,53.4673,54.1582,37017.0
2020-03-27 10:30:00,59.49,59.88,58.92,59.88,24559.0,54.0855,54.4401,53.5673,54.4401,24559.0
2020-03-27 11:00:00,59.92,60.24,59.33,59.33,19993.0,54.4764,54.7673,53.94,53.94,19993.0
2020-03-27 11:30:00,59.43,59.79,58.82,59.13,22003.0,54.0309,54.3582,53.4764,53.7582,22003.0
2020-03-27 12:00:00,59.15,59.82,59.09,59.37,24057.0,53.7764,54.3855,53.7218,53.9764,24057.0
2020-03-27 12:30:00,59.37,60.03,59.06,59.6,12832.0,53.9764,54.5764,53.6945,54.1855,12832.0
2020-03-27 13:00:00,59.56,59.87,59.02,59.45,18179.0,54.1491,54.431,53.6582,54.0491,18179.0
2020-03-27 13:30:00,59.37,60.12,59.32,59.34,22349.0,53.9764,54.6583,53.9309,53.9491,22349.0
2020-03-27 14:00:00,59.19,59.99,59.12,59.45,29392.0,53.8127,54.5401,53.7491,54.0491,29392.0
2020-03-27 14:30:00,59.6,60.0,59.2,60.0,40868.0,54.1855,54.5492,53.8218,54.5492,40868.0
2020-03-27 15:00:00,59.93,60.57,59.82,60.27,46873.0,54.4855,55.0674,54.3855,54.7946,46873.0
2020-03-27 15:30:00,60.33,60.76,59.33,59.98,219834.0,54.8492,55.2401,53.94,54.531,219834.0
2020-03-30 09:30:00,59.86,61.63,59.86,61.54,57313.0,54.4219,56.0311,54.4219,55.9492,57313.0
2020-03-30 10:00:00,61.52,61.53,58.92,59.15,65783.0,55.9311,55.9402,53.5673,53.7764,65783.0
2020-03-30 10:30:00,59.13,59.83,58.87,58.87,62938.0,53.7582,54.3946,53.5218,53.5218,62938.0
2020-03-30 11:00:00,58.98,60.59,58.98,60.24,74698.0,53.6218,55.0856,53.6218,54.7673,74698.0
2020-03-30 11:30:00,60.22,60.36,59.68,60.06,93818.0,54.7492,54.8764,54.2582,54.6037,93818.0
2020-03-30 12:00:00,60.03,60.92,59.94,60.56,37958.0,54.5764,55.3856,54.4946,55.0583,37958.0
2020-03-30 12:30:00,60.61,60.67,60.15,60.23,19056.0,55.1037,55.1583,54.6855,54.7583,19056.0
2020-03-30 13:00:00,60.17,60.94,59.69,60.81,42707.0,54.7037,55.4038,54.2673,55.2856,42707.0
2020-03-30 13:30:00,60.88,60.93,59.97,60.09,26094.0,55.3492,55.3947,54.5219,54.631,26094.0
2020-03-30 14:00:00,60.08,60.3,59.86,60.14,37258.0,54.6219,54.8219,54.4219,54.6764,37258.0
2020-03-30 14:30:00,60.17,60.3,60.04,60.22,46995.0,54.7037,54.8219,54.5855,54.7492,46995.0
2020-03-30 15:00:00,60.23,60.91,60.22,60.57,43714.0,54.7583,55.3765,54.7492,55.0674,43714.0
2020-03-30 15:30:00,60.55,61.29,60.51,61.1,138261.0,55.0492,55.722,55.0128,55.5492,138261.0
2020-03-31 09:30:00,60.86,61.15,59.26,59.96,63511.0,55.331,55.5947,53.8764,54.5128,63511.0
2020-03-31 10:00:00,60.0,60.05,59.57,59.67,26966.0,54.5492,54.5946,54.1582,54.2491,26966.0
2020-03-31 10:30:00,59.7,59.72,59.18,59.25,79091.0,54.2764,54.2946,53.8036,53.8673,79091.0
2020-03-31 11:00:00,59.24,59.74,58.97,59.66,38165.0,53.8582,54.3128,53.6127,54.24,38165.0
2020-03-31 11:30:00,59.64,59.91,59.14,59.29,63918.0,54.2219,54.4673,53.7673,53.9037,63918.0
2020-03-31 12:00:00,59.26,59.71,59.12,59.44,40418.0,53.8764,54.2855,53.7491,54.04,40418.0
2020-03-31 12:30:00,59.41,59.56,58.85,59.4,25900.0,54.0128,54.1491,53.5036,54.0037,25900.0
2020-03-31 13:00:00,59.4,59.78,58.48,58.67,18728.0,54.0037,54.3491,53.1672,53.34,18728.0
2020-03-31 13:30:00,58.54,59.24,58.54,59.16,24082.0,53.2218,53.8582,53.2218,53.7855,24082.0
2020-03-31 14:00:00,59.19,59.63,58.98,59.47,79960.0,53.8127,54.2128,53.6218,54.0673,79960.0
2020-03-31 14:30:00,59.43,59.61,58.95,59.37,38253.0,54.0309,54.1946,53.5945,53.9764,38253.0
2020-03-31 15:00:00,59.37,59.44,58.45,58.67,48570.0,53.9764,54.04,53.14,53.34,48570.0
2020-03-31 15:30:00,58.61,59.87,58.61,59.5,196883.0,53.2854,54.431,53.2854,54.0946,196883.0
2020-04-01 09:30:00,56.83,58.49,56.71,57.08,37863.0,51.6671,53.1763,51.558,51.8944,37863.0
2020-04-01 10:00:00,57.19,57.63,56.72,56.95,31114.0,51.9944,52.3945,51.5671,51.7762,31114.0
2020-04-01 10:30:00,56.88,57.33,56.71,57.24,53394.0,51.7126,52.1217,51.558,52.0399,53394.0
2020-04-01 11:00:00,57.25,57.4,56.86,57.02,40958.0,52.049,52.1854,51.6944,51.8399,40958.0
2020-04-01 11:30:00,57.12,57.7,56.9,56.97,30048.0,51.9308,52.4581,51.7308,51.7944,30048.0
2020-04-01 12:00:00,56.97,57.62,56.9,57.21,43210.0,51.7944,52.3854,51.7308,52.0126,43210.0
2020-04-01 12:30:00,57.21,57.38,57.08,57.13,41025.0,52.0126,52.1672,51.8944,51.9399,41025.0
2020-04-01 13:00:00,57.13,57.56,56.95,57.45,62138.0,51.9399,52.3308,51.7762,52.2308,62138.0
2020-04-01 13:30:00,57.43,57.84,57.26,57.3,29753.0,52.2126,52.5854,52.0581,52.0944,29753.0
2020-04-01 14:00:00,57.25,57.81,56.85,57.75,28960.0,52.049,52.5581,51.6853,52.5036,28960.0
2020-04-01 14:30:00,57.66,57.78,57.1,57.31,47721.0,52.4217,52.5308,51.9126,52.1035,47721.0
2020-04-01 15:00:00,57.36,57.57,57.1,57.2,43308.0,52.149,52.3399,51.9126,52.0035,43308.0
2020-04-01 15:30:00,57.22,57.89,56.56,57.09,217363.0,52.0217,52.6308,51.4217,51.9035,217363.0
2020-04-02 09:30:00,56.52,58.39,56.31,57.62,53687.0,51.3853,53.0854,51.1944,52.3854,53687.0
2020-04-02 10:00:00,57.63,58.34,56.71,57.97,48099.0,52.3945,53.04,51.558,52.7036,48099.0
2020-04-02 10:30:00,58.22,59.11,57.62,58.17,34376.0,52.9309,53.74,52.3854,52.8854,34376.0
2020-04-02 11:00:00,58.17,58.23,57.38,57.66,24425.0,52.8854,52.94,52.1672,52.4217,24425.0
2020-04-02 11:30:00,57.62,58.66,57.62,58.0,46692.0,52.3854,53.3309,52.3854,52.7308,46692.0
2020-04-02 12:00:00,58.15,58.7,57.8,57.96,16290.0,52.8672,53.3673,52.549,52.6945,16290.0
2020-04-02 12:30:00,58.07,58.75,57.86,58.44,29324.0,52.7945,53.4127,52.6036,53.1309,29324.0
2020-04-02 13:00:00,58.35,58.56,57.16,57.28,40073.0,53.0491,53.24,51.9672,52.0763,40073.0
2020-04-02 13:30:00,57.02,57.35,56.44,56.46,22476.0,51.8399,52.1399,51.3126,51.3308,22476.0
2020-04-02 14:00:00,56.4,57.29,55.85,57.08,39363.0,51.2762,52.0853,50.7762,51.8944,39363.0
2020-04-02 14:30:00,57.0,57.51,56.82,57.44,30287.0,51.8217,52.2854,51.658,52.2217,30287.0
2020-04-02 15:00:00,57.78,57.9,57.33,57.4,52952.0,52.5308,52.6399,52.1217,52.1854,52952.0
2020-04-02 15:30:00,57.53,57.97,57.23,57.86,160690.0,52.3035,52.7036,52.0308,52.6036,160690.0
2020-04-03 09:30:00,57.35,59.46,57.35,58.19,41250.0,52.1399,54.0582,52.1399,52.9036,41250.0
2020-04-03 10:00:00,57.99,58.69,56.82,57.88,21310.0,52.7218,53.3582,51.658,52.6217,21310.0
2020-04-03 10:30:00,57.82,57.99,56.05,56.24,15004.0,52.5672,52.7218,50.958,51.1307,15004.0
2020-04-03 11:00:00,56.43,57.66,56.33,57.49,39968.0,51.3035,52.4217,51.2126,52.2672,39968.0
2020-04-03 11:30:00,57.54,57.76,56.75,57.5,44525.0,52.3126,52.5127,51.5944,52.2763,44525.0
2020-04-03 12:00:00,57.62,57.69,57.05,57.06,19816.0,52.3854,52.449,51.8672,51.8762,19816.0
2020-04-03 12:30:00,57.03,57.3,57.02,57.3,16358.0,51.849,52.0944,51.8399,52.0944,16358.0
2020-04-03 13:00:00,57.35,57.51,57.07,57.2,15430.0,52.1399,52.2854,51.8853,52.0035,15430.0
2020-04-03 13:30:00,57.26,57.5,56.06,56.5,42085.0,52.0581,52.2763,50.9671,51.3671,42085.0
2020-04-03 14:00:00,56.47,56.65,56.34,56.64,27360.0,51.3398,51.5035,51.2217,51.4944,27360.0
2020-04-03 14:30:00,56.56,57.25,56.43,57.2,35153.0,51.4217,52.049,51.3035,52.0035,35153.0
2020-04-03 15:00:00,57.2,57.29,56.74,57.0,42399.0,52.0035,52.0853,51.5853,51.8217,42399.0
2020-04-03 15:30:00,57.0,57.41,56.61,56.9,108423.0,51.8217,52.1944,51.4671,51.7308,108423.0
2020-04-06 09:30:00,60.14,60.17,58.89,59.71,39136.0,54.6764,54.7037,53.54,54.2855,39136.0
2020-04-06 10:00:00,59.68,60.32,59.63,59.85,33913.0,54.2582,54.8401,54.2128,54.4128,33913.0
2020-04-06 10:30:00,59.88,59.92,58.53,59.26,38373.0,54.4401,54.4764,53.2127,53.8764,38373.0
2020-04-06 11:00:00,59.28,59.66,59.21,59.54,23200.0,53.8946,54.24,53.8309,54.1309,23200.0
2020-04-06 11:30:00,59.57,59.99,59.32,59.85,32121.0,54.1582,54.5401,53.9309,54.4128,32121.0
2020-04-06 12:00:00,59.86,60.18,59.7,59.94,22588.0,54.4219,54.7128,54.2764,54.4946,22588.0
2020-04-06 12:30:00,59.96,60.0,59.32,59.53,20255.0,54.5128,54.5492,53.9309,54.1219,20255.0
2020-04-06 13:00:00,59.53,59.73,59.19,59.51,35065.0,54.1219,54.3037,53.8127,54.1037,35065.0
2020-04-06 13:30:00,59.51,59.56,59.28,59.5,37042.0,54.1037,54.1491,53.8946,54.0946,37042.0
2020-04-06 14:00:00,59.46,59.53,59.1,59.44,41835.0,54.0582,54.1219,53.7309,54.04,41835.0
2020-04-06 14:30:00,59.47,59.53,59.14,59.15,57082.0,54.0673,54.1219,53.7673,53.7764,57082.0
2020-04-06 15:00:00,59.1,59.42,58.99,59.41,65856.0,53.7309,54.0218,53.6309,54.0128,65856.0
2020-04-06 15:30:00,59.39,60.04,59.22,59.86,150053.0,53.9946,54.5855,53.84,54.4219,150053.0
2020-04-07 09:30:00,62.63,63.48,61.51,63.24,51506.0,56.9402,57.713,55.922,57.4948,51506.0
2020-04-07 10:00:00,63.16,63.29,62.53,62.72,66596.0,57.4221,57.5403,56.8493,57.022,66596.0
2020-04-07 10:30:00,62.62,62.95,62.15,62.27,84444.0,56.9311,57.2312,56.5038,56.6129,84444.0
2020-04-07 11:00:00,62.19,63.41,61.93,63.18,43217.0,56.5402,57.6494,56.3038,57.4403,43217.0
2020-04-07 11:30:00,63.2,63.6,63.0,63.23,46295.0,57.4584,57.8221,57.2766,57.4857,46295.0
2020-04-07 12:00:00,63.24,64.1,63.24,63.78,38232.0,57.4948,58.2767,57.4948,57.9858,38232.0
2020-04-07 12:30:00,63.66,63.83,63.22,63.55,30783.0,57.8767,58.0312,57.4766,57.7766,30783.0
2020-04-07 13:00:00,63.56,63.62,62.85,62.96,39865.0,57.7857,57.8403,57.1402,57.2402,39865.0
2020-04-07 13:30:00,63.01,63.44,62.65,62.67,56037.0,57.2857,57.6766,56.9584,56.9766,56037.0
2020-04-07 14:00:00,62.69,62.91,62.01,62.66,74494.0,56.9948,57.1948,56.3765,56.9675,74494.0
2020-04-07 14:30:00,62.71,62.76,61.76,62.47,31702.0,57.013,57.0584,56.1493,56.7948,31702.0
2020-04-07 15:00:00,62.35,62.96,61.83,61.83,78080.0,56.6857,57.2402,56.2129,56.2129,78080.0
2020-04-07 15:30:00,61.84,63.77,61.28,61.82,275892.0,56.222,57.9767,55.7129,56.2038,275892.0
2020-04-08 09:30:00,64.0,64.19,61.5,62.24,79896.0,58.1858,58.3585,55.9129,56.5857,79896.0
2020-04-08 10:00:00,62.26,63.83,61.22,63.77,59154.0,56.6038,58.0312,55.6583,57.9767,59154.0
2020-04-08 10:30:00,63.57,64.18,62.2,63.33,83788.0,57.7948,58.3494,56.5493,57.5766,83788.0
2020-04-08 11:00:00,63.63,63.72,62.09,63.5,93666.0,57.8494,57.9312,56.4493,57.7312,93666.0
2020-04-08 11:30:00,63.5,64.44,63.25,64.26,34670.0,57.7312,58.5858,57.5039,58.4221,34670.0
2020-04-08 12:00:00,64.28,64.73,63.98,64.48,78646.0,58.4403,58.8494,58.1676,58.6222,78646.0
2020-04-08 12:30:00,64.51,64.89,64.23,64.32,49697.0,58.6494,58.9949,58.3949,58.4767,49697.0
2020-04-08 13:00:00,64.25,64.53,64.01,64.06,32098.0,58.4131,58.6676,58.1949,58.2403,32098.0
2020-04-08 13:30:00,64.07,64.16,63.53,63.98,21925.0,58.2494,58.3312,57.7585,58.1676,21925.0
2020-04-08 14:00:00,64.02,64.87,64.01,64.75,44021.0,58.2039,58.9767,58.1949,58.8676,44021.0
2020-04-08 14:30:00,64.83,65.06,64.55,64.64,40298.0,58.9404,59.1495,58.6858,58.7676,40298.0
2020-04-08 15:00:00,64.62,64.71,63.57,63.75,54853.0,58.7494,58.8313,57.7948,57.9585,54853.0
2020-04-08 15:30:00,63.78,64.92,63.78,64.77,183629.0,57.9858,59.0222,57.9858,58.8858,183629.0
2020-04-09 09:30:00,65.82,69.14,65.34,68.19,83020.0,59.8404,62.8588,59.404,61.9951,83020.0
2020-04-09 10:00:00,68.09,68.15,65.93,66.42,85055.0,61.9042,61.9587,59.9404,60.3859,85055.0
2020-04-09 10:30:00,66.49,66.99,65.9,66.78,71926.0,60.4496,60.9041,59.9132,60.7132,71926.0
2020-04-09 11:00:00,66.78,66.86,65.96,66.3,44546.0,60.7132,60.7859,59.9677,60.2768,44546.0
2020-04-09 11:30:00,66.28,66.37,65.27,65.48,36369.0,60.2586,60.3405,59.3404,59.5313,36369.0
2020-04-09 12:00:00,65.57,66.21,65.42,66.0,36618.0,59.6131,60.195,59.4768,60.0041,36618.0
2020-04-09 12:30:00,66.0,66.46,65.95,66.19,30635.0,60.0041,60.4223,59.9586,60.1768,30635.0
2020-04-09 13:00:00,66.23,66.63,66.07,66.56,27531.0,60.2132,60.5768,60.0677,60.5132,27531.0
2020-04-09 13:30:00,66.62,66.72,65.71,66.01,66406.0,60.5677,60.6587,59.7404,60.0132,66406.0
2020-04-09 14:00:00,66.05,66.69,65.66,66.39,83419.0,60.0495,60.6314,59.695,60.3586,83419.0
2020-04-09 14:30:00,66.35,66.5,65.55,65.86,59921.0,60.3223,60.4586,59.595,59.8768,59921.0
2020-04-09 15:00:00,65.86,66.11,65.66,66.08,69102.0,59.8768,60.1041,59.695,60.0768,69102.0
2020-04-09 15:30:00,66.14,66.34,65.47,65.81,223989.0,60.1314,60.3132,59.5222,59.8313,223989.0
2020-04-13 09:30:00,64.89,65.34,63.25,63.41,75819.0,58.9949,59.404,57.5039,57.6494,75819.0
2020-04-13 10:00:00,63.38,64.06,62.6,63.17,62410.0,57.6221,58.2403,56.9129,57.4312,62410.0
2020-04-13 10:30:00,63.12,64.09,62.95,63.36,66086.0,57.3857,58.2676,57.2312,57.6039,66086.0
2020-04-13 11:00:00,63.37,64.17,62.65,63.87,57305.0,57.613,58.3403,56.9584,58.0676,57305.0
2020-04-13 11:30:00,63.87,64.12,63.61,63.99,31022.0,58.0676,58.2949,57.8312,58.1767,31022.0
2020-04-13 12:00:00,63.8,64.42,63.7,64.39,18151.0,58.0039,58.5676,57.913,58.5403,18151.0
2020-04-13 12:30:00,64.35,64.35,63.89,63.99,14439.0,58.504,58.504,58.0858,58.1767,14439.0
2020-04-13 13:00:00,63.98,64.13,63.9,64.01,16536.0,58.1676,58.304,58.0948,58.1949,16536.0
2020-04-13 13:30:00,64.08,64.31,63.89,64.13,8163.0,58.2585,58.4676,58.0858,58.304,8163.0
2020-04-13 14:00:00,64.19,64.27,63.75,64.18,16432.0,58.3585,58.4312,57.9585,58.3494,16432.0
2020-04-13 14:30:00,64.28,64.32,63.98,64.24,11034.0,58.4403,58.4767,58.1676,58.404,11034.0
2020-04-13 15:00:00,64.21,64.51,63.98,64.45,22104.0,58.3767,58.6494,58.1676,58.5949,22104.0
2020-04-13 15:30:00,64.53,65.12,64.41,64.94,143915.0,58.6676,59.204,58.5585,59.0404,143915.0
2020-04-14 09:30:00,66.25,67.38,66.19,67.3,37339.0,60.2314,61.2587,60.1768,61.186,37339.0
2020-04-14 10:00:00,67.34,67.75,66.91,67.5,32936.0,61.2223,61.5951,60.8314,61.3678,32936.0
2020-04-14 10:30:00,67.46,67.72,66.91,67.01,24418.0,61.3314,61.5678,60.8314,60.9223,24418.0
2020-04-14 11:00:00,67.03,67.11,66.29,66.94,55200.0,60.9405,61.0132,60.2677,60.8587,55200.0
2020-04-14 11:30:00,66.96,67.06,66.26,66.48,31490.0,60.8769,60.9678,60.2404,60.4405,31490.0
2020-04-14 12:00:00,66.6,67.2,66.56,67.13,24786.0,60.5496,61.0951,60.5132,61.0314,24786.0
2020-04-14 12:30:00,67.19,67.19,66.84,67.02,26112.0,61.086,61.086,60.7678,60.9314,26112.0
2020-04-14 13:00:00,66.92,67.29,66.77,67.26,29673.0,60.8405,61.1769,60.7041,61.1496,29673.0
2020-04-14 13:30:00,67.26,67.38,66.91,67.12,31425.0,61.1496,61.2587,60.8314,61.0223,31425.0
2020-04-14 14:00:00,67.06,67.22,67.0,67.06,24838.0,60.9678,61.1132,60.9132,60.9678,24838.0
2020-04-14 14:30:00,67.1,67.17,66.84,67.01,46764.0,61.0041,61.0678,60.7678,60.9223,46764.0
2020-04-14 15:00:00,67.0,67.05,66.4,66.69,58243.0,60.9132,60.9587,60.3677,60.6314,58243.0
2020-04-14 15:30:00,66.69,67.24,66.5,67.04,168260.0,60.6314,61.1314,60.4586,60.9496,168260.0
2020-04-15 09:30:00,64.19,65.1,63.98,65.04,29668.0,58.6851,59.517,58.4931,59.4622,29668.0
2020-04-15 10:00:00,65.14,65.32,64.71,64.91,36843.0,59.5536,59.7182,59.1605,59.3433,36843.0
2020-04-15 10:30:00,64.9,64.98,64.08,64.27,41212.0,59.3342,59.4073,58.5845,58.7582,41212.0
2020-04-15 11:00:00,64.27,64.32,63.25,63.4,15228.0,58.7582,58.8039,57.8257,57.9628,15228.0
2020-04-15 11:30:00,63.39,63.79,63.0,63.7,27645.0,57.9537,58.3194,57.5971,58.2371,27645.0
2020-04-15 12:00:00,63.68,63.95,63.32,63.51,19514.0,58.2188,58.4657,57.8897,58.0634,19514.0
2020-04-15 12:30:00,63.48,64.0,63.43,63.91,17059.0,58.036,58.5114,57.9903,58.4291,17059.0
2020-04-15 13:00:00,63.86,64.27,63.78,63.85,23160.0,58.3834,58.7582,58.3102,58.3742,23160.0
2020-04-15 13:30:00,63.79,63.97,63.54,63.82,21887.0,58.3194,58.484,58.0908,58.3468,21887.0
2020-04-15 14:00:00,63.87,64.17,63.83,64.06,14433.0,58.3925,58.6668,58.356,58.5662,14433.0
2020-04-15 14:30:00,64.05,64.63,64.03,64.31,15440.0,58.5571,59.0874,58.5388,58.7948,15440.0
2020-04-15 15:00:00,64.13,64.31,64.02,64.26,33060.0,58.6302,58.7948,58.5297,58.7491,33060.0
2020-04-15 15:30:00,64.24,64.42,64.07,64.37,135127.0,58.7308,58.8954,58.5754,58.8496,135127.0
2020-04-16 09:30:00,64.71,65.08,63.41,63.51,21401.0,59.1605,59.4988,57.972,58.0634,21401.0
2020-04-16 10:00:00,63.43,63.71,62.82,63.6,16009.0,57.9903,58.2462,57.4326,58.1457,16009.0
2020-04-16 10:30:00,63.7,63.97,63.49,63.95,13063.0,58.2371,58.484,58.0451,58.4657,13063.0
2020-04-16 11:00:00,63.9,63.97,63.57,63.63,20459.0,58.42,58.484,58.1183,58.1731,20459.0
2020-04-16 11:30:00,63.41,64.0,63.19,64.0,31977.0,57.972,58.5114,57.7708,58.5114,31977.0
2020-04-16 12:00:00,64.03,64.05,63.41,63.56,14987.0,58.5388,58.5571,57.972,58.1091,14987.0
2020-04-16 12:30:00,63.44,63.46,62.81,63.44,16633.0,57.9994,58.0177,57.4234,57.9994,16633.0
2020-04-16 13:00:00,63.41,63.88,63.4,63.88,16457.0,57.972,58.4017,57.9628,58.4017,16457.0
2020-04-16 13:30:00,63.92,64.57,63.92,64.33,30502.0,58.4382,59.0325,58.4382,58.8131,30502.0
2020-04-16 14:00:00,64.22,64.46,64.0,64.21,9182.0,58.7125,58.9319,58.5114,58.7034,9182.0
2020-04-16 14:30:00,64.24,64.4,64.12,64.21,21927.0,58.7308,58.8771,58.6211,58.7034,21927.0
2020-04-16 15:00:00,64.2,64.52,64.12,64.52,21842.0,58.6942,58.9868,58.6211,58.9868,21842.0
2020-04-16 15:30:00,64.54,64.97,64.47,64.63,85581.0,59.0051,59.3982,58.9411,59.0874,85581.0
2020-04-17 09:30:00,65.14,67.78,65.14,67.53,37415.0,59.5536,61.9672,59.5536,61.7386,37415.0
2020-04-17 10:00:00,67.43,67.59,66.85,66.94,32775.0,61.6472,61.7935,61.117,61.1992,32775.0
2020-04-17 10:30:00,66.87,66.97,66.05,66.24,44043.0,61.1352,61.2267,60.3856,60.5593,44043.0
2020-04-17 11:00:00,66.23,66.37,65.14,65.39,24536.0,60.5501,60.6781,59.5536,59.7822,24536.0
2020-04-17 11:30:00,65.45,66.11,65.2,65.36,290544.0,59.837,60.4404,59.6085,59.7547,290544.0
2020-04-17 12:00:00,65.37,66.07,65.31,65.77,29667.0,59.7639,60.4039,59.709,60.1296,29667.0
2020-04-17 12:30:00,65.82,66.08,65.79,65.94,18669.0,60.1753,60.413,60.1479,60.285,18669.0
2020-04-17 13:00:00,65.95,65.99,65.71,65.71,13378.0,60.2941,60.3307,60.0747,60.0747,13378.0
2020-04-17 13:30:00,65.72,65.9,65.55,65.66,13617.0,60.0839,60.2484,59.9285,60.029,13617.0
2020-04-17 14:00:00,65.67,65.71,65.4,65.4,17488.0,60.0382,60.0747,59.7913,59.7913,17488.0
2020-04-17 14:30:00,65.44,65.52,65.18,65.41,40769.0,59.8279,59.901,59.5902,59.8005,40769.0
2020-04-17 15:00:00,65.38,65.58,65.38,65.56,19098.0,59.773,59.9559,59.773,59.9376,19098.0
2020-04-17 15:30:00,65.58,66.11,65.55,65.82,96373.0,59.9559,60.4404,59.9285,60.1753,96373.0
2020-04-20 09:30:00,64.87,65.66,64.22,64.81,35514.0,59.3068,60.029,58.7125,59.2519,35514.0
2020-04-20 10:00:00,64.9,65.46,64.77,65.28,25352.0,59.3342,59.8462,59.2153,59.6816,25352.0
2020-04-20 10:30:00,65.37,65.71,65.06,65.32,16382.0,59.7639,60.0747,59.4805,59.7182,16382.0
2020-04-20 11:00:00,65.43,65.58,65.18,65.41,24908.0,59.8187,59.9559,59.5902,59.8005,24908.0
2020-04-20 11:30:00,65.46,65.96,65.39,65.51,24593.0,59.8462,60.3033,59.7822,59.8919,24593.0
2020-04-20 12:00:00,65.49,65.7,65.43,65.5,24777.0,59.8736,60.0656,59.8187,59.8827,24777.0
2020-04-20 12:30:00,65.52,65.59,65.27,65.29,9509.0,59.901,59.965,59.6725,59.6907,9509.0
2020-04-20 13:00:00,65.21,65.32,64.98,65.11,16344.0,59.6176,59.7182,59.4073,59.5262,16344.0
2020-04-20 13:30:00,65.03,65.03,64.53,64.63,10220.0,59.453,59.453,58.9959,59.0874,10220.0
2020-04-20 14:00:00,64.59,64.79,64.09,64.09,24164.0,59.0508,59.2336,58.5937,58.5937,24164.0
2020-04-20 14:30:00,64.05,64.48,64.05,64.11,21436.0,58.5571,58.9502,58.5571,58.6119,21436.0
2020-04-20 15:00:00,64.15,64.5,64.02,64.44,80914.0,58.6485,58.9685,58.5297,58.9136,80914.0
2020-04-20 15:30:00,64.47,64.79,64.32,64.37,85359.0,58.9411,59.2336,58.8039,58.8496,85359.0
2020-04-21 09:30:00,62.55,63.4,62.39,63.4,19572.0,57.1857,57.9628,57.0395,57.9628,19572.0
2020-04-21 10:00:00,63.55,63.55,63.05,63.38,12489.0,58.1,58.1,57.6429,57.9446,12489.0
2020-04-21 10:30:00,63.57,63.64,63.08,63.08,24129.0,58.1183,58.1823,57.6703,57.6703,24129.0
2020-04-21 11:00:00,63.08,63.15,62.64,62.73,22288.0,57.6703,57.7343,57.268,57.3503,22288.0
2020-04-21 11:30:00,62.78,62.9,62.5,62.68,10212.0,57.396,57.5057,57.14,57.3046,10212.0
2020-04-21 12:00:00,62.68,62.95,62.55,62.74,15774.0,57.3046,57.5514,57.1857,57.3594,15774.0
2020-04-21 12:30:00,62.7,62.87,62.41,62.49,19282.0,57.3229,57.4783,57.0577,57.1309,19282.0
2020-04-21 13:00:00,62.57,63.04,62.57,62.92,50946.0,57.204,57.6337,57.204,57.524,50946.0
2020-04-21 13:30:00,62.9,63.49,62.81,63.43,19869.0,57.5057,58.0451,57.4234,57.9903,19869.0
2020-04-21 14:00:00,63.46,63.53,63.13,63.37,12808.0,58.0177,58.0817,57.716,57.9354,12808.0
2020-04-21 14:30:00,63.37,63.4,63.02,63.15,17452.0,57.9354,57.9628,57.6154,57.7343,17452.0
2020-04-21 15:00:00,63.22,63.36,62.94,63.26,16069.0,57.7983,57.9263,57.5423,57.8348,16069.0
2020-04-21 15:30:00,63.27,63.39,62.74,62.83,59130.0,57.844,57.9537,57.3594,57.4417,59130.0
2020-04-22 09:30:00,64.32,64.56,63.42,63.54,25838.0,58.8039,59.0234,57.9811,58.0908,25838.0
2020-04-22 10:00:00,63.58,63.88,63.34,63.85,14677.0,58.1274,58.4017,57.908,58.3742,14677.0
2020-04-22 10:30:00,63.74,64.0,63.57,63.73,20822.0,58.2737,58.5114,58.1183,58.2645,20822.0
2020-04-22 11:00:00,63.77,64.17,63.36,64.03,17429.0,58.3011,58.6668,57.9263,58.5388,17429.0
2020-04-22 11:30:00,64.06,64.32,63.95,64.26,17954.0,58.5662,58.8039,58.4657,58.7491,17954.0
2020-04-22 12:00:00,64.31,64.36,63.96,64.17,14059.0,58.7948,58.8405,58.4748,58.6668,14059.0
2020-04-22 12:30:00,64.16,64.25,63.92,63.97,17811.0,58.6577,58.7399,58.4382,58.484,17811.0
2020-04-22 13:00:00,64.01,64.13,63.85,64.13,9063.0,58.5205,58.6302,58.3742,58.6302,9063.0
2020-04-22 13:30:00,64.15,64.19,64.0,64.03,9848.0,58.6485,58.6851,58.5114,58.5388,9848.0
2020-04-22 14:00:00,64.04,64.23,63.97,64.17,18968.0,58.5479,58.7217,58.484,58.6668,18968.0
2020-04-22 14:30:00,64.17,64.39,64.0,64.17,21393.0,58.6668,58.8679,58.5114,58.6668,21393.0
2020-04-22 15:00:00,64.16,64.3,64.03,64.18,16143.0,58.6577,58.7857,58.5388,58.6759,16143.0
2020-04-22 15:30:00,64.18,64.34,63.93,63.94,97877.0,58.6759,58.8222,58.4474,58.4565,97877.0
2020-04-23 09:30:00,64.47,65.42,64.15,64.81,19587.0,58.9411,59.8096,58.6485,59.2519,19587.0
2020-04-23 10:00:00,64.91,64.99,64.5,64.66,22426.0,59.3433,59.4165,58.9685,59.1148,22426.0
2020-04-23 10:30:00,64.71,65.81,64.58,65.6,27906.0,59.1605,60.1662,59.0416,59.9742,27906.0
2020-04-23 11:00:00,65.67,65.77,65.02,65.09,19322.0,60.0382,60.1296,59.4439,59.5079,19322.0
2020-04-23 11:30:00,65.11,65.13,64.51,64.78,23005.0,59.5262,59.5445,58.9776,59.2245,23005.0
2020-04-23 12:00:00,64.8,65.16,64.75,65.16,11506.0,59.2428,59.5719,59.1971,59.5719,11506.0
2020-04-23 12:30:00,65.15,65.41,64.21,64.22,23797.0,59.5628,59.8005,58.7034,58.7125,23797.0
2020-04-23 13:00:00,64.26,64.81,64.14,64.63,29682.0,58.7491,59.2519,58.6394,59.0874,29682.0
2020-04-23 13:30:00,64.67,64.8,64.09,64.1,14623.0,59.1239,59.2428,58.5937,58.6028,14623.0
2020-04-23 14:00:00,64.18,64.5,63.96,64.32,20949.0,58.6759,58.9685,58.4748,58.8039,20949.0
2020-04-23 14:30:00,64.46,64.65,64.34,64.53,16248.0,58.9319,59.1056,58.8222,58.9959,16248.0
2020-04-23 15:00:00,64.51,64.58,64.15,64.32,27499.0,58.9776,59.0416,58.6485,58.8039,27499.0
2020-04-23 15:30:00,64.37,64.62,63.91,63.95,84394.0,58.8496,59.0782,58.4291,58.4657,84394.0
2020-04-24 09:30:00,64.58,64.97,63.73,64.07,11680.0,59.0416,59.3982,58.2645,58.5754,11680.0
2020-04-24 10:00:00,64.05,64.43,63.82,64.18,17228.0,58.5571,58.9045,58.3468,58.6759,17228.0
2020-04-24 10:30:00,64.12,64.63,64.07,64.23,31984.0,58.6211,59.0874,58.5754,58.7217,31984.0
2020-04-24 11:00:00,64.17,64.56,64.17,64.44,43877.0,58.6668,59.0234,58.6668,58.9136,43877.0
2020-04-24 11:30:00,64.44,64.47,64.21,64.22,19602.0,58.9136,58.9411,58.7034,58.7125,19602.0
2020-04-24 12:00:00,64.23,64.27,63.99,64.12,63689.0,58.7217,58.7582,58.5022,58.6211,63689.0
2020-04-24 12:30:00,64.16,64.68,64.05,64.63,38133.0,58.6577,59.1331,58.5571,59.0874,38133.0
2020-04-24 13:00:00,64.7,65.0,64.58,64.98,21390.0,59.1513,59.4256,59.0416,59.4073,21390.0
2020-04-24 13:30:00,64.98,65.26,64.96,65.23,17232.0,59.4073,59.6633,59.3891,59.6359,17232.0
2020-04-24 14:00:00,65.24,65.46,65.07,65.14,19686.0,59.645,59.8462,59.4896,59.5536,19686.0
2020-04-24 14:30:00,65.14,65.28,65.07,65.09,16804.0,59.5536,59.6816,59.4896,59.5079,16804.0
2020-04-24 15:00:00,65.11,65.17,64.83,64.9,44501.0,59.5262,59.581,59.2702,59.3342,44501.0
2020-04-24 15:30:00,64.89,65.15,64.7,64.93,126849.0,59.3251,59.5628,59.1513,59.3616,126849.0
2020-04-27 09:30:00,65.46,65.72,65.09,65.72,18706.0,59.8462,60.0839,59.5079,60.0839,18706.0
2020-04-27 10:00:00,65.83,66.46,65.74,66.38,16142.0,60.1844,60.7604,60.1022,60.6873,16142.0
2020-04-27 10:30:00,66.22,66.62,66.07,66.41,24306.0,60.541,60.9067,60.4039,60.7147,24306.0
2020-04-27 11:00:00,66.42,66.71,66.29,66.7,16239.0,60.7238,60.989,60.605,60.9798,16239.0
2020-04-27 11:30:00,66.71,67.35,66.67,67.2,15368.0,60.989,61.5741,60.9524,61.4369,15368.0
2020-04-27 12:00:00,67.24,67.37,67.16,67.33,12343.0,61.4735,61.5924,61.4004,61.5558,12343.0
2020-04-27 12:30:00,67.36,67.47,67.02,67.15,20245.0,61.5832,61.6838,61.2724,61.3912,20245.0
2020-04-27 13:00:00,67.07,67.12,66.56,66.61,20531.0,61.3181,61.3638,60.8518,60.8975,20531.0
2020-04-27 13:30:00,66.61,67.1,66.58,66.97,20186.0,60.8975,61.3455,60.8701,61.2267,20186.0
2020-04-27 14:00:00,67.01,67.15,66.98,67.04,18135.0,61.2632,61.3912,61.2358,61.2907,18135.0
2020-04-27 14:30:00,67.01,67.33,66.95,67.2,22450.0,61.2632,61.5558,61.2084,61.4369,22450.0
2020-04-27 15:00:00,67.22,67.63,67.22,67.58,35954.0,61.4552,61.8301,61.4552,61.7844,35954.0
2020-04-27 15:30:00,67.57,67.66,67.07,67.11,102839.0,61.7752,61.8575,61.3181,61.3547,102839.0
2020-04-28 09:30:00,68.57,69.36,68.29,69.05,38942.0,62.6895,63.4117,62.4335,63.1283,38942.0
2020-04-28 10:00:00,68.82,69.03,68.09,68.3,52770.0,62.918,63.11,62.2506,62.4426,52770.0
2020-04-28 10:30:00,68.32,68.49,67.51,67.52,171598.0,62.4609,62.6163,61.7204,61.7295,171598.0
2020-04-28 11:00:00,67.48,67.83,67.0,67.08,78850.0,61.6929,62.0129,61.2541,61.3272,78850.0
2020-04-28 11:30:00,67.03,67.5,66.97,67.1,38405.0,61.2815,61.7112,61.2267,61.3455,38405.0
2020-04-28 12:00:00,67.12,67.43,66.67,67.02,88605.0,61.3638,61.6472,60.9524,61.2724,88605.0
2020-04-28 12:30:00,67.0,67.44,67.0,67.44,32989.0,61.2541,61.6564,61.2541,61.6564,32989.0
2020-04-28 13:00:00,67.45,67.6,67.23,67.54,43136.0,61.6655,61.8026,61.4644,61.7478,43136.0
2020-04-28 13:30:00,67.56,67.73,67.37,67.49,24419.0,61.7661,61.9215,61.5924,61.7021,24419.0
2020-04-28 14:00:00,67.55,67.62,67.36,67.4,21967.0,61.7569,61.8209,61.5832,61.6198,21967.0
2020-04-28 14:30:00,67.44,67.45,66.94,67.09,27874.0,61.6564,61.6655,61.1992,61.3364,27874.0
2020-04-28 15:00:00,67.12,67.53,67.09,67.45,35155.0,61.3638,61.7386,61.3364,61.6655,35155.0
2020-04-28 15:30:00,67.45,67.56,66.68,66.85,87171.0,61.6655,61.7661,60.9615,61.117,87171.0
2020-04-29 09:30:00,68.64,68.71,67.7,67.95,97274.0,62.7535,62.8175,61.8941,62.1226,97274.0
2020-04-29 10:00:00,67.96,68.28,67.82,68.17,67588.0,62.1318,62.4243,62.0038,62.3238,67588.0
2020-04-29 10:30:00,68.2,68.32,67.94,67.94,58746.0,62.3512,62.4609,62.1135,62.1135,58746.0
2020-04-29 11:00:00,67.9,68.06,67.79,68.0,27664.0,62.0769,62.2232,61.9764,62.1683,27664.0
2020-04-29 11:30:00,68.03,68.15,67.87,67.87,39645.0,62.1958,62.3055,62.0495,62.0495,39645.0
2020-04-29 12:00:00,67.89,68.21,67.84,67.98,32810.0,62.0678,62.3603,62.0221,62.1501,32810.0
2020-04-29 12:30:00,68.0,68.1,67.85,68.07,24992.0,62.1683,62.2598,62.0312,62.2323,24992.0
2020-04-29 13:00:00,68.07,68.3,68.0,68.0,41815.0,62.2323,62.4426,62.1683,62.1683,41815.0
2020-04-29 13:30:00,68.04,68.05,67.49,67.75,24774.0,62.2049,62.2141,61.7021,61.9398,24774.0
2020-04-29 14:00:00,67.69,67.94,67.53,67.64,33603.0,61.8849,62.1135,61.7386,61.8392,33603.0
2020-04-29 14:30:00,67.66,68.08,67.58,67.98,36921.0,61.8575,62.2415,61.7844,62.1501,36921.0
2020-04-29 15:00:00,67.96,68.09,67.8,68.03,36374.0,62.1318,62.2506,61.9855,62.1958,36374.0
2020-04-29 15:30:00,68.03,68.04,67.52,67.71,158851.0,62.1958,62.2049,61.7295,61.9032,158851.0
2020-04-30 09:30:00,66.14,66.35,65.2,65.9,81126.0,60.4679,60.6598,59.6085,60.2484,81126.0
2020-04-30 10:00:00,65.91,66.39,65.67,65.99,85430.0,60.2576,60.6964,60.0382,60.3307,85430.0
2020-04-30 10:30:00,65.98,66.33,65.84,66.15,74164.0,60.3216,60.6416,60.1936,60.477,74164.0
2020-04-30 11:00:00,66.09,67.07,66.07,67.01,62979.0,60.4221,61.3181,60.4039,61.2632,62979.0
2020-04-30 11:30:00,66.96,67.1,66.26,66.33,37532.0,61.2175,61.3455,60.5776,60.6416,37532.0
2020-04-30 12:00:00,66.32,66.37,65.86,65.9,72997.0,60.6324,60.6781,60.2119,60.2484,72997.0
2020-04-30 12:30:00,65.94,66.05,65.64,66.02,30204.0,60.285,60.3856,60.0107,60.3581,30204.0
2020-04-30 13:00:00,65.98,66.25,65.89,66.21,22853.0,60.3216,60.5684,60.2393,60.5319,22853.0
2020-04-30 13:30:00,66.22,66.23,65.81,65.83,22687.0,60.541,60.5501,60.1662,60.1844,22687.0
2020-04-30 14:00:00,65.8,66.07,65.78,66.02,20241.0,60.157,60.4039,60.1387,60.3581,20241.0
2020-04-30 14:30:00,66.04,66.11,65.7,65.77,19609.0,60.3764,60.4404,60.0656,60.1296,19609.0
2020-04-30 15:00:00,65.75,66.02,65.68,65.95,32874.0,60.1113,60.3581,60.0473,60.2941,32874.0
2020-04-30 15:30:00,65.95,66.58,65.52,66.29,289760.0,60.2941,60.8701,59.901,60.605,289760.0
2020-05-01 09:30:00,64.91,65.19,63.73,63.84,49818.0,59.3433,59.5993,58.2645,58.3651,49818.0
2020-05-01 10:00:00,63.93,64.13,63.26,63.45,38625.0,58.4474,58.6302,57.8348,58.0085,38625.0
2020-05-01 10:30:00,63.46,63.57,63.1,63.26,53748.0,58.0177,58.1183,57.6886,57.8348,53748.0
2020-05-01 11:00:00,63.31,63.55,63.16,63.44,20036.0,57.8806,58.1,57.7434,57.9994,20036.0
2020-05-01 11:30:00,63.43,63.46,63.08,63.17,24877.0,57.9903,58.0177,57.6703,57.7526,24877.0
2020-05-01 12:00:00,63.16,63.28,62.94,63.09,18001.0,57.7434,57.8531,57.5423,57.6794,18001.0
2020-05-01 12:30:00,63.09,63.46,62.96,63.42,21394.0,57.6794,58.0177,57.5606,57.9811,21394.0
2020-05-01 13:00:00,63.46,63.64,63.26,63.58,18678.0,58.0177,58.1823,57.8348,58.1274,18678.0
2020-05-01 13:30:00,63.64,63.69,63.26,63.38,19571.0,58.1823,58.228,57.8348,57.9446,19571.0
2020-05-01 14:00:00,63.36,63.63,63.18,63.56,31291.0,57.9263,58.1731,57.7617,58.1091,31291.0
2020-05-01 14:30:00,63.49,64.0,63.47,63.97,16818.0,58.0451,58.5114,58.0268,58.484,16818.0
2020-05-01 15:00:00,63.95,64.34,63.89,64.19,25699.0,58.4657,58.8222,58.4108,58.6851,25699.0
2020-05-01 15:30:00,64.16,64.16,63.74,63.96,80007.0,58.6577,58.6577,58.2737,58.4748,80007.0
2020-05-04 09:30:00,63.76,63.91,62.99,63.82,14841.0,58.292,58.4291,57.588,58.3468,14841.0
2020-05-04 10:00:00,63.63,64.41,63.46,64.07,22022.0,58.1731,58.8862,58.0177,58.5754,22022.0
2020-05-04 10:30:00,64.03,64.08,63.74,63.87,13321.0,58.5388,58.5845,58.2737,58.3925,13321.0
2020-05-04 11:00:00,63.79,64.14,63.63,64.12,12902.0,58.3194,58.6394,58.1731,58.6211,12902.0
2020-05-04 11:30:00,64.1,64.44,64.06,64.38,19386.0,58.6028,58.9136,58.5662,58.8588,19386.0
2020-05-04 12:00:00,64.42,64.91,64.32,64.8,26706.0,58.8954,59.3433,58.8039,59.2428,26706.0
2020-05-04 12:30:00,64.82,64.88,64.58,64.61,21890.0,59.2611,59.3159,59.0416,59.0691,21890.0
2020-05-04 13:00:00,64.56,64.62,64.23,64.44,10011.0,59.0234,59.0782,58.7217,58.9136,10011.0
2020-05-04 13:30:00,64.43,64.66,64.42,64.65,11047.0,58.9045,59.1148,58.8954,59.1056,11047.0
2020-05-04 14:00:00,64.66,64.86,64.62,64.75,16308.0,59.1148,59.2976,59.0782,59.1971,16308.0
2020-05-04 14:30:00,64.78,64.95,64.55,64.84,20880.0,59.2245,59.3799,59.0142,59.2793,20880.0
2020-05-04 15:00:00,64.81,65.0,64.71,64.95,23169.0,59.2519,59.4256,59.1605,59.3799,23169.0
2020-05-04 15:30:00,64.96,65.25,64.75,64.81,102117.0,59.3891,59.6542,59.1971,59.2519,102117.0
2020-05-05 09:30:00,65.5,66.27,65.26,66.24,11485.0,59.8827,60.5867,59.6633,60.5593,11485.0
2020-05-05 10:00:00,66.21,66.47,65.88,66.02,23642.0,60.5319,60.7696,60.2302,60.3581,23642.0
2020-05-05 10:30:00,65.99,66.18,65.76,66.18,14554.0,60.3307,60.5044,60.1204,60.5044,14554.0
2020-05-05 11:00:00,66.19,66.58,66.13,66.45,11196.0,60.5136,60.8701,60.4587,60.7513,11196.0
2020-05-05 11:30:00,66.45,66.71,66.42,66.71,13247.0,60.7513,60.989,60.7238,60.989,13247.0
2020-05-05 12:00:00,66.74,67.05,66.7,66.88,22066.0,61.0164,61.2998,60.9798,61.1444,22066.0
2020-05-05 12:30:00,66.88,66.9,66.45,66.65,15139.0,61.1444,61.1627,60.7513,60.9341,15139.0
2020-05-05 13:00:00,66.7,66.89,66.6,66.8,20670.0,60.9798,61.1535,60.8884,61.0713,20670.0
2020-05-05 13:30:00,66.87,67.17,66.74,67.13,39840.0,61.1352,61.4095,61.0164,61.373,39840.0
2020-05-05 14:00:00,67.13,67.33,67.09,67.17,21999.0,61.373,61.5558,61.3364,61.4095,21999.0
2020-05-05 14:30:00,67.15,67.19,66.95,67.14,68893.0,61.3912,61.4278,61.2084,61.3821,68893.0
2020-05-05 15:00:00,67.12,67.17,66.74,66.75,48410.0,61.3638,61.4095,61.0164,61.0255,48410.0
2020-05-05 15:30:00,66.73,67.16,66.51,66.69,88501.0,61.0073,61.4004,60.8061,60.9707,88501.0
2020-05-06 09:30:00,66.99,67.48,66.58,66.89,8051.0,61.245,61.6929,60.8701,61.1535,8051.0
2020-05-06 10:00:00,66.72,66.89,66.48,66.64,14940.0,60.9981,61.1535,60.7787,60.925,14940.0
2020-05-06 10:30:00,66.7,67.4,66.65,67.16,17246.0,60.9798,61.6198,60.9341,61.4004,17246.0
2020-05-06 11:00:00,67.12,67.23,66.67,66.91,16813.0,61.3638,61.4644,60.9524,61.1718,16813.0
2020-05-06 11:30:00,66.99,67.03,66.48,66.64,12785.0,61.245,61.2815,60.7787,60.925,12785.0
2020-05-06 12:00:00,66.71,66.88,66.65,66.83,11581.0,60.989,61.1444,60.9341,61.0987,11581.0
2020-05-06 12:30:00,66.8,67.22,66.8,67.04,11699.0,61.0713,61.4552,61.0713,61.2907,11699.0
2020-05-06 13:00:00,67.04,67.18,66.79,67.15,17427.0,61.2907,61.4187,61.0621,61.3912,17427.0
2020-05-06 13:30:00,67.1,67.45,67.1,67.3,18053.0,61.3455,61.6655,61.3455,61.5284,18053.0
2020-05-06 14:00:00,67.3,67.3,67.05,67.08,15419.0,61.5284,61.5284,61.2998,61.3272,15419.0
2020-05-06 14:30:00,67.0,67.24,66.7,66.71,19277.0,61.2541,61.4735,60.9798,60.989,19277.0
2020-05-06 15:00:00,66.71,66.85,66.59,66.71,42153.0,60.989,61.117,60.8793,60.989,42153.0
2020-05-06 15:30:00,66.63,66.71,66.09,66.44,157841.0,60.9158,60.989,60.4221,60.7421,157841.0
2020-05-07 09:30:00,67.54,67.75,67.37,67.48,13333.0,61.7478,61.9398,61.5924,61.6929,13333.0
2020-05-07 10:00:00,67.5,67.5,66.83,66.98,10111.0,61.7112,61.7112,61.0987,61.2358,10111.0
2020-05-07 10:30:00,66.98,67.23,66.82,66.85,14724.0,61.2358,61.4644,61.0895,61.117,14724.0
2020-05-07 11:00:00,66.75,67.1,66.64,67.02,15871.0,61.0255,61.3455,60.925,61.2724,15871.0
2020-05-07 11:30:00,67.06,67.3,66.96,67.24,14121.0,61.309,61.5284,61.2175,61.4735,14121.0
2020-05-07 12:00:00,67.24,67.28,66.99,67.17,10796.0,61.4735,61.5101,61.245,61.4095,10796.0
2020-05-07 12:30:00,67.19,67.19,66.88,66.97,15327.0,61.4278,61.4278,61.1444,61.2267,15327.0
2020-05-07 13:00:00,66.97,67.17,66.94,67.08,12929.0,61.2267,61.4095,61.1992,61.3272,12929.0
2020-05-07 13:30:00,67.07,67.35,67.03,67.32,14082.0,61.3181,61.5741,61.2815,61.5467,14082.0
2020-05-07 14:00:00,67.31,67.43,67.22,67.32,11103.0,61.5375,61.6472,61.4552,61.5467,11103.0
2020-05-07 14:30:00,67.36,67.42,67.25,67.41,19062.0,61.5832,61.6381,61.4827,61.6289,19062.0
2020-05-07 15:00:00,67.38,67.43,67.16,67.42,15794.0,61.6015,61.6472,61.4004,61.6381,15794.0
2020-05-07 15:30:00,67.43,67.66,67.23,67.5,87944.0,61.6472,61.8575,61.4644,61.7112,87944.0
2020-05-08 09:30:00,68.52,68.62,68.02,68.46,18011.0,62.6437,62.7352,62.1866,62.5889,18011.0
2020-05-08 10:00:00,68.6,68.8,68.43,68.43,15453.0,62.7169,62.8997,62.5615,62.5615,15453.0
2020-05-08 10:30:00,68.45,69.06,68.37,68.55,27018.0,62.5797,63.1374,62.5066,62.6712,27018.0
2020-05-08 11:00:00,68.56,68.96,68.39,68.88,11167.0,62.6803,63.046,62.5249,62.9729,11167.0
2020-05-08 11:30:00,68.91,69.07,68.83,69.07,12115.0,63.0003,63.1466,62.9272,63.1466,12115.0
2020-05-08 12:00:00,69.12,69.21,68.7,68.82,12620.0,63.1923,63.2746,62.8083,62.918,12620.0
2020-05-08 12:30:00,68.87,68.93,68.77,68.88,14192.0,62.9637,63.0186,62.8723,62.9729,14192.0
2020-05-08 13:00:00,68.88,68.92,68.67,68.81,21129.0,62.9729,63.0094,62.7809,62.9089,21129.0
2020-05-08 13:30:00,68.81,68.81,68.54,68.55,11967.0,62.9089,62.9089,62.662,62.6712,11967.0
2020-05-08 14:00:00,68.56,68.83,68.45,68.54,21624.0,62.6803,62.9272,62.5797,62.662,21624.0
2020-05-08 14:30:00,68.55,68.77,68.38,68.75,21690.0,62.6712,62.8723,62.5158,62.854,21690.0
2020-05-08 15:00:00,68.79,68.88,68.55,68.76,30442.0,62.8906,62.9729,62.6712,62.8632,30442.0
2020-05-08 15:30:00,68.79,68.93,68.61,68.74,68677.0,62.8906,63.0186,62.726,62.8449,68677.0
2020-05-11 09:30:00,67.99,69.27,67.7,69.25,24146.0,62.1592,63.3294,61.8941,63.3111,24146.0
2020-05-11 10:00:00,69.25,69.51,68.91,69.04,17064.0,63.3111,63.5488,63.0003,63.1192,17064.0
2020-05-11 10:30:00,69.0,69.26,68.88,68.9,13135.0,63.0826,63.3203,62.9729,62.9912,13135.0
2020-05-11 11:00:00,68.91,69.01,68.7,69.0,20382.0,63.0003,63.0917,62.8083,63.0826,20382.0
2020-05-11 11:30:00,69.07,69.48,69.07,69.36,21145.0,63.1466,63.5214,63.1466,63.4117,21145.0
2020-05-11 12:00:00,69.39,69.91,69.31,69.87,27423.0,63.4391,63.9145,63.366,63.878,27423.0
2020-05-11 12:30:00,69.9,69.95,69.72,69.88,14110.0,63.9054,63.9511,63.7408,63.8871,14110.0
2020-05-11 13:00:00,69.86,69.91,69.72,69.85,18119.0,63.8688,63.9145,63.7408,63.8597,18119.0
2020-05-11 13:30:00,69.85,69.98,69.73,69.73,19522.0,63.8597,63.9785,63.75,63.75,19522.0
2020-05-11 14:00:00,69.73,69.77,69.36,69.49,21301.0,63.75,63.7865,63.4117,63.5306,21301.0
2020-05-11 14:30:00,69.5,69.69,69.44,69.56,23089.0,63.5397,63.7134,63.4848,63.5946,23089.0
2020-05-11 15:00:00,69.56,69.71,69.53,69.57,40490.0,63.5946,63.7317,63.5671,63.6037,40490.0
2020-05-11 15:30:00,69.56,69.6,69.07,69.3,208711.0,63.5946,63.6311,63.1466,63.3569,208711.0
2020-05-12 09:30:00,69.74,70.2,68.71,69.08,21876.0,63.7591,64.1797,62.8175,63.1557,21876.0
2020-05-12 10:00:00,69.13,69.99,69.04,69.48,17143.0,63.2014,63.9877,63.1192,63.5214,17143.0
2020-05-12 10:30:00,69.56,70.14,69.56,70.03,33265.0,63.5946,64.1248,63.5946,64.0242,33265.0
2020-05-12 11:00:00,70.05,70.16,69.72,69.9,20366.0,64.0425,64.1431,63.7408,63.9054,20366.0
2020-05-12 11:30:00,69.95,70.27,69.76,70.17,16769.0,63.9511,64.2437,63.7774,64.1522,16769.0
2020-05-12 12:00:00,70.14,70.35,70.06,70.26,19524.0,64.1248,64.3168,64.0517,64.2345,19524.0
2020-05-12 12:30:00,70.28,70.4,70.22,70.26,11357.0,64.2528,64.3625,64.198,64.2345,11357.0
2020-05-12 13:00:00,70.28,70.36,69.68,69.73,9281.0,64.2528,64.3259,63.7043,63.75,9281.0
2020-05-12 13:30:00,69.72,70.1,69.72,70.08,11331.0,63.7408,64.0882,63.7408,64.07,11331.0
2020-05-12 14:00:00,70.08,70.14,69.66,69.69,17161.0,64.07,64.1248,63.686,63.7134,17161.0
2020-05-12 14:30:00,69.7,69.92,69.64,69.75,15851.0,63.7225,63.9237,63.6677,63.7683,15851.0
2020-05-12 15:00:00,69.81,69.83,69.34,69.34,28072.0,63.8231,63.8414,63.3934,63.3934,28072.0
2020-05-12 15:30:00,69.38,69.38,68.51,68.55,118577.0,63.43,63.43,62.6346,62.6712,118577.0
2020-05-13 09:30:00,68.01,68.34,67.46,67.66,16512.0,62.1775,62.4792,61.6747,61.8575,16512.0
2020-05-13 10:00:00,67.67,68.02,67.51,67.79,16468.0,61.8666,62.1866,61.7204,61.9764,16468.0
2020-05-13 10:30:00,67.84,68.14,67.1,67.11,19477.0,62.0221,62.2963,61.3455,61.3547,19477.0
2020-05-13 11:00:00,67.1,67.12,66.69,66.77,30966.0,61.3455,61.3638,60.9707,61.0438,30966.0
2020-05-13 11:30:00,66.69,66.8,66.11,66.25,30433.0,60.9707,61.0713,60.4404,60.5684,30433.0
2020-05-13 12:00:00,66.22,66.4,65.78,65.94,28987.0,60.541,60.7056,60.1387,60.285,28987.0
2020-05-13 12:30:00,65.98,66.78,65.92,66.73,20713.0,60.3216,61.053,60.2667,61.0073,20713.0
2020-05-13 13:00:00,66.71,66.71,66.16,66.21,30404.0,60.989,60.989,60.4861,60.5319,30404.0
2020-05-13 13:30:00,66.23,66.31,66.02,66.09,13347.0,60.5501,60.6233,60.3581,60.4221,13347.0
2020-05-13 14:00:00,66.07,66.38,65.95,65.97,24169.0,60.4039,60.6873,60.2941,60.3124,24169.0
2020-05-13 14:30:00,65.99,66.0,65.39,65.39,29180.0,60.3307,60.3399,59.7822,59.7822,29180.0
2020-05-13 15:00:00,65.43,65.8,65.2,65.32,37737.0,59.8187,60.157,59.6085,59.7182,37737.0
2020-05-13 15:30:00,65.3,66.02,65.28,65.83,134869.0,59.6999,60.3581,59.6816,60.1844,134869.0
2020-05-14 09:30:00,64.6,65.02,63.38,63.72,18682.0,59.0599,59.4439,57.9446,58.2554,18682.0
2020-05-14 10:00:00,63.55,64.08,62.98,63.92,103556.0,58.1,58.5845,57.5789,58.4382,103556.0
2020-05-14 10:30:00,63.89,65.47,63.87,65.28,24101.0,58.4108,59.8553,58.3925,59.6816,24101.0
2020-05-14 11:00:00,65.5,65.9,65.24,65.48,19689.0,59.8827,60.2484,59.645,59.8645,19689.0
2020-05-14 11:30:00,65.6,65.72,65.13,65.38,11341.0,59.9742,60.0839,59.5445,59.773,11341.0
2020-05-14 12:00:00,65.3,65.83,65.18,65.56,12485.0,59.6999,60.1844,59.5902,59.9376,12485.0
2020-05-14 12:30:00,65.62,65.84,65.33,65.81,11185.0,59.9924,60.1936,59.7273,60.1662,11185.0
2020-05-14 13:00:00,65.84,66.02,65.59,65.81,11085.0,60.1936,60.3581,59.965,60.1662,11085.0
2020-05-14 13:30:00,65.84,65.91,65.34,65.34,21481.0,60.1936,60.2576,59.7365,59.7365,21481.0
2020-05-14 14:00:00,65.34,65.43,65.08,65.34,15179.0,59.7365,59.8187,59.4988,59.7365,15179.0
2020-05-14 14:30:00,65.4,65.45,65.05,65.21,16350.0,59.7913,59.837,59.4713,59.6176,16350.0
2020-05-14 15:00:00,65.21,65.97,65.21,65.87,28360.0,59.6176,60.3124,59.6176,60.221,28360.0
2020-05-14 15:30:00,65.93,66.72,65.62,66.51,136071.0,60.2759,60.9981,59.9924,60.8061,136071.0
2020-05-15 09:30:00,65.9,66.3,65.34,65.91,21378.0,60.2484,60.6141,59.7365,60.2576,21378.0
2020-05-15 10:00:00,65.86,66.36,65.65,65.87,57433.0,60.2119,60.669,60.0199,60.221,57433.0
2020-05-15 10:30:00,65.78,66.01,65.47,65.93,41993.0,60.1387,60.349,59.8553,60.2759,41993.0
2020-05-15 11:00:00,65.92,66.07,65.5,66.03,30657.0,60.2667,60.4039,59.8827,60.3673,30657.0
2020-05-15 11:30:00,65.99,66.42,65.94,66.33,27996.0,60.3307,60.7238,60.285,60.6416,27996.0
2020-05-15 12:00:00,66.33,66.61,66.3,66.41,35630.0,60.6416,60.8975,60.6141,60.7147,35630.0
2020-05-15 12:30:00,66.37,66.43,66.07,66.18,26200.0,60.6781,60.733,60.4039,60.5044,26200.0
2020-05-15 13:00:00,66.24,66.34,66.11,66.26,40741.0,60.5593,60.6507,60.4404,60.5776,40741.0
2020-05-15 13:30:00,66.24,66.29,66.1,66.23,23905.0,60.5593,60.605,60.4313,60.5501,23905.0
2020-05-15 14:00:00,66.23,66.43,66.14,66.42,36099.0,60.5501,60.733,60.4679,60.7238,36099.0
2020-05-15 14:30:00,66.39,66.41,65.96,66.0,70562.0,60.6964,60.7147,60.3033,60.3399,70562.0
2020-05-15 15:00:00,66.0,66.51,65.99,66.46,87416.0,60.3399,60.8061,60.3307,60.7604,87416.0
2020-05-15 15:30:00,66.47,66.9,66.27,66.66,179069.0,60.7696,61.1627,60.5867,60.9433,179069.0
2020-05-18 09:30:00,69.23,69.84,68.34,69.4,21311.0,63.2929,63.8505,62.4792,63.4483,21311.0
2020-05-18 10:00:00,69.42,69.93,69.32,69.83,23047.0,63.4666,63.9328,63.3751,63.8414,23047.0
2020-05-18 10:30:00,69.88,70.07,69.76,69.92,26115.0,63.8871,64.0608,63.7774,63.9237,26115.0
2020-05-18 11:00:00,69.88,70.12,69.75,69.87,28316.0,63.8871,64.1065,63.7683,63.878,28316.0
2020-05-18 11:30:00,69.85,69.99,69.53,69.54,15074.0,63.8597,63.9877,63.5671,63.5763,15074.0
2020-05-18 12:00:00,69.52,69.66,69.22,69.22,9786.0,63.558,63.686,63.2837,63.2837,9786.0
2020-05-18 12:30:00,69.2,69.36,69.17,69.31,8607.0,63.2654,63.4117,63.238,63.366,8607.0
2020-05-18 13:00:00,69.38,69.47,69.37,69.39,7669.0,63.43,63.5123,63.4208,63.4391,7669.0
2020-05-18 13:30:00,69.41,69.66,69.39,69.54,11174.0,63.4574,63.686,63.4391,63.5763,11174.0
2020-05-18 14:00:00,69.53,69.63,69.47,69.62,13622.0,63.5671,63.6586,63.5123,63.6494,13622.0
2020-05-18 14:30:00,69.62,69.78,69.58,69.64,22813.0,63.6494,63.7957,63.6128,63.6677,22813.0
2020-05-18 15:00:00,69.67,69.85,69.55,69.84,24486.0,63.6951,63.8597,63.5854,63.8505,24486.0
2020-05-18 15:30:00,69.84,70.09,69.59,69.62,94303.0,63.8505,64.0791,63.622,63.6494,94303.0
2020-05-19 09:30:00,69.2,69.58,69.03,69.34,19280.0,63.2654,63.6128,63.11,63.3934,19280.0
2020-05-19 10:00:00,69.28,70.03,69.28,69.6,17182.0,63.3386,64.0242,63.3386,63.6311,17182.0
2020-05-19 10:30:00,69.69,69.8,69.41,69.76,9273.0,63.7134,63.814,63.4574,63.7774,9273.0
2020-05-19 11:00:00,69.83,69.99,69.66,69.99,10741.0,63.8414,63.9877,63.686,63.9877,10741.0
2020-05-19 11:30:00,69.95,70.03,69.68,69.79,13481.0,63.9511,64.0242,63.7043,63.8048,13481.0
2020-05-19 12:00:00,69.85,69.99,69.6,69.75,17804.0,63.8597,63.9877,63.6311,63.7683,17804.0
2020-05-19 12:30:00,69.71,69.74,69.45,69.6,11337.0,63.7317,63.7591,63.494,63.6311,11337.0
2020-05-19 13:00:00,69.58,69.7,69.48,69.66,11301.0,63.6128,63.7225,63.5214,63.686,11301.0
2020-05-19 13:30:00,69.64,69.83,69.56,69.83,11707.0,63.6677,63.8414,63.5946,63.8414,11707.0
2020-05-19 14:00:00,69.82,70.05,69.74,69.98,18025.0,63.8323,64.0425,63.7591,63.9785,18025.0
2020-05-19 14:30:00,69.97,70.07,69.29,69.29,30640.0,63.9694,64.0608,63.3477,63.3477,30640.0
2020-05-19 15:00:00,69.35,70.03,69.34,69.8,33902.0,63.4026,64.0242,63.3934,63.814,33902.0
2020-05-19 15:30:00,69.77,69.81,68.89,68.92,98917.0,63.7865,63.8231,62.982,63.0094,98917.0
2020-05-20 09:30:00,69.91,70.69,69.91,70.63,8863.0,63.9145,64.6276,63.9145,64.5728,8863.0
2020-05-20 10:00:00,70.54,71.12,70.48,70.73,10858.0,64.4905,65.0208,64.4357,64.6642,10858.0
2020-05-20 10:30:00,70.57,70.73,70.5,70.6,27443.0,64.5179,64.6642,64.4539,64.5454,27443.0
2020-05-20 11:00:00,70.57,70.82,70.28,70.69,16972.0,64.5179,64.7465,64.2528,64.6276,16972.0
2020-05-20 11:30:00,70.7,70.8,70.23,70.26,32904.0,64.6368,64.7282,64.2071,64.2345,32904.0
2020-05-20 12:00:00,70.28,70.34,69.94,70.09,98979.0,64.2528,64.3077,63.942,64.0791,98979.0
2020-05-20 12:30:00,70.11,70.24,69.91,69.92,12624.0,64.0974,64.2162,63.9145,63.9237,12624.0
2020-05-20 13:00:00,69.96,70.03,69.65,69.67,10066.0,63.9603,64.0242,63.6768,63.6951,10066.0
2020-05-20 13:30:00,69.66,69.8,69.42,69.42,9114.0,63.686,63.814,63.4666,63.4666,9114.0
2020-05-20 14:00:00,69.55,69.65,69.33,69.47,19431.0,63.5854,63.6768,63.3843,63.5123,19431.0
2020-05-20 14:30:00,69.45,69.68,69.4,69.59,21918.0,63.494,63.7043,63.4483,63.622,21918.0
2020-05-20 15:00:00,69.58,69.69,69.32,69.55,25285.0,63.6128,63.7134,63.3751,63.5854,25285.0
2020-05-20 15:30:00,69.56,69.75,69.41,69.51,112982.0,63.5946,63.7683,63.4574,63.5488,112982.0
2020-05-21 09:30:00,69.2,69.95,69.2,69.69,27212.0,63.2654,63.9511,63.2654,63.7134,27212.0
2020-05-21 10:00:00,69.69,69.85,69.63,69.69,19166.0,63.7134,63.8597,63.6586,63.7134,19166.0
2020-05-21 10:30:00,69.65,69.66,69.38,69.45,23671.0,63.6768,63.686,63.43,63.494,23671.0
2020-05-21 11:00:00,69.43,69.43,69.03,69.2,25401.0,63.4757,63.4757,63.11,63.2654,25401.0
2020-05-21 11:30:00,69.23,69.62,69.2,69.36,32386.0,63.2929,63.6494,63.2654,63.4117,32386.0
2020-05-21 12:00:00,69.36,69.55,69.35,69.42,12954.0,63.4117,63.5854,63.4026,63.4666,12954.0
2020-05-21 12:30:00,69.42,69.54,69.36,69.4,9714.0,63.4666,63.5763,63.4117,63.4483,9714.0
2020-05-21 13:00:00,69.41,69.58,69.29,69.37,21373.0,63.4574,63.6128,63.3477,63.4208,21373.0
2020-05-21 13:30:00,69.36,69.54,69.33,69.48,28030.0,63.4117,63.5763,63.3843,63.5214,28030.0
2020-05-21 14:00:00,69.45,69.66,69.39,69.54,21184.0,63.494,63.686,63.4391,63.5763,21184.0
2020-05-21 14:30:00,69.54,69.55,69.28,69.33,15685.0,63.5763,63.5854,63.3386,63.3843,15685.0
2020-05-21 15:00:00,69.36,69.76,69.36,69.61,26744.0,63.4117,63.7774,63.4117,63.6403,26744.0
2020-05-21 15:30:00,69.61,69.71,69.43,69.65,97173.0,63.6403,63.7317,63.4757,63.6768,97173.0
2020-05-22 09:30:00,69.65,69.97,69.26,69.84,28730.0,63.6768,63.9694,63.3203,63.8505,28730.0
2020-05-22 10:00:00,69.83,69.86,69.43,69.64,18649.0,63.8414,63.8688,63.4757,63.6677,18649.0
2020-05-22 10:30:00,69.7,69.7,69.19,69.25,22328.0,63.7225,63.7225,63.2563,63.3111,22328.0
2020-05-22 11:00:00,69.24,69.3,68.99,69.09,19489.0,63.302,63.3569,63.0734,63.1649,19489.0
2020-05-22 11:30:00,69.11,69.36,69.09,69.27,16312.0,63.1831,63.4117,63.1649,63.3294,16312.0
2020-05-22 12:00:00,69.26,69.34,69.09,69.19,11637.0,63.3203,63.3934,63.1649,63.2563,11637.0
2020-05-22 12:30:00,69.2,69.42,69.2,69.36,10301.0,63.2654,63.4666,63.2654,63.4117,10301.0
2020-05-22 13:00:00,69.37,69.49,69.26,69.39,8687.0,63.4208,63.5306,63.3203,63.4391,8687.0
2020-05-22 13:30:00,69.4,69.41,69.28,69.33,10323.0,63.4483,63.4574,63.3386,63.3843,10323.0
2020-05-22 14:00:00,69.34,69.62,69.34,69.53,12545.0,63.3934,63.6494,63.3934,63.5671,12545.0
2020-05-22 14:30:00,69.53,69.6,69.41,69.49,10224.0,63.5671,63.6311,63.4574,63.5306,10224.0
2020-05-22 15:00:00,69.47,69.64,69.37,69.48,18030.0,63.5123,63.6677,63.4208,63.5214,18030.0
2020-05-22 15:30:00,69.49,69.83,69.45,69.68,68850.0,63.5306,63.8414,63.494,63.7043,68850.0
2020-05-26 09:30:00,71.79,72.06,71.33,71.36,26916.0,65.6333,65.8802,65.2128,65.2402,26916.0
2020-05-26 10:00:00,71.39,71.52,70.91,71.33,14946.0,65.2676,65.3865,64.8288,65.2128,14946.0
2020-05-26 10:30:00,71.32,71.7,71.17,71.3,48266.0,65.2036,65.551,65.0665,65.1853,48266.0
2020-05-26 11:00:00,71.33,71.66,71.18,71.24,14644.0,65.2128,65.5145,65.0756,65.1305,14644.0
2020-05-26 11:30:00,71.28,71.33,71.09,71.29,12176.0,65.167,65.2128,64.9933,65.1762,12176.0
2020-05-26 12:00:00,71.33,71.4,71.11,71.22,9649.0,65.2128,65.2768,65.0116,65.1122,9649.0
2020-05-26 12:30:00,71.21,71.53,71.19,71.45,9027.0,65.1031,65.3956,65.0848,65.3225,9027.0
2020-05-26 13:00:00,71.45,71.67,71.43,71.61,13332.0,65.3225,65.5236,65.3042,65.4687,13332.0
2020-05-26 13:30:00,71.62,71.77,71.61,71.73,14910.0,65.4779,65.615,65.4687,65.5785,14910.0
2020-05-26 14:00:00,71.75,71.83,71.67,71.79,13034.0,65.5967,65.6699,65.5236,65.6333,13034.0
2020-05-26 14:30:00,71.78,71.87,71.68,71.78,25322.0,65.6242,65.7065,65.5327,65.6242,25322.0
2020-05-26 15:00:00,71.81,71.81,71.58,71.65,36637.0,65.6516,65.6516,65.4413,65.5053,36637.0
2020-05-26 15:30:00,71.64,71.72,71.4,71.6,87262.0,65.4962,65.5693,65.2768,65.4596,87262.0
2020-05-27 09:30:00,72.69,72.95,72.52,72.89,22367.0,66.4561,66.6938,66.3007,66.639,22367.0
2020-05-27 10:00:00,72.89,73.77,72.77,73.56,19231.0,66.639,67.4435,66.5293,67.2515,19231.0
2020-05-27 10:30:00,73.52,73.52,73.01,73.19,18122.0,67.2149,67.2149,66.7487,66.9132,18122.0
2020-05-27 11:00:00,73.19,73.45,73.12,73.42,18820.0,66.9132,67.151,66.8493,67.1235,18820.0
2020-05-27 11:30:00,73.41,73.44,73.0,73.28,14423.0,67.1144,67.1418,66.7395,66.9955,14423.0
2020-05-27 12:00:00,73.25,73.32,72.97,73.03,16995.0,66.9681,67.0321,66.7121,66.767,16995.0
2020-05-27 12:30:00,73.03,73.21,72.94,73.12,14777.0,66.767,66.9315,66.6847,66.8493,14777.0
2020-05-27 13:00:00,73.1,73.2,72.75,72.85,21546.0,66.831,66.9224,66.511,66.6024,21546.0
2020-05-27 13:30:00,72.85,73.01,72.64,72.99,26492.0,66.6024,66.7487,66.4104,66.7304,26492.0
2020-05-27 14:00:00,72.97,73.32,72.97,73.14,31120.0,66.7121,67.0321,66.7121,66.8675,31120.0
2020-05-27 14:30:00,73.15,73.29,73.04,73.2,26409.0,66.8767,67.0047,66.7761,66.9224,26409.0
2020-05-27 15:00:00,73.18,73.42,73.18,73.34,21854.0,66.9041,67.1235,66.9041,67.0504,21854.0
2020-05-27 15:30:00,73.32,73.44,73.15,73.39,41126.0,67.0321,67.1418,66.8767,67.0961,41126.0
2020-05-28 09:30:00,74.32,74.44,72.96,73.85,29729.0,67.9463,68.056,66.703,67.5166,29729.0
2020-05-28 10:00:00,73.95,74.37,73.65,73.65,21314.0,67.6081,67.9921,67.3338,67.3338,21314.0
2020-05-28 10:30:00,73.68,74.13,73.43,74.13,54635.0,67.3612,67.7726,67.1327,67.7726,54635.0
2020-05-28 11:00:00,74.17,74.46,74.1,74.46,9047.0,67.8092,68.0743,67.7452,68.0743,9047.0
2020-05-28 11:30:00,74.57,74.66,74.37,74.54,11815.0,68.1749,68.2572,67.9921,68.1475,11815.0
2020-05-28 12:00:00,74.56,74.68,74.2,74.26,21421.0,68.1658,68.2755,67.8366,67.8915,21421.0
2020-05-28 12:30:00,74.27,74.62,74.22,74.46,5517.0,67.9006,68.2206,67.8549,68.0743,5517.0
2020-05-28 13:00:00,74.45,74.55,74.4,74.55,8801.0,68.0652,68.1566,68.0195,68.1566,8801.0
2020-05-28 13:30:00,74.55,74.75,74.54,74.66,9287.0,68.1566,68.3395,68.1475,68.2572,9287.0
2020-05-28 14:00:00,74.67,74.72,74.51,74.52,14705.0,68.2663,68.312,68.12,68.1292,14705.0
2020-05-28 14:30:00,74.57,74.66,74.43,74.63,9037.0,68.1749,68.2572,68.0469,68.2298,9037.0
2020-05-28 15:00:00,74.65,74.78,74.38,74.38,18242.0,68.248,68.3669,68.0012,68.0012,18242.0
2020-05-28 15:30:00,74.39,74.43,73.94,74.24,126486.0,68.0103,68.0469,67.5989,67.8732,126486.0
2020-05-29 09:30:00,73.87,74.45,73.06,74.06,31459.0,67.5349,68.0652,66.7944,67.7086,31459.0
2020-05-29 10:00:00,74.15,74.46,73.93,74.28,13252.0,67.7909,68.0743,67.5898,67.9098,13252.0
2020-05-29 10:30:00,74.33,74.53,74.2,74.38,15526.0,67.9555,68.1383,67.8366,68.0012,15526.0
2020-05-29 11:00:00,74.41,74.68,74.18,74.55,22219.0,68.0286,68.2755,67.8183,68.1566,22219.0
2020-05-29 11:30:00,74.56,74.6,74.27,74.58,18316.0,68.1658,68.2023,67.9006,68.184,18316.0
2020-05-29 12:00:00,74.59,74.77,74.5,74.63,16693.0,68.1932,68.3577,68.1109,68.2298,16693.0
2020-05-29 12:30:00,74.59,74.63,74.01,74.42,22782.0,68.1932,68.2298,67.6629,68.0378,22782.0
2020-05-29 13:00:00,74.48,74.63,74.33,74.44,25664.0,68.0926,68.2298,67.9555,68.056,25664.0
2020-05-29 13:30:00,74.44,74.44,73.86,73.9,13638.0,68.056,68.056,67.5258,67.5624,13638.0
2020-05-29 14:00:00,73.9,74.41,73.78,74.24,41209.0,67.5624,68.0286,67.4526,67.8732,41209.0
2020-05-29 14:30:00,74.27,74.75,73.99,74.72,81899.0,67.9006,68.3395,67.6446,68.312,81899.0
2020-05-29 15:00:00,74.85,74.97,74.6,74.72,36872.0,68.4309,68.5406,68.2023,68.312,36872.0
2020-05-29 15:30:00,74.7,75.06,74.55,74.72,104952.0,68.2938,68.6229,68.1566,68.312,104952.0
2020-06-01 09:30:00,74.83,74.84,74.45,74.58,12668.0,68.4126,68.4217,68.0652,68.184,12668.0
2020-06-01 10:00:00,74.52,74.65,74.28,74.36,10576.0,68.1292,68.248,67.9098,67.9829,10576.0
2020-06-01 10:30:00,74.4,74.78,74.33,74.78,25367.0,68.0195,68.3669,67.9555,68.3669,25367.0
2020-06-01 11:00:00,74.76,74.78,74.03,74.19,20252.0,68.3486,68.3669,67.6812,67.8275,20252.0
2020-06-01 11:30:00,74.16,74.34,74.15,74.24,13413.0,67.8001,67.9646,67.7909,67.8732,13413.0
2020-06-01 12:00:00,74.18,74.33,74.16,74.2,16614.0,67.8183,67.9555,67.8001,67.8366,16614.0
2020-06-01 12:30:00,74.2,74.31,74.13,74.15,11231.0,67.8366,67.9372,67.7726,67.7909,11231.0
2020-06-01 13:00:00,74.15,74.29,74.04,74.16,8672.0,67.7909,67.9189,67.6904,67.8001,8672.0
2020-06-01 13:30:00,74.18,74.29,74.08,74.1,9288.0,67.8183,67.9189,67.7269,67.7452,9288.0
2020-06-01 14:00:00,74.09,74.13,74.02,74.06,13152.0,67.7361,67.7726,67.6721,67.7086,13152.0
2020-06-01 14:30:00,74.03,74.3,74.02,74.22,14521.0,67.6812,67.9281,67.6721,67.8549,14521.0
2020-06-01 15:00:00,74.25,74.25,74.02,74.13,27858.0,67.8823,67.8823,67.6721,67.7726,27858.0
2020-06-01 15:30:00,74.12,74.23,73.93,74.12,101283.0,67.7635,67.8641,67.5898,67.7635,101283.0
2020-06-02 09:30:00,73.93,74.13,73.63,74.08,29740.0,67.5898,67.7726,67.3155,67.7269,29740.0
2020-06-02 10:00:00,74.21,74.64,74.18,74.62,26762.0,67.8458,68.2389,67.8183,68.2206,26762.0
2020-06-02 10:30:00,74.62,74.68,74.19,74.63,29987.0,68.2206,68.2755,67.8275,68.2298,29987.0
2020-06-02 11:00:00,74.64,75.06,74.48,74.95,27758.0,68.2389,68.6229,68.0926,68.5223,27758.0
2020-06-02 11:30:00,74.93,75.26,74.9,75.02,15376.0,68.504,68.8057,68.4766,68.5863,15376.0
2020-06-02 12:00:00,75.02,75.33,74.94,75.33,13229.0,68.5863,68.8697,68.5132,68.8697,13229.0
2020-06-02 12:30:00,75.34,75.38,75.18,75.18,13163.0,68.8789,68.9154,68.7326,68.7326,13163.0
2020-06-02 13:00:00,75.18,75.29,75.04,75.04,19264.0,68.7326,68.8332,68.6046,68.6046,19264.0
2020-06-02 13:30:00,75.04,75.22,74.92,75.15,14608.0,68.6046,68.7692,68.4949,68.7052,14608.0
2020-06-02 14:00:00,75.13,75.21,75.0,75.05,31591.0,68.6869,68.76,68.568,68.6137,31591.0
2020-06-02 14:30:00,75.04,75.27,74.98,75.12,19168.0,68.6046,68.8149,68.5497,68.6777,19168.0
2020-06-02 15:00:00,75.12,75.12,74.79,74.97,25204.0,68.6777,68.6777,68.376,68.5406,25204.0
2020-06-02 15:30:00,75.01,75.22,74.68,75.19,66079.0,68.5772,68.7692,68.2755,68.7417,66079.0
2020-06-03 09:30:00,75.52,76.47,75.48,76.47,88718.0,69.0434,69.912,69.0069,69.912,88718.0
2020-06-03 10:00:00,76.44,76.87,76.43,76.83,17228.0,69.8845,70.2777,69.8754,70.2411,17228.0
2020-06-03 10:30:00,76.95,77.2,76.83,77.07,17100.0,70.3508,70.5794,70.2411,70.4605,17100.0
2020-06-03 11:00:00,77.06,77.17,76.86,76.89,19074.0,70.4514,70.5519,70.2685,70.2959,19074.0
2020-06-03 11:30:00,76.93,76.99,76.79,76.87,16179.0,70.3325,70.3874,70.2045,70.2777,16179.0
2020-06-03 12:00:00,76.86,77.23,76.86,77.17,140144.0,70.2685,70.6068,70.2685,70.5519,140144.0
2020-06-03 12:30:00,77.19,77.59,77.13,77.13,40193.0,70.5702,70.9359,70.5154,70.5154,40193.0
2020-06-03 13:00:00,77.15,77.33,77.05,77.33,37021.0,70.5336,70.6982,70.4422,70.6982,37021.0
2020-06-03 13:30:00,77.31,77.6,77.29,77.56,32331.0,70.6799,70.945,70.6616,70.9085,32331.0
2020-06-03 14:00:00,77.56,78.05,77.56,78.05,45739.0,70.9085,71.3565,70.9085,71.3565,45739.0
2020-06-03 14:30:00,78.04,78.53,78.03,78.2,73360.0,71.3473,71.7953,71.3382,71.4936,73360.0
2020-06-03 15:00:00,78.18,78.59,78.14,78.54,47970.0,71.4753,71.8501,71.4387,71.8044,47970.0
2020-06-03 15:30:00,78.49,78.65,78.0,78.22,127564.0,71.7587,71.905,71.3107,71.5119,127564.0
2020-06-04 09:30:00,77.87,78.1,77.29,77.52,33964.0,71.1919,71.4022,70.6616,70.8719,33964.0
2020-06-04 10:00:00,77.55,77.87,77.43,77.81,17542.0,70.8993,71.1919,70.7896,71.137,17542.0
2020-06-04 10:30:00,77.88,77.94,77.46,77.92,20675.0,71.201,71.2559,70.8171,71.2376,20675.0
2020-06-04 11:00:00,77.85,77.85,77.03,77.28,22940.0,71.1736,71.1736,70.4239,70.6525,22940.0
2020-06-04 11:30:00,77.3,77.51,76.83,77.11,31372.0,70.6708,70.8628,70.2411,70.4971,31372.0
2020-06-04 12:00:00,77.08,77.08,76.76,76.86,13386.0,70.4696,70.4696,70.1771,70.2685,13386.0
2020-06-04 12:30:00,76.89,76.89,76.59,76.73,15055.0,70.2959,70.2959,70.0217,70.1497,15055.0
2020-06-04 13:00:00,76.66,76.83,76.6,76.77,13248.0,70.0857,70.2411,70.0308,70.1862,13248.0
2020-06-04 13:30:00,76.73,76.88,76.59,76.76,30334.0,70.1497,70.2868,70.0217,70.1771,30334.0
2020-06-04 14:00:00,76.76,76.8,76.54,76.67,32479.0,70.1771,70.2137,69.976,70.0948,32479.0
2020-06-04 14:30:00,76.64,76.8,76.41,76.55,43957.0,70.0674,70.2137,69.8571,69.9851,43957.0
2020-06-04 15:00:00,76.56,76.77,76.43,76.73,39866.0,69.9942,70.1862,69.8754,70.1497,39866.0
2020-06-04 15:30:00,76.76,77.44,76.69,77.43,162876.0,70.1771,70.7988,70.1131,70.7896,162876.0
2020-06-05 09:30:00,79.0,79.65,78.61,78.62,19677.0,72.225,72.8192,71.8684,71.8776,19677.0
2020-06-05 10:00:00,78.76,79.05,78.55,78.74,29449.0,72.0056,72.2707,71.8136,71.9873,29449.0
2020-06-05 10:30:00,78.7,79.19,78.44,79.11,36440.0,71.9507,72.3987,71.713,72.3256,36440.0
2020-06-05 11:00:00,79.04,79.17,78.94,79.12,27845.0,72.2616,72.3804,72.1701,72.3347,27845.0
2020-06-05 11:30:00,79.14,79.32,78.94,79.17,63163.0,72.353,72.5175,72.1701,72.3804,63163.0
2020-06-05 12:00:00,79.19,79.32,79.03,79.19,26217.0,72.3987,72.5175,72.2524,72.3987,26217.0
2020-06-05 12:30:00,79.22,79.26,79.03,79.26,20188.0,72.4261,72.4627,72.2524,72.4627,20188.0
2020-06-05 13:00:00,79.29,79.55,79.29,79.45,17322.0,72.4901,72.7278,72.4901,72.6364,17322.0
2020-06-05 13:30:00,79.46,79.54,79.41,79.53,33220.0,72.6455,72.7187,72.5998,72.7095,33220.0
2020-06-05 14:00:00,79.52,79.62,79.18,79.33,29099.0,72.7004,72.7918,72.3895,72.5267,29099.0
2020-06-05 14:30:00,79.3,79.39,78.86,78.92,19498.0,72.4993,72.5815,72.097,72.1518,19498.0
2020-06-05 15:00:00,78.91,78.96,78.62,78.88,17443.0,72.1427,72.1884,71.8776,72.1153,17443.0
2020-06-05 15:30:00,78.87,78.88,78.4,78.52,85360.0,72.1061,72.1153,71.6764,71.7861,85360.0
2020-06-08 09:30:00,78.07,78.6,77.81,78.01,20617.0,71.3747,71.8593,71.137,71.3199,20617.0
2020-06-08 10:00:00,77.98,78.07,77.63,77.67,16661.0,71.2925,71.3747,70.9725,71.009,16661.0
2020-06-08 10:30:00,77.72,78.5,77.54,78.5,25695.0,71.0548,71.7679,70.8902,71.7679,25695.0
2020-06-08 11:00:00,78.47,78.7,78.39,78.65,18001.0,71.7404,71.9507,71.6673,71.905,18001.0
2020-06-08 11:30:00,78.66,78.84,78.47,78.78,13488.0,71.9141,72.0787,71.7404,72.0239,13488.0
2020-06-08 12:00:00,78.81,78.97,78.66,78.66,9907.0,72.0513,72.1976,71.9141,71.9141,9907.0
2020-06-08 12:30:00,78.66,78.94,78.61,78.71,17159.0,71.9141,72.1701,71.8684,71.9599,17159.0
2020-06-08 13:00:00,78.69,78.73,78.61,78.62,15517.0,71.9416,71.9781,71.8684,71.8776,15517.0
2020-06-08 13:30:00,78.61,78.95,78.59,78.87,20750.0,71.8684,72.1793,71.8501,72.1061,20750.0
2020-06-08 14:00:00,78.86,79.44,78.85,79.43,21668.0,72.097,72.6272,72.0878,72.6181,21668.0
2020-06-08 14:30:00,79.45,79.56,79.09,79.43,26548.0,72.6364,72.737,72.3073,72.6181,26548.0
2020-06-08 15:00:00,79.41,79.75,79.33,79.64,30254.0,72.5998,72.9107,72.5267,72.8101,30254.0
2020-06-08 15:30:00,79.65,79.78,79.44,79.71,100443.0,72.8192,72.9381,72.6272,72.8741,100443.0
2020-06-09 09:30:00,78.89,78.94,78.25,78.73,14811.0,72.1244,72.1701,71.5393,71.9781,14811.0
2020-06-09 10:00:00,78.8,79.35,78.56,79.03,12975.0,72.0421,72.545,71.8227,72.2524,12975.0
2020-06-09 10:30:00,79.01,79.43,78.76,79.02,16205.0,72.2341,72.6181,72.0056,72.2433,16205.0
2020-06-09 11:00:00,78.95,79.57,78.92,79.57,30059.0,72.1793,72.7461,72.1518,72.7461,30059.0
2020-06-09 11:30:00,79.58,79.63,79.11,79.11,14978.0,72.7552,72.801,72.3256,72.3256,14978.0
2020-06-09 12:00:00,79.07,79.34,78.97,79.31,14081.0,72.289,72.5358,72.1976,72.5084,14081.0
2020-06-09 12:30:00,79.32,79.42,79.21,79.32,9116.0,72.5175,72.609,72.417,72.5175,9116.0
2020-06-09 13:00:00,79.34,79.58,79.32,79.58,9876.0,72.5358,72.7552,72.5175,72.7552,9876.0
2020-06-09 13:30:00,79.55,79.63,79.47,79.58,15321.0,72.7278,72.801,72.6547,72.7552,15321.0
2020-06-09 14:00:00,79.53,79.54,79.15,79.2,16905.0,72.7095,72.7187,72.3621,72.4078,16905.0
2020-06-09 14:30:00,79.21,79.62,79.19,79.45,31375.0,72.417,72.7918,72.3987,72.6364,31375.0
2020-06-09 15:00:00,79.44,79.85,79.42,79.75,21829.0,72.6272,73.0021,72.609,72.9107,21829.0
2020-06-09 15:30:00,79.71,79.76,79.15,79.28,90273.0,72.8741,72.9198,72.3621,72.481,90273.0
2020-06-10 09:30:00,79.23,79.71,79.14,79.61,30175.0,72.4353,72.8741,72.353,72.7827,30175.0
2020-06-10 10:00:00,79.61,79.75,79.08,79.08,26058.0,72.7827,72.9107,72.2981,72.2981,26058.0
2020-06-10 10:30:00,79.19,79.19,78.12,78.3,30357.0,72.3987,72.3987,71.4205,71.585,30357.0
2020-06-10 11:00:00,78.3,78.56,78.29,78.49,13122.0,71.585,71.8227,71.5759,71.7587,13122.0
2020-06-10 11:30:00,78.47,78.6,78.21,78.58,11111.0,71.7404,71.8593,71.5027,71.841,11111.0
2020-06-10 12:00:00,78.56,78.97,78.42,78.9,14828.0,71.8227,72.1976,71.6947,72.1336,14828.0
2020-06-10 12:30:00,78.89,79.38,78.77,79.28,17783.0,72.1244,72.5724,72.0147,72.481,17783.0
2020-06-10 13:00:00,79.25,79.41,79.1,79.17,32809.0,72.4535,72.5998,72.3164,72.3804,32809.0
2020-06-10 13:30:00,79.19,79.49,79.14,79.41,30696.0,72.3987,72.673,72.353,72.5998,30696.0
2020-06-10 14:00:00,79.39,79.99,79.18,79.97,60006.0,72.5815,73.1301,72.3895,73.1118,60006.0
2020-06-10 14:30:00,79.97,80.1,79.09,79.31,62557.0,73.1118,73.2306,72.3073,72.5084,62557.0
2020-06-10 15:00:00,79.26,80.03,79.19,80.03,40847.0,72.4627,73.1667,72.3987,73.1667,40847.0
2020-06-10 15:30:00,79.98,80.05,79.13,79.21,84824.0,73.1209,73.1849,72.3438,72.417,84824.0
2020-06-11 09:30:00,77.46,77.49,76.58,76.64,29651.0,70.8171,70.8445,70.0125,70.0674,29651.0
2020-06-11 10:00:00,76.67,76.72,75.46,75.46,35539.0,70.0948,70.1405,68.9886,68.9886,35539.0
2020-06-11 10:30:00,75.59,75.93,75.17,75.17,14293.0,69.1074,69.4183,68.7234,68.7234,14293.0
2020-06-11 11:00:00,75.17,75.4,74.88,75.01,15019.0,68.7234,68.9337,68.4583,68.5772,15019.0
2020-06-11 11:30:00,75.03,75.03,74.35,74.53,18986.0,68.5955,68.5955,67.9738,68.1383,18986.0
2020-06-11 12:00:00,74.42,74.45,73.63,73.64,19545.0,68.0378,68.0652,67.3155,67.3247,19545.0
2020-06-11 12:30:00,73.74,74.14,73.48,73.56,33530.0,67.4161,67.7818,67.1784,67.2515,33530.0
2020-06-11 13:00:00,73.51,73.73,73.28,73.36,24730.0,67.2058,67.4069,66.9955,67.0687,24730.0
2020-06-11 13:30:00,73.35,73.43,73.04,73.28,12806.0,67.0595,67.1327,66.7761,66.9955,12806.0
2020-06-11 14:00:00,73.22,73.29,72.87,73.24,16353.0,66.9407,67.0047,66.6207,66.959,16353.0
2020-06-11 14:30:00,73.19,73.23,72.31,72.4,32009.0,66.9132,66.9498,66.1087,66.191,32009.0
2020-06-11 15:00:00,72.36,72.61,72.13,72.27,41800.0,66.1544,66.383,65.9442,66.0721,41800.0
2020-06-11 15:30:00,72.27,72.46,71.8,71.84,94215.0,66.0721,66.2459,65.6425,65.679,94215.0
2020-06-12 09:30:00,74.0,74.88,73.39,74.32,14638.0,67.6538,68.4583,67.0961,67.9463,14638.0
2020-06-12 10:00:00,74.45,74.78,74.45,74.45,9607.0,68.0652,68.3669,68.0652,68.0652,9607.0
2020-06-12 10:30:00,74.39,74.55,73.5,73.5,13130.0,68.0103,68.1566,67.1967,67.1967,13130.0
2020-06-12 11:00:00,73.54,73.86,73.14,73.57,13000.0,67.2332,67.5258,66.8675,67.2607,13000.0
2020-06-12 11:30:00,73.56,74.04,73.31,74.04,11418.0,67.2515,67.6904,67.023,67.6904,11418.0
2020-06-12 12:00:00,73.95,74.21,73.59,73.59,16657.0,67.6081,67.8458,67.2789,67.2789,16657.0
2020-06-12 12:30:00,73.59,73.61,73.1,73.53,18291.0,67.2789,67.2972,66.831,67.2241,18291.0
2020-06-12 13:00:00,73.61,73.61,72.72,72.83,17141.0,67.2972,67.2972,66.4836,66.5841,17141.0
2020-06-12 13:30:00,72.82,72.82,71.96,72.2,24458.0,66.575,66.575,65.7887,66.0082,24458.0
2020-06-12 14:00:00,72.14,73.06,72.14,73.03,47933.0,65.9533,66.7944,65.9533,66.767,47933.0
2020-06-12 14:30:00,73.13,73.48,72.96,73.32,68054.0,66.8584,67.1784,66.703,67.0321,68054.0
2020-06-12 15:00:00,73.35,73.75,72.84,73.06,90905.0,67.0595,67.4252,66.5933,66.7944,90905.0
2020-06-12 15:30:00,73.09,73.74,72.92,73.38,123742.0,66.8218,67.4161,66.6664,67.087,123742.0
2020-06-15 09:30:00,71.32,72.57,71.19,72.46,20680.0,65.2036,66.3464,65.0848,66.2459,20680.0
2020-06-15 10:00:00,72.44,72.93,72.27,72.39,27951.0,66.2276,66.6755,66.0721,66.1819,27951.0
2020-06-15 10:30:00,72.4,73.19,72.31,73.07,17683.0,66.191,66.9132,66.1087,66.8035,17683.0
2020-06-15 11:00:00,73.03,73.67,73.02,73.43,9720.0,66.767,67.3521,66.7578,67.1327,9720.0
2020-06-15 11:30:00,73.47,73.74,73.16,73.71,22775.0,67.1692,67.4161,66.8858,67.3887,22775.0
2020-06-15 12:00:00,73.76,74.16,73.71,74.0,13484.0,67.4344,67.8001,67.3887,67.6538,13484.0
2020-06-15 12:30:00,73.98,74.49,73.86,74.49,8664.0,67.6355,68.1018,67.5258,68.1018,8664.0
2020-06-15 13:00:00,74.44,74.66,74.38,74.57,6820.0,68.056,68.2572,68.0012,68.1749,6820.0
2020-06-15 13:30:00,74.48,74.5,74.03,74.05,11161.0,68.0926,68.1109,67.6812,67.6995,11161.0
2020-06-15 14:00:00,74.08,75.16,74.08,74.92,15076.0,67.7269,68.7143,67.7269,68.4949,15076.0
2020-06-15 14:30:00,74.96,75.06,74.48,74.57,18993.0,68.5315,68.6229,68.0926,68.1749,18993.0
2020-06-15 15:00:00,74.54,74.85,74.43,74.43,35215.0,68.1475,68.4309,68.0469,68.0469,35215.0
2020-06-15 15:30:00,74.44,74.75,73.98,74.71,64928.0,68.056,68.3395,67.6355,68.3029,64928.0
2020-06-16 09:30:00,77.33,77.43,76.28,76.35,16070.0,70.6982,70.7896,69.7383,69.8022,16070.0
2020-06-16 10:00:00,76.41,76.86,76.3,76.65,9074.0,69.8571,70.2685,69.7565,70.0765,9074.0
2020-06-16 10:30:00,76.59,76.62,75.41,75.67,8661.0,70.0217,70.0491,68.9429,69.1806,8661.0
2020-06-16 11:00:00,75.06,75.92,74.8,75.86,13969.0,68.6229,69.4091,68.3852,69.3543,13969.0
2020-06-16 11:30:00,75.83,76.4,75.8,76.1,13244.0,69.3268,69.848,69.2994,69.5737,13244.0
2020-06-16 12:00:00,76.16,76.41,75.95,76.41,13884.0,69.6285,69.8571,69.4366,69.8571,13884.0
2020-06-16 12:30:00,76.57,77.0,76.57,76.96,35324.0,70.0034,70.3965,70.0034,70.3599,35324.0
2020-06-16 13:00:00,76.96,77.14,76.83,76.88,8417.0,70.3599,70.5245,70.2411,70.2868,8417.0
2020-06-16 13:30:00,76.92,76.92,76.28,76.65,10214.0,70.3234,70.3234,69.7383,70.0765,10214.0
2020-06-16 14:00:00,76.69,77.17,76.58,76.83,15045.0,70.1131,70.5519,70.0125,70.2411,15045.0
2020-06-16 14:30:00,76.95,77.09,76.6,76.83,14552.0,70.3508,70.4788,70.0308,70.2411,14552.0
2020-06-16 15:00:00,76.8,76.85,76.26,76.65,27429.0,70.2137,70.2594,69.72,70.0765,27429.0
2020-06-16 15:30:00,76.64,76.84,76.16,76.4,78707.0,70.0674,70.2502,69.6285,69.848,78707.0
2020-06-17 09:30:00,76.87,77.0,75.92,76.26,10569.0,70.2777,70.3965,69.4091,69.72,10569.0
2020-06-17 10:00:00,76.24,76.67,76.18,76.19,5039.0,69.7017,70.0948,69.6468,69.656,5039.0
2020-06-17 10:30:00,76.12,76.51,76.12,76.26,5841.0,69.592,69.9485,69.592,69.72,5841.0
2020-06-17 11:00:00,76.36,76.37,75.91,76.09,19205.0,69.8114,69.8205,69.4,69.5645,19205.0
2020-06-17 11:30:00,76.05,76.37,76.05,76.37,10630.0,69.528,69.8205,69.528,69.8205,10630.0
2020-06-17 12:00:00,76.34,76.45,76.23,76.37,14624.0,69.7931,69.8937,69.6925,69.8205,14624.0
2020-06-17 12:30:00,76.4,76.68,76.39,76.53,12584.0,69.848,70.1039,69.8388,69.9668,12584.0
2020-06-17 13:00:00,76.51,76.63,76.49,76.56,16352.0,69.9485,70.0582,69.9302,69.9942,16352.0
2020-06-17 13:30:00,76.6,76.92,76.59,76.82,13963.0,70.0308,70.3234,70.0217,70.2319,13963.0
2020-06-17 14:00:00,76.73,76.94,76.71,76.82,10140.0,70.1497,70.3416,70.1314,70.2319,10140.0
2020-06-17 14:30:00,76.77,76.79,76.45,76.48,10964.0,70.1862,70.2045,69.8937,69.9211,10964.0
2020-06-17 15:00:00,76.36,76.42,75.97,75.99,18225.0,69.8114,69.8662,69.4548,69.4731,18225.0
2020-06-17 15:30:00,75.97,76.31,75.86,76.07,60858.0,69.4548,69.7657,69.3543,69.5463,60858.0
2020-06-18 09:30:00,75.69,76.3,75.4,75.9,12339.0,69.1988,69.7565,68.9337,69.3908,12339.0
2020-06-18 10:00:00,75.96,76.31,75.65,75.91,5315.0,69.4457,69.7657,69.1623,69.4,5315.0
2020-06-18 10:30:00,76.0,76.38,75.66,76.37,8499.0,69.4823,69.8297,69.1714,69.8205,8499.0
2020-06-18 11:00:00,76.32,76.4,76.1,76.18,5413.0,69.7748,69.848,69.5737,69.6468,5413.0
2020-06-18 11:30:00,76.29,76.32,75.9,75.95,6771.0,69.7474,69.7748,69.3908,69.4366,6771.0
2020-06-18 12:00:00,75.95,75.96,75.52,75.67,14726.0,69.4366,69.4457,69.0434,69.1806,14726.0
2020-06-18 12:30:00,75.68,75.75,75.5,75.63,18100.0,69.1897,69.2537,69.0251,69.144,18100.0
2020-06-18 13:00:00,75.63,75.71,75.51,75.59,11984.0,69.144,69.2171,69.0343,69.1074,11984.0
2020-06-18 13:30:00,75.64,75.9,75.59,75.82,15080.0,69.1531,69.3908,69.1074,69.3177,15080.0
2020-06-18 14:00:00,75.8,75.83,75.49,75.64,16830.0,69.2994,69.3268,69.016,69.1531,16830.0
2020-06-18 14:30:00,75.67,75.71,75.37,75.42,16257.0,69.1806,69.2171,68.9063,68.952,16257.0
2020-06-18 15:00:00,75.44,75.63,75.32,75.56,32302.0,68.9703,69.144,68.8606,69.08,32302.0
2020-06-18 15:30:00,75.54,75.76,75.24,75.53,70665.0,69.0617,69.2628,68.7874,69.0526,70665.0
2020-06-19 09:30:00,76.51,77.24,76.46,76.81,94623.0,69.9485,70.6159,69.9028,70.2228,94623.0
2020-06-19 10:00:00,76.91,77.11,76.7,77.1,12736.0,70.3142,70.4971,70.1222,70.4879,12736.0
2020-06-19 10:30:00,77.09,77.15,76.61,76.61,12063.0,70.4788,70.5336,70.0399,70.0399,12063.0
2020-06-19 11:00:00,76.65,76.87,76.46,76.55,11171.0,70.0765,70.2777,69.9028,69.9851,11171.0
2020-06-19 11:30:00,76.6,76.64,76.42,76.47,7533.0,70.0308,70.0674,69.8662,69.912,7533.0
2020-06-19 12:00:00,76.41,76.41,75.51,75.78,15577.0,69.8571,69.8571,69.0343,69.2811,15577.0
2020-06-19 12:30:00,75.82,75.86,75.55,75.85,11036.0,69.3177,69.3543,69.0709,69.3451,11036.0
2020-06-19 13:00:00,75.88,75.88,75.46,75.54,11209.0,69.3726,69.3726,68.9886,69.0617,11209.0
2020-06-19 13:30:00,75.53,75.77,75.2,75.28,9778.0,69.0526,69.272,68.7509,68.824,9778.0
2020-06-19 14:00:00,75.29,75.6,75.22,75.47,14849.0,68.8332,69.1166,68.7692,68.9977,14849.0
2020-06-19 14:30:00,75.46,76.11,75.42,76.11,12663.0,68.9886,69.5828,68.952,69.5828,12663.0
2020-06-19 15:00:00,76.08,76.34,75.91,76.09,19137.0,69.5554,69.7931,69.4,69.5645,19137.0
2020-06-19 15:30:00,76.08,76.08,75.27,75.43,117729.0,69.5554,69.5554,68.8149,68.9611,117729.0
2020-06-22 09:30:00,75.16,75.16,73.96,74.58,12818.0,68.7143,68.7143,67.6172,68.184,12818.0
2020-06-22 10:00:00,74.42,75.02,74.25,74.95,9954.0,68.0378,68.5863,67.8823,68.5223,9954.0
2020-06-22 10:30:00,74.98,75.13,74.85,74.86,9401.0,68.5497,68.6869,68.4309,68.44,9401.0
2020-06-22 11:00:00,74.82,74.96,74.72,74.91,6095.0,68.4035,68.5315,68.312,68.4857,6095.0
2020-06-22 11:30:00,74.91,74.91,74.66,74.75,9267.0,68.4857,68.4857,68.2572,68.3395,9267.0
2020-06-22 12:00:00,74.74,75.17,74.74,75.08,9467.0,68.3303,68.7234,68.3303,68.6412,9467.0
2020-06-22 12:30:00,75.1,75.58,75.07,75.46,16863.0,68.6594,69.0983,68.632,68.9886,16863.0
2020-06-22 13:00:00,75.44,75.69,75.43,75.46,8574.0,68.9703,69.1988,68.9611,68.9886,8574.0
2020-06-22 13:30:00,75.51,75.73,75.48,75.71,7625.0,69.0343,69.2354,69.0069,69.2171,7625.0
2020-06-22 14:00:00,75.7,75.71,75.35,75.54,8734.0,69.208,69.2171,68.888,69.0617,8734.0
2020-06-22 14:30:00,75.55,75.67,75.47,75.66,12914.0,69.0709,69.1806,68.9977,69.1714,12914.0
2020-06-22 15:00:00,75.62,75.66,75.2,75.29,26058.0,69.1349,69.1714,68.7509,68.8332,26058.0
2020-06-22 15:30:00,75.29,75.8,75.28,75.78,52886.0,68.8332,69.2994,68.824,69.2811,52886.0
2020-06-23 09:30:00,76.86,76.96,76.48,76.73,56575.0,70.2685,70.3599,69.9211,70.1497,56575.0
2020-06-23 10:00:00,76.72,76.77,75.89,75.95,53849.0,70.1405,70.1862,69.3817,69.4366,53849.0
2020-06-23 10:30:00,75.98,75.99,75.21,75.28,32486.0,69.464,69.4731,68.76,68.824,32486.0
2020-06-23 11:00:00,75.22,75.53,75.14,75.15,26010.0,68.7692,69.0526,68.696,68.7052,26010.0
2020-06-23 11:30:00,75.17,75.18,74.83,75.01,29799.0,68.7234,68.7326,68.4126,68.5772,29799.0
2020-06-23 12:00:00,75.02,75.06,74.76,74.88,30449.0,68.5863,68.6229,68.3486,68.4583,30449.0
2020-06-23 12:30:00,74.91,75.15,74.85,75.1,36289.0,68.4857,68.7052,68.4309,68.6594,36289.0
2020-06-23 13:00:00,75.09,75.39,75.07,75.2,26217.0,68.6503,68.9246,68.632,68.7509,26217.0
2020-06-23 13:30:00,75.19,75.4,75.11,75.27,36209.0,68.7417,68.9337,68.6686,68.8149,36209.0
2020-06-23 14:00:00,75.23,75.23,74.94,75.17,26033.0,68.7783,68.7783,68.5132,68.7234,26033.0
2020-06-23 14:30:00,75.18,75.26,75.03,75.11,25599.0,68.7326,68.8057,68.5955,68.6686,25599.0
2020-06-23 15:00:00,75.1,75.32,75.03,75.31,37359.0,68.6594,68.8606,68.5955,68.8514,37359.0
2020-06-23 15:30:00,75.32,75.37,74.78,74.83,88257.0,68.8606,68.9063,68.3669,68.4126,88257.0
2020-06-24 09:30:00,73.97,74.49,73.61,73.61,28956.0,67.6264,68.1018,67.2972,67.2972,28956.0
2020-06-24 10:00:00,73.68,74.01,73.52,73.86,33989.0,67.3612,67.6629,67.2149,67.5258,33989.0
2020-06-24 10:30:00,73.84,73.99,73.53,73.71,49981.0,67.5075,67.6446,67.2241,67.3887,49981.0
2020-06-24 11:00:00,73.73,73.92,73.45,73.54,25065.0,67.4069,67.5806,67.151,67.2332,25065.0
2020-06-24 11:30:00,73.63,73.71,73.29,73.71,16028.0,67.3155,67.3887,67.0047,67.3887,16028.0
2020-06-24 12:00:00,73.69,73.99,73.64,73.79,49956.0,67.3704,67.6446,67.3247,67.4618,49956.0
2020-06-24 12:30:00,73.8,74.19,73.75,74.06,58932.0,67.4709,67.8275,67.4252,67.7086,58932.0
2020-06-24 13:00:00,74.13,74.14,73.8,73.83,36819.0,67.7726,67.7818,67.4709,67.4984,36819.0
2020-06-24 13:30:00,73.79,73.97,73.7,73.88,20921.0,67.4618,67.6264,67.3795,67.5441,20921.0
2020-06-24 14:00:00,73.88,74.09,73.67,73.97,42660.0,67.5441,67.7361,67.3521,67.6264,42660.0
2020-06-24 14:30:00,73.96,74.17,73.73,73.78,54093.0,67.6172,67.8092,67.4069,67.4526,54093.0
2020-06-24 15:00:00,73.8,73.96,73.56,73.6,144717.0,67.4709,67.6172,67.2515,67.2881,144717.0
2020-06-24 15:30:00,73.59,73.81,73.03,73.1,201257.0,67.2789,67.4801,66.767,66.831,201257.0
2020-06-25 09:30:00,73.01,73.01,72.18,72.53,15973.0,66.7487,66.7487,65.9899,66.3098,15973.0
2020-06-25 10:00:00,72.53,72.98,72.44,72.95,35270.0,66.3098,66.7213,66.2276,66.6938,35270.0
2020-06-25 10:30:00,72.98,72.98,72.38,72.43,23617.0,66.7213,66.7213,66.1727,66.2184,23617.0
2020-06-25 11:00:00,72.43,72.8,72.26,72.67,21553.0,66.2184,66.5567,66.063,66.4378,21553.0
2020-06-25 11:30:00,72.7,72.75,72.23,72.49,17320.0,66.4653,66.511,66.0356,66.2733,17320.0
2020-06-25 12:00:00,72.47,72.98,72.46,72.95,28693.0,66.255,66.7213,66.2459,66.6938,28693.0
2020-06-25 12:30:00,72.99,73.37,72.89,73.3,16008.0,66.7304,67.0778,66.639,67.0138,16008.0
2020-06-25 13:00:00,73.29,73.29,73.09,73.11,10290.0,67.0047,67.0047,66.8218,66.8401,10290.0
2020-06-25 13:30:00,73.11,73.31,72.94,73.27,9173.0,66.8401,67.023,66.6847,66.9864,9173.0
2020-06-25 14:00:00,73.33,73.41,73.13,73.32,14662.0,67.0412,67.1144,66.8584,67.0321,14662.0
2020-06-25 14:30:00,73.32,73.37,73.19,73.27,13625.0,67.0321,67.0778,66.9132,66.9864,13625.0
2020-06-25 15:00:00,73.24,73.86,73.15,73.79,23501.0,66.959,67.5258,66.8767,67.4618,23501.0
2020-06-25 15:30:00,73.79,74.13,73.67,74.05,64548.0,67.4618,67.7726,67.3521,67.6995,64548.0
2020-06-26 09:30:00,73.62,74.18,73.5,73.91,12043.0,67.3064,67.8183,67.1967,67.5715,12043.0
2020-06-26 10:00:00,73.97,73.97,72.9,73.14,11384.0,67.6264,67.6264,66.6481,66.8675,11384.0
2020-06-26 10:30:00,73.2,73.22,72.69,72.83,10933.0,66.9224,66.9407,66.4561,66.5841,10933.0
2020-06-26 11:00:00,72.9,73.12,72.85,72.98,10569.0,66.6481,66.8493,66.6024,66.7213,10569.0
2020-06-26 11:30:00,73.0,73.24,72.84,73.22,9381.0,66.7395,66.959,66.5933,66.9407,9381.0
2020-06-26 12:00:00,73.21,73.21,72.87,73.05,10590.0,66.9315,66.9315,66.6207,66.7853,10590.0
2020-06-26 12:30:00,73.04,73.31,72.95,73.31,17263.0,66.7761,67.023,66.6938,67.023,17263.0
2020-06-26 13:00:00,73.28,73.38,73.2,73.21,8635.0,66.9955,67.087,66.9224,66.9315,8635.0
2020-06-26 13:30:00,73.21,73.34,73.17,73.24,12903.0,66.9315,67.0504,66.895,66.959,12903.0
2020-06-26 14:00:00,73.23,73.24,72.91,72.91,11907.0,66.9498,66.959,66.6573,66.6573,11907.0
2020-06-26 14:30:00,72.9,72.96,72.54,72.62,32117.0,66.6481,66.703,66.319,66.3921,32117.0
2020-06-26 15:00:00,72.67,72.79,72.45,72.59,40371.0,66.4378,66.5476,66.2367,66.3647,40371.0
2020-06-26 15:30:00,72.58,72.66,71.44,71.62,258540.0,66.3556,66.4287,65.3133,65.4779,258540.0
2020-06-29 09:30:00,71.86,73.18,71.78,72.97,15131.0,65.6973,66.9041,65.6242,66.7121,15131.0
2020-06-29 10:00:00,72.97,73.92,72.97,73.6,17339.0,66.7121,67.5806,66.7121,67.2881,17339.0
2020-06-29 10:30:00,73.59,73.97,73.55,73.9,19949.0,67.2789,67.6264,67.2424,67.5624,19949.0
2020-06-29 11:00:00,73.94,73.97,73.64,73.9,15442.0,67.5989,67.6264,67.3247,67.5624,15442.0
2020-06-29 11:30:00,73.89,74.03,73.85,73.95,14859.0,67.5532,67.6812,67.5166,67.6081,14859.0
2020-06-29 12:00:00,73.98,74.2,73.94,74.17,12758.0,67.6355,67.8366,67.5989,67.8092,12758.0
2020-06-29 12:30:00,74.19,74.26,74.0,74.04,16581.0,67.8275,67.8915,67.6538,67.6904,16581.0
2020-06-29 13:00:00,74.02,74.19,73.98,74.19,11629.0,67.6721,67.8275,67.6355,67.8275,11629.0
2020-06-29 13:30:00,74.24,74.27,74.05,74.07,11762.0,67.8732,67.9006,67.6995,67.7178,11762.0
2020-06-29 14:00:00,74.1,74.12,73.65,73.65,11673.0,67.7452,67.7635,67.3338,67.3338,11673.0
2020-06-29 14:30:00,73.65,73.77,73.49,73.57,15108.0,67.3338,67.4435,67.1875,67.2607,15108.0
2020-06-29 15:00:00,73.56,73.66,73.44,73.59,23119.0,67.2515,67.3429,67.1418,67.2789,23119.0
2020-06-29 15:30:00,73.62,73.9,73.46,73.87,78532.0,67.3064,67.5624,67.1601,67.5349,78532.0
2020-06-30 09:30:00,73.88,74.15,73.69,73.89,16633.0,67.5441,67.7909,67.3704,67.5532,16633.0
2020-06-30 10:00:00,74.0,74.09,73.76,74.08,6384.0,67.6538,67.7361,67.4344,67.7269,6384.0
2020-06-30 10:30:00,74.06,74.32,73.97,74.32,8409.0,67.7086,67.9463,67.6264,67.9463,8409.0
2020-06-30 11:00:00,74.28,74.63,74.28,74.57,6022.0,67.9098,68.2298,67.9098,68.1749,6022.0
2020-06-30 11:30:00,74.57,74.57,74.32,74.43,13489.0,68.1749,68.1749,67.9463,68.0469,13489.0
2020-06-30 12:00:00,74.49,74.75,74.46,74.61,13758.0,68.1018,68.3395,68.0743,68.2115,13758.0
2020-06-30 12:30:00,74.62,74.77,74.41,74.43,9066.0,68.2206,68.3577,68.0286,68.0469,9066.0
2020-06-30 13:00:00,74.43,74.52,74.28,74.44,10564.0,68.0469,68.1292,67.9098,68.056,10564.0
2020-06-30 13:30:00,74.41,74.55,74.26,74.55,8623.0,68.0286,68.1566,67.8915,68.1566,8623.0
2020-06-30 14:00:00,74.53,74.77,74.47,74.77,15787.0,68.1383,68.3577,68.0835,68.3577,15787.0
2020-06-30 14:30:00,74.77,74.81,74.67,74.75,8820.0,68.3577,68.3943,68.2663,68.3395,8820.0
2020-06-30 15:00:00,74.76,74.95,74.64,74.93,16642.0,68.3486,68.5223,68.2389,68.504,16642.0
2020-06-30 15:30:00,74.89,75.37,74.85,75.03,110248.0,68.4675,68.9063,68.4309,68.5955,110248.0
2020-07-01 09:30:00,75.07,75.19,74.17,74.32,21522.0,68.632,68.7417,67.8092,67.9463,21522.0
2020-07-01 10:00:00,74.43,74.91,74.35,74.8,6331.0,68.0469,68.4857,67.9738,68.3852,6331.0
2020-07-01 10:30:00,74.89,74.98,74.59,74.65,17008.0,68.4675,68.5497,68.1932,68.248,17008.0
2020-07-01 11:00:00,74.75,74.77,74.27,74.27,11295.0,68.3395,68.3577,67.9006,67.9006,11295.0
2020-07-01 11:30:00,74.28,74.68,74.17,74.55,15740.0,67.9098,68.2755,67.8092,68.1566,15740.0
2020-07-01 12:00:00,74.59,74.77,74.49,74.68,7161.0,68.1932,68.3577,68.1018,68.2755,7161.0
2020-07-01 12:30:00,74.73,74.85,74.54,74.59,9346.0,68.3212,68.4309,68.1475,68.1932,9346.0
2020-07-01 13:00:00,74.62,74.62,74.33,74.42,13022.0,68.2206,68.2206,67.9555,68.0378,13022.0
2020-07-01 13:30:00,74.42,74.42,74.0,74.13,12231.0,68.0378,68.0378,67.6538,67.7726,12231.0
2020-07-01 14:00:00,74.15,74.27,73.84,73.98,22421.0,67.7909,67.9006,67.5075,67.6355,22421.0
2020-07-01 14:30:00,73.97,74.0,73.72,73.93,27952.0,67.6264,67.6538,67.3978,67.5898,27952.0
2020-07-01 15:00:00,73.94,74.22,73.77,74.15,23485.0,67.5989,67.8549,67.4435,67.7909,23485.0
2020-07-01 15:30:00,74.17,74.44,74.0,74.08,71800.0,67.8092,68.056,67.6538,67.7269,71800.0
2020-07-02 09:30:00,75.47,76.06,75.24,75.97,10875.0,68.9977,69.5371,68.7874,69.4548,10875.0
2020-07-02 10:00:00,75.97,76.4,75.59,75.61,14536.0,69.4548,69.848,69.1074,69.1257,14536.0
2020-07-02 10:30:00,75.52,75.78,75.17,75.22,12903.0,69.0434,69.2811,68.7234,68.7692,12903.0
2020-07-02 11:00:00,75.23,75.37,74.95,75.28,10829.0,68.7783,68.9063,68.5223,68.824,10829.0
2020-07-02 11:30:00,75.36,75.48,75.18,75.28,8890.0,68.8971,69.0069,68.7326,68.824,8890.0
2020-07-02 12:00:00,75.31,75.31,75.04,75.21,11130.0,68.8514,68.8514,68.6046,68.76,11130.0
2020-07-02 12:30:00,75.18,75.23,75.0,75.09,16608.0,68.7326,68.7783,68.568,68.6503,16608.0
2020-07-02 13:00:00,75.11,75.11,74.87,75.05,14498.0,68.6686,68.6686,68.4492,68.6137,14498.0
2020-07-02 13:30:00,75.04,75.26,75.04,75.1,9448.0,68.6046,68.8057,68.6046,68.6594,9448.0
2020-07-02 14:00:00,75.1,75.27,75.05,75.27,9321.0,68.6594,68.8149,68.6137,68.8149,9321.0
2020-07-02 14:30:00,75.22,75.53,75.22,75.45,10572.0,68.7692,69.0526,68.7692,68.9794,10572.0
2020-07-02 15:00:00,75.42,75.46,75.25,75.28,11032.0,68.952,68.9886,68.7966,68.824,11032.0
2020-07-02 15:30:00,75.24,75.35,74.73,74.89,90988.0,68.7874,68.888,68.3212,68.4675,90988.0
2020-07-06 09:30:00,76.31,76.5,75.94,76.15,19934.0,69.7657,69.9394,69.4274,69.6194,19934.0
2020-07-06 10:00:00,76.18,76.52,75.28,75.53,10844.0,69.6468,69.9577,68.824,69.0526,10844.0
2020-07-06 10:30:00,75.46,76.07,75.46,76.04,9029.0,68.9886,69.5463,68.9886,69.5188,9029.0
2020-07-06 11:00:00,76.02,76.13,75.86,76.01,9915.0,69.5005,69.6011,69.3543,69.4914,9915.0
2020-07-06 11:30:00,75.96,76.03,75.68,75.69,9370.0,69.4457,69.5097,69.1897,69.1988,9370.0
2020-07-06 12:00:00,75.67,75.77,75.57,75.77,17934.0,69.1806,69.272,69.0891,69.272,17934.0
2020-07-06 12:30:00,75.75,75.75,75.48,75.51,11950.0,69.2537,69.2537,69.0069,69.0343,11950.0
2020-07-06 13:00:00,75.53,75.68,75.46,75.62,15371.0,69.0526,69.1897,68.9886,69.1349,15371.0
2020-07-06 13:30:00,75.64,75.73,75.57,75.72,8993.0,69.1531,69.2354,69.0891,69.2263,8993.0
2020-07-06 14:00:00,75.69,75.69,75.41,75.53,13562.0,69.1988,69.1988,68.9429,69.0526,13562.0
2020-07-06 14:30:00,75.55,75.66,75.39,75.53,22505.0,69.0709,69.1714,68.9246,69.0526,22505.0
2020-07-06 15:00:00,75.54,75.59,75.42,75.58,22146.0,69.0617,69.1074,68.952,69.0983,22146.0
2020-07-06 15:30:00,75.59,76.12,75.44,76.06,77384.0,69.1074,69.592,68.9703,69.5371,77384.0
2020-07-07 09:30:00,75.37,75.66,75.0,75.57,13983.0,68.9063,69.1714,68.568,69.0891,13983.0
2020-07-07 10:00:00,75.65,75.92,75.55,75.75,38894.0,69.1623,69.4091,69.0709,69.2537,38894.0
2020-07-07 10:30:00,75.82,75.97,75.46,75.89,21165.0,69.3177,69.4548,68.9886,69.3817,21165.0
2020-07-07 11:00:00,75.95,76.16,75.9,75.97,19251.0,69.4366,69.6285,69.3908,69.4548,19251.0
2020-07-07 11:30:00,75.99,76.06,75.66,75.71,18142.0,69.4731,69.5371,69.1714,69.2171,18142.0
2020-07-07 12:00:00,75.77,75.82,75.63,75.72,11747.0,69.272,69.3177,69.144,69.2263,11747.0
2020-07-07 12:30:00,75.7,75.75,75.5,75.57,12891.0,69.208,69.2537,69.0251,69.0891,12891.0
2020-07-07 13:00:00,75.56,75.9,75.55,75.85,11594.0,69.08,69.3908,69.0709,69.3451,11594.0
2020-07-07 13:30:00,75.85,75.91,75.7,75.7,8858.0,69.3451,69.4,69.208,69.208,8858.0
2020-07-07 14:00:00,75.73,75.78,75.55,75.71,17401.0,69.2354,69.2811,69.0709,69.2171,17401.0
2020-07-07 14:30:00,75.71,75.71,75.5,75.62,31237.0,69.2171,69.2171,69.0251,69.1349,31237.0
2020-07-07 15:00:00,75.62,75.62,75.36,75.5,18439.0,69.1349,69.1349,68.8971,69.0251,18439.0
2020-07-07 15:30:00,75.5,75.73,75.3,75.66,107316.0,69.0251,69.2354,68.8423,69.1714,107316.0
2020-07-08 09:30:00,75.77,76.23,75.67,75.97,13326.0,69.272,69.6925,69.1806,69.4548,13326.0
2020-07-08 10:00:00,76.04,76.04,75.64,75.73,23515.0,69.5188,69.5188,69.1531,69.2354,23515.0
2020-07-08 10:30:00,75.59,75.63,75.44,75.44,26809.0,69.1074,69.144,68.9703,68.9703,26809.0
2020-07-08 11:00:00,75.38,75.4,74.77,74.94,10551.0,68.9154,68.9337,68.3577,68.5132,10551.0
2020-07-08 11:30:00,74.99,75.16,74.91,75.13,11578.0,68.5589,68.7143,68.4857,68.6869,11578.0
2020-07-08 12:00:00,75.14,75.44,75.13,75.43,12671.0,68.696,68.9703,68.6869,68.9611,12671.0
2020-07-08 12:30:00,75.46,75.46,75.09,75.18,21739.0,68.9886,68.9886,68.6503,68.7326,21739.0
2020-07-08 13:00:00,75.25,75.25,74.83,74.91,14069.0,68.7966,68.7966,68.4126,68.4857,14069.0
2020-07-08 13:30:00,74.93,74.99,74.74,74.77,8058.0,68.504,68.5589,68.3303,68.3577,8058.0
2020-07-08 14:00:00,74.75,74.9,74.54,74.64,23770.0,68.3395,68.4766,68.1475,68.2389,23770.0
2020-07-08 14:30:00,74.62,74.76,74.3,74.76,28620.0,68.2206,68.3486,67.9281,68.3486,28620.0
2020-07-08 15:00:00,74.75,74.9,74.6,74.77,47105.0,68.3395,68.4766,68.2023,68.3577,47105.0
2020-07-08 15:30:00,74.81,75.08,74.7,74.93,155098.0,68.3943,68.6412,68.2938,68.504,155098.0
2020-07-09 09:30:00,75.43,75.43,74.33,74.41,9476.0,68.9611,68.9611,67.9555,68.0286,9476.0
2020-07-09 10:00:00,74.43,74.77,74.21,74.25,4476.0,68.0469,68.3577,67.8458,67.8823,4476.0
2020-07-09 10:30:00,74.34,74.46,73.83,73.84,7823.0,67.9646,68.0743,67.4984,67.5075,7823.0
2020-07-09 11:00:00,73.88,74.05,73.6,73.81,7396.0,67.5441,67.6995,67.2881,67.4801,7396.0
2020-07-09 11:30:00,73.87,73.96,73.65,73.86,5868.0,67.5349,67.6172,67.3338,67.5258,5868.0
2020-07-09 12:00:00,73.89,74.31,73.89,74.27,14141.0,67.5532,67.9372,67.5532,67.9006,14141.0
2020-07-09 12:30:00,74.25,74.36,74.1,74.23,18109.0,67.8823,67.9829,67.7452,67.8641,18109.0
2020-07-09 13:00:00,74.2,74.45,74.19,74.39,10920.0,67.8366,68.0652,67.8275,68.0103,10920.0
2020-07-09 13:30:00,74.41,74.52,74.28,74.29,9781.0,68.0286,68.1292,67.9098,67.9189,9781.0
2020-07-09 14:00:00,74.3,74.77,74.25,74.76,7462.0,67.9281,68.3577,67.8823,68.3486,7462.0
2020-07-09 14:30:00,74.75,74.94,74.58,74.8,29543.0,68.3395,68.5132,68.184,68.3852,29543.0
2020-07-09 15:00:00,74.81,74.91,74.43,74.43,28388.0,68.3943,68.4857,68.0469,68.0469,28388.0
2020-07-09 15:30:00,74.38,74.6,74.18,74.53,72625.0,68.0012,68.2023,67.8183,68.1383,72625.0
2020-07-10 09:30:00,74.83,74.86,74.44,74.48,7243.0,68.4126,68.44,68.056,68.0926,7243.0
2020-07-10 10:00:00,74.28,74.82,74.14,74.8,7668.0,67.9098,68.4035,67.7818,68.3852,7668.0
2020-07-10 10:30:00,74.78,75.29,74.71,75.1,11059.0,68.3669,68.8332,68.3029,68.6594,11059.0
2020-07-10 11:00:00,74.98,75.13,74.84,74.98,8343.0,68.5497,68.6869,68.4217,68.5497,8343.0
2020-07-10 11:30:00,75.02,75.24,74.91,75.16,13405.0,68.5863,68.7874,68.4857,68.7143,13405.0
2020-07-10 12:00:00,75.22,75.34,75.11,75.19,9076.0,68.7692,68.8789,68.6686,68.7417,9076.0
2020-07-10 12:30:00,75.17,75.38,75.0,75.34,11397.0,68.7234,68.9154,68.568,68.8789,11397.0
2020-07-10 13:00:00,75.35,75.35,75.1,75.26,6119.0,68.888,68.888,68.6594,68.8057,6119.0
2020-07-10 13:30:00,75.31,75.44,75.28,75.36,4332.0,68.8514,68.9703,68.824,68.8971,4332.0
2020-07-10 14:00:00,75.36,75.44,75.24,75.31,8610.0,68.8971,68.9703,68.7874,68.8514,8610.0
2020-07-10 14:30:00,75.28,75.51,75.27,75.37,13557.0,68.824,69.0343,68.8149,68.9063,13557.0
2020-07-10 15:00:00,75.33,75.55,75.3,75.48,13606.0,68.8697,69.0709,68.8423,69.0069,13606.0
2020-07-10 15:30:00,75.46,75.79,75.34,75.72,65897.0,68.9886,69.2903,68.8789,69.2263,65897.0
2020-07-13 09:30:00,76.07,76.34,75.79,75.79,14469.0,69.5463,69.7931,69.2903,69.2903,14469.0
2020-07-13 10:00:00,75.73,76.15,75.49,76.1,18006.0,69.2354,69.6194,69.016,69.5737,18006.0
2020-07-13 10:30:00,76.25,76.44,76.07,76.33,14617.0,69.7108,69.8845,69.5463,69.784,14617.0
2020-07-13 11:00:00,76.36,76.5,76.31,76.42,7132.0,69.8114,69.9394,69.7657,69.8662,7132.0
2020-07-13 11:30:00,76.39,76.39,76.12,76.19,11117.0,69.8388,69.8388,69.592,69.656,11117.0
2020-07-13 12:00:00,76.19,76.39,76.04,76.36,38088.0,69.656,69.8388,69.5188,69.8114,38088.0
2020-07-13 12:30:00,76.38,76.52,76.21,76.4,20697.0,69.8297,69.9577,69.6743,69.848,20697.0
2020-07-13 13:00:00,76.38,76.5,76.09,76.44,22772.0,69.8297,69.9394,69.5645,69.8845,22772.0
2020-07-13 13:30:00,76.45,76.64,76.42,76.56,14111.0,69.8937,70.0674,69.8662,69.9942,14111.0
2020-07-13 14:00:00,76.53,76.61,75.87,75.91,16751.0,69.9668,70.0399,69.3634,69.4,16751.0
2020-07-13 14:30:00,75.95,76.03,75.7,75.9,58835.0,69.4366,69.5097,69.208,69.3908,58835.0
2020-07-13 15:00:00,75.91,75.95,75.19,75.22,68674.0,69.4,69.4366,68.7417,68.7692,68674.0
2020-07-13 15:30:00,75.25,75.33,74.67,74.71,78808.0,68.7966,68.8697,68.2663,68.3029,78808.0
2020-07-14 09:30:00,74.71,75.3,74.53,74.81,24253.0,68.3029,68.8423,68.1383,68.3943,24253.0
2020-07-14 10:00:00,74.89,75.06,74.32,75.0,17710.0,68.4675,68.6229,67.9463,68.568,17710.0
2020-07-14 10:30:00,75.13,75.24,74.88,75.01,21152.0,68.6869,68.7874,68.4583,68.5772,21152.0
2020-07-14 11:00:00,75.11,75.41,74.94,75.0,20938.0,68.6686,68.9429,68.5132,68.568,20938.0
2020-07-14 11:30:00,74.96,75.4,74.94,75.3,17899.0,68.5315,68.9337,68.5132,68.8423,17899.0
2020-07-14 12:00:00,75.31,75.39,75.09,75.19,25333.0,68.8514,68.9246,68.6503,68.7417,25333.0
2020-07-14 12:30:00,75.2,75.35,75.04,75.05,17298.0,68.7509,68.888,68.6046,68.6137,17298.0
2020-07-14 13:00:00,75.03,75.33,74.87,75.26,15928.0,68.5955,68.8697,68.4492,68.8057,15928.0
2020-07-14 13:30:00,75.23,75.52,75.16,75.3,13957.0,68.7783,69.0434,68.7143,68.8423,13957.0
2020-07-14 14:00:00,75.32,75.47,75.21,75.4,12606.0,68.8606,68.9977,68.76,68.9337,12606.0
2020-07-14 14:30:00,75.4,75.69,75.3,75.62,17921.0,68.9337,69.1988,68.8423,69.1349,17921.0
2020-07-14 15:00:00,75.61,75.63,75.23,75.63,25076.0,69.1257,69.144,68.7783,69.144,25076.0
2020-07-14 15:30:00,75.64,76.09,75.63,75.98,109845.0,69.1531,69.5645,69.144,69.464,109845.0
2020-07-15 09:30:00,76.91,76.96,76.12,76.34,14644.0,70.6426,70.6885,69.917,70.119,14644.0
2020-07-15 10:00:00,76.25,76.35,75.98,76.31,17188.0,70.0364,70.1282,69.7884,70.0915,17188.0
2020-07-15 10:30:00,76.33,76.72,76.27,76.47,39547.0,70.1098,70.4681,70.0547,70.2384,39547.0
2020-07-15 11:00:00,76.5,76.59,76.08,76.38,19841.0,70.266,70.3487,69.8802,70.1558,19841.0
2020-07-15 11:30:00,76.38,76.51,76.07,76.07,7836.0,70.1558,70.2752,69.871,69.871,7836.0
2020-07-15 12:00:00,75.96,76.74,75.92,76.68,27600.0,69.77,70.4864,69.7333,70.4313,27600.0
2020-07-15 12:30:00,76.7,77.0,76.4,77.0,32510.0,70.4497,70.7252,70.1741,70.7252,32510.0
2020-07-15 13:00:00,77.03,77.12,76.82,76.94,20059.0,70.7528,70.8355,70.5599,70.6701,20059.0
2020-07-15 13:30:00,77.03,77.09,76.94,77.02,6924.0,70.7528,70.8079,70.6701,70.7436,6924.0
2020-07-15 14:00:00,77.02,77.19,76.89,77.07,9823.0,70.7436,70.8998,70.6242,70.7895,9823.0
2020-07-15 14:30:00,77.09,77.18,76.51,76.52,52310.0,70.8079,70.8906,70.2752,70.2844,52310.0
2020-07-15 15:00:00,76.51,76.75,76.49,76.75,19527.0,70.2752,70.4956,70.2568,70.4956,19527.0
2020-07-15 15:30:00,76.75,77.31,76.74,77.16,124997.0,70.4956,71.01,70.4864,70.8722,124997.0
2020-07-16 09:30:00,76.9,77.1,76.7,76.97,25656.0,70.6334,70.8171,70.4497,70.6977,25656.0
2020-07-16 10:00:00,76.98,77.55,76.84,77.53,56656.0,70.7069,71.2304,70.5783,71.2121,56656.0
2020-07-16 10:30:00,77.55,77.56,77.17,77.26,33925.0,71.2304,71.2396,70.8814,70.9641,33925.0
2020-07-16 11:00:00,77.33,77.62,77.05,77.47,21580.0,71.0284,71.2947,70.7712,71.1569,21580.0
2020-07-16 11:30:00,77.45,77.48,77.24,77.24,7441.0,71.1386,71.1661,70.9457,70.9457,7441.0
2020-07-16 12:00:00,77.24,77.39,77.09,77.35,15090.0,70.9457,71.0835,70.8079,71.0467,15090.0
2020-07-16 12:30:00,77.35,77.43,77.14,77.14,56568.0,71.0467,71.1202,70.8538,70.8538,56568.0
2020-07-16 13:00:00,77.12,77.41,77.1,77.37,56531.0,70.8355,71.1018,70.8171,71.0651,56531.0
2020-07-16 13:30:00,77.4,77.44,77.15,77.26,318733.0,71.0926,71.1294,70.863,70.9641,318733.0
2020-07-16 14:00:00,77.23,77.66,77.21,77.56,17392.0,70.9365,71.3315,70.9181,71.2396,17392.0
2020-07-16 14:30:00,77.56,77.61,77.26,77.28,21955.0,71.2396,71.2855,70.9641,70.9824,21955.0
2020-07-16 15:00:00,77.28,77.56,77.22,77.56,20781.0,70.9824,71.2396,70.9273,71.2396,20781.0
2020-07-16 15:30:00,77.53,77.59,77.3,77.41,96591.0,71.2121,71.2672,71.0008,71.1018,96591.0
2020-07-17 09:30:00,77.71,78.46,77.71,78.12,9138.0,71.3774,72.0663,71.3774,71.754,9138.0
2020-07-17 10:00:00,77.57,78.08,77.57,77.7,6558.0,71.2488,71.7172,71.2488,71.3682,6558.0
2020-07-17 10:30:00,77.79,78.03,77.68,78.03,13600.0,71.4509,71.6713,71.3498,71.6713,13600.0
2020-07-17 11:00:00,78.01,78.42,77.97,78.26,18787.0,71.6529,72.0295,71.6162,71.8826,18787.0
2020-07-17 11:30:00,78.29,78.42,78.13,78.33,9495.0,71.9101,72.0295,71.7632,71.9469,9495.0
2020-07-17 12:00:00,78.32,78.63,78.32,78.52,11518.0,71.9377,72.2224,71.9377,72.1214,11518.0
2020-07-17 12:30:00,78.52,78.57,78.18,78.19,16240.0,72.1214,72.1673,71.8091,71.8183,16240.0
2020-07-17 13:00:00,78.17,78.19,77.93,78.08,16492.0,71.7999,71.8183,71.5795,71.7172,16492.0
2020-07-17 13:30:00,78.03,78.07,77.86,78.04,13487.0,71.6713,71.7081,71.5152,71.6805,13487.0
2020-07-17 14:00:00,78.03,78.24,77.93,78.24,15547.0,71.6713,71.8642,71.5795,71.8642,15547.0
2020-07-17 14:30:00,78.18,78.22,77.74,77.83,61059.0,71.8091,71.8458,71.4049,71.4876,61059.0
2020-07-17 15:00:00,77.81,78.05,77.55,78.05,35730.0,71.4692,71.6897,71.2304,71.6897,35730.0
2020-07-17 15:30:00,78.02,78.3,78.0,78.0,54291.0,71.6621,71.9193,71.6438,71.6438,54291.0
2020-07-20 09:30:00,77.79,78.48,77.58,77.61,11748.0,71.4509,72.0846,71.258,71.2855,11748.0
2020-07-20 10:00:00,77.61,77.98,77.52,77.53,12235.0,71.2855,71.6254,71.2029,71.2121,12235.0
2020-07-20 10:30:00,77.61,77.85,77.52,77.73,23632.0,71.2855,71.506,71.2029,71.3958,23632.0
2020-07-20 11:00:00,77.7,77.83,77.19,77.35,13979.0,71.3682,71.4876,70.8998,71.0467,13979.0
2020-07-20 11:30:00,77.35,77.38,77.16,77.18,11637.0,71.0467,71.0743,70.8722,70.8906,11637.0
2020-07-20 12:00:00,77.15,77.21,76.91,76.95,13576.0,70.863,70.9181,70.6426,70.6793,13576.0
2020-07-20 12:30:00,76.88,77.04,76.8,76.81,10922.0,70.615,70.762,70.5415,70.5507,10922.0
2020-07-20 13:00:00,76.8,76.8,76.62,76.63,7628.0,70.5415,70.5415,70.3762,70.3854,7628.0
2020-07-20 13:30:00,76.64,76.76,76.52,76.76,15992.0,70.3946,70.5048,70.2844,70.5048,15992.0
2020-07-20 14:00:00,76.7,76.86,76.7,76.86,14445.0,70.4497,70.5967,70.4497,70.5967,14445.0
2020-07-20 14:30:00,76.87,76.92,76.74,76.83,15689.0,70.6058,70.6518,70.4864,70.5691,15689.0
2020-07-20 15:00:00,76.83,77.02,76.72,76.97,15815.0,70.5691,70.7436,70.4681,70.6977,15815.0
2020-07-20 15:30:00,76.97,77.08,76.64,76.76,105769.0,70.6977,70.7987,70.3946,70.5048,105769.0
2020-07-21 09:30:00,77.09,77.79,76.82,77.54,11334.0,70.8079,71.4509,70.5599,71.2212,11334.0
2020-07-21 10:00:00,77.63,78.15,77.0,77.1,35808.0,71.3039,71.7815,70.7252,70.8171,35808.0
2020-07-21 10:30:00,77.11,77.75,77.11,77.75,22147.0,70.8263,71.4141,70.8263,71.4141,22147.0
2020-07-21 11:00:00,77.84,77.85,77.47,77.48,17752.0,71.4968,71.506,71.1569,71.1661,17752.0
2020-07-21 11:30:00,77.44,77.55,77.29,77.4,15044.0,71.1294,71.2304,70.9916,71.0926,15044.0
2020-07-21 12:00:00,77.4,77.48,77.34,77.43,11626.0,71.0926,71.1661,71.0375,71.1202,11626.0
2020-07-21 12:30:00,77.42,77.79,77.39,77.79,11242.0,71.111,71.4509,71.0835,71.4509,11242.0
2020-07-21 13:00:00,77.78,77.92,77.74,77.85,8931.0,71.4417,71.5703,71.4049,71.506,8931.0
2020-07-21 13:30:00,77.79,77.94,77.79,77.81,6260.0,71.4509,71.5886,71.4509,71.4692,6260.0
2020-07-21 14:00:00,77.8,77.8,77.56,77.66,8300.0,71.4601,71.4601,71.2396,71.3315,8300.0
2020-07-21 14:30:00,77.65,77.65,77.51,77.56,17214.0,71.3223,71.3223,71.1937,71.2396,17214.0
2020-07-21 15:00:00,77.54,77.57,77.43,77.44,29084.0,71.2212,71.2488,71.1202,71.1294,29084.0
2020-07-21 15:30:00,77.47,77.56,77.26,77.33,107017.0,71.1569,71.2396,70.9641,71.0284,107017.0
2020-07-22 09:30:00,77.33,78.05,76.99,77.9,15291.0,71.0284,71.6897,70.7161,71.5519,15291.0
2020-07-22 10:00:00,77.86,77.96,77.29,77.35,53182.0,71.5152,71.607,70.9916,71.0467,53182.0
2020-07-22 10:30:00,77.33,77.87,77.21,77.87,45946.0,71.0284,71.5243,70.9181,71.5243,45946.0
2020-07-22 11:00:00,77.91,78.14,77.82,78.1,12038.0,71.5611,71.7723,71.4784,71.7356,12038.0
2020-07-22 11:30:00,78.14,78.21,77.92,78.03,17015.0,71.7723,71.8366,71.5703,71.6713,17015.0
2020-07-22 12:00:00,78.04,78.27,77.93,78.27,14665.0,71.6805,71.8918,71.5795,71.8918,14665.0
2020-07-22 12:30:00,78.27,78.57,78.27,78.47,24903.0,71.8918,72.1673,71.8918,72.0755,24903.0
2020-07-22 13:00:00,78.48,78.48,78.15,78.3,18945.0,72.0846,72.0846,71.7815,71.9193,18945.0
2020-07-22 13:30:00,78.26,78.36,78.11,78.11,16624.0,71.8826,71.9744,71.7448,71.7448,16624.0
2020-07-22 14:00:00,78.14,78.22,78.06,78.09,18082.0,71.7723,71.8458,71.6989,71.7264,18082.0
2020-07-22 14:30:00,78.08,78.28,78.0,78.25,21529.0,71.7172,71.9009,71.6438,71.8734,21529.0
2020-07-22 15:00:00,78.26,78.4,78.19,78.32,27604.0,71.8826,72.0112,71.8183,71.9377,27604.0
2020-07-22 15:30:00,78.32,78.55,78.27,78.47,99231.0,71.9377,72.1489,71.8918,72.0755,99231.0
2020-07-23 09:30:00,78.32,78.73,78.24,78.42,16246.0,71.9377,72.3143,71.8642,72.0295,16246.0
2020-07-23 10:00:00,78.33,78.45,78.15,78.31,24068.0,71.9469,72.0571,71.7815,71.9285,24068.0
2020-07-23 10:30:00,78.28,78.79,78.2,78.54,32654.0,71.9009,72.3694,71.8275,72.1398,32654.0
2020-07-23 11:00:00,78.55,78.69,78.3,78.48,16569.0,72.1489,72.2775,71.9193,72.0846,16569.0
2020-07-23 11:30:00,78.53,79.27,78.38,79.24,29925.0,72.1306,72.8103,71.9928,72.7827,29925.0
2020-07-23 12:00:00,79.18,79.25,78.77,79.01,17006.0,72.7276,72.7919,72.351,72.5715,17006.0
2020-07-23 12:30:00,79.01,79.01,78.72,78.76,9781.0,72.5715,72.5715,72.3051,72.3418,9781.0
2020-07-23 13:00:00,78.77,78.97,78.6,78.69,14171.0,72.351,72.5347,72.1949,72.2775,14171.0
2020-07-23 13:30:00,78.69,78.71,78.09,78.43,19352.0,72.2775,72.2959,71.7264,72.0387,19352.0
2020-07-23 14:00:00,78.39,78.43,77.91,78.03,22655.0,72.002,72.0387,71.5611,71.6713,22655.0
2020-07-23 14:30:00,78.04,78.35,77.85,78.16,76824.0,71.6805,71.9652,71.506,71.7907,76824.0
2020-07-23 15:00:00,78.15,78.27,77.94,78.16,75410.0,71.7815,71.8918,71.5886,71.7907,75410.0
2020-07-23 15:30:00,78.14,78.27,77.95,78.12,126863.0,71.7723,71.8918,71.5978,71.754,126863.0
2020-07-24 09:30:00,78.32,79.82,78.22,79.09,66129.0,71.9377,73.3154,71.8458,72.6449,66129.0
2020-07-24 10:00:00,79.09,79.44,78.98,79.26,48304.0,72.6449,72.9664,72.5439,72.8011,48304.0
2020-07-24 10:30:00,79.31,79.36,79.08,79.32,25903.0,72.847,72.8929,72.6357,72.8562,25903.0
2020-07-24 11:00:00,79.3,79.57,79.1,79.45,36565.0,72.8378,73.0858,72.6541,72.9756,36565.0
2020-07-24 11:30:00,79.43,79.49,79.18,79.24,15424.0,72.9572,73.0123,72.7276,72.7827,15424.0
2020-07-24 12:00:00,79.22,79.29,79.05,79.25,16498.0,72.7643,72.8286,72.6082,72.7919,16498.0
2020-07-24 12:30:00,79.24,79.35,79.07,79.16,15915.0,72.7827,72.8837,72.6266,72.7092,15915.0
2020-07-24 13:00:00,79.16,79.25,78.89,78.93,18144.0,72.7092,72.7919,72.4612,72.498,18144.0
2020-07-24 13:30:00,78.9,79.09,78.8,79.09,26711.0,72.4704,72.6449,72.3786,72.6449,26711.0
2020-07-24 14:00:00,79.05,79.3,78.99,79.05,27498.0,72.6082,72.8378,72.5531,72.6082,27498.0
2020-07-24 14:30:00,79.05,79.5,79.03,79.29,48223.0,72.6082,73.0215,72.5898,72.8286,48223.0
2020-07-24 15:00:00,79.3,79.57,79.28,79.4,62755.0,72.8378,73.0858,72.8194,72.9297,62755.0
2020-07-24 15:30:00,79.4,79.79,79.3,79.78,156485.0,72.9297,73.2879,72.8378,73.2787,156485.0
2020-07-27 09:30:00,79.99,86.48,79.68,84.04,131330.0,73.4716,79.4327,73.1869,77.1916,131330.0
2020-07-27 10:00:00,84.02,85.62,84.01,84.25,144705.0,77.1732,78.6428,77.164,77.3844,144705.0
2020-07-27 10:30:00,84.24,84.94,82.0,82.47,137116.0,77.3753,78.0182,75.3178,75.7495,137116.0
2020-07-27 11:00:00,82.5,83.37,82.35,82.53,89213.0,75.777,76.5762,75.6393,75.8046,89213.0
2020-07-27 11:30:00,82.54,83.71,82.43,83.47,81119.0,75.8138,76.8884,75.7128,76.668,81119.0
2020-07-27 12:00:00,83.47,83.54,82.58,82.73,55728.0,76.668,76.7323,75.8505,75.9883,55728.0
2020-07-27 12:30:00,82.73,82.74,81.53,81.54,70432.0,75.9883,75.9975,74.8861,74.8953,70432.0
2020-07-27 13:00:00,81.6,81.95,81.32,81.53,38112.0,74.9504,75.2719,74.6932,74.8861,38112.0
2020-07-27 13:30:00,81.51,81.53,80.32,80.47,40263.0,74.8677,74.8861,73.7747,73.9125,40263.0
2020-07-27 14:00:00,80.48,81.01,80.12,80.56,41351.0,73.9217,74.4085,73.591,73.9951,41351.0
2020-07-27 14:30:00,80.58,81.49,80.25,81.22,57973.0,74.0135,74.8494,73.7104,74.6014,57973.0
2020-07-27 15:00:00,81.17,81.38,80.77,80.99,43580.0,74.5554,74.7483,74.188,74.3901,43580.0
2020-07-27 15:30:00,81.01,81.2,80.59,80.94,217536.0,74.4085,74.583,74.0227,74.3442,217536.0
2020-07-28 09:30:00,82.74,82.94,81.3,82.15,88424.0,75.9975,76.1812,74.6748,75.4556,88424.0
2020-07-28 10:00:00,82.17,82.29,80.54,80.97,50138.0,75.4739,75.5842,73.9768,74.3717,50138.0
2020-07-28 10:30:00,80.88,81.68,80.67,81.58,47317.0,74.2891,75.0239,74.0962,74.932,47317.0
2020-07-28 11:00:00,81.58,82.08,81.57,81.88,25971.0,74.932,75.3913,74.9228,75.2076,25971.0
2020-07-28 11:30:00,81.84,81.94,81.5,81.51,34418.0,75.1708,75.2627,74.8585,74.8677,34418.0
2020-07-28 12:00:00,81.5,81.71,81.26,81.44,53475.0,74.8585,75.0514,74.6381,74.8034,53475.0
2020-07-28 12:30:00,81.5,81.86,81.43,81.73,28291.0,74.8585,75.1892,74.7942,75.0698,28291.0
2020-07-28 13:00:00,81.72,82.01,81.57,81.98,24498.0,75.0606,75.327,74.9228,75.2994,24498.0
2020-07-28 13:30:00,82.0,82.06,81.77,81.96,30089.0,75.3178,75.3729,75.1065,75.2811,30089.0
2020-07-28 14:00:00,81.96,82.04,81.66,81.67,25334.0,75.2811,75.3545,75.0055,75.0147,25334.0
2020-07-28 14:30:00,81.67,82.0,81.59,81.9,34028.0,75.0147,75.3178,74.9412,75.2259,34028.0
2020-07-28 15:00:00,81.92,81.92,81.74,81.8,31495.0,75.2443,75.2443,75.079,75.1341,31495.0
2020-07-28 15:30:00,81.83,81.92,81.25,81.33,130073.0,75.1616,75.2443,74.6289,74.7024,130073.0
2020-07-29 09:30:00,81.41,82.26,81.41,81.74,28818.0,74.7759,75.5566,74.7759,75.079,28818.0
2020-07-29 10:00:00,81.73,82.21,81.73,82.09,17842.0,75.0698,75.5107,75.0698,75.4005,17842.0
2020-07-29 10:30:00,82.0,82.6,81.98,82.6,24515.0,75.3178,75.8689,75.2994,75.8689,24515.0
2020-07-29 11:00:00,82.59,82.69,82.3,82.44,19365.0,75.8597,75.9516,75.5933,75.7219,19365.0
2020-07-29 11:30:00,82.43,82.51,82.23,82.3,20330.0,75.7128,75.7862,75.5291,75.5933,20330.0
2020-07-29 12:00:00,82.3,82.38,82.17,82.33,19467.0,75.5933,75.6668,75.4739,75.6209,19467.0
2020-07-29 12:30:00,82.33,82.63,82.31,82.5,39933.0,75.6209,75.8965,75.6025,75.777,39933.0
2020-07-29 13:00:00,82.48,82.7,82.23,82.64,22233.0,75.7587,75.9608,75.5291,75.9056,22233.0
2020-07-29 13:30:00,82.67,82.88,82.42,82.48,55050.0,75.9332,76.1261,75.7036,75.7587,55050.0
2020-07-29 14:00:00,82.42,82.79,82.36,82.71,32295.0,75.7036,76.0434,75.6485,75.9699,32295.0
2020-07-29 14:30:00,82.74,83.07,82.72,82.75,34043.0,75.9975,76.3006,75.9791,76.0067,34043.0
2020-07-29 15:00:00,82.78,82.78,82.55,82.67,46898.0,76.0342,76.0342,75.823,75.9332,46898.0
2020-07-29 15:30:00,82.67,83.07,82.38,82.49,115456.0,75.9332,76.3006,75.6668,75.7679,115456.0
2020-07-30 09:30:00,81.57,81.68,80.33,80.5,33797.0,74.9228,75.0239,73.7839,73.94,33797.0
2020-07-30 10:00:00,80.46,81.19,80.42,81.04,27698.0,73.9033,74.5738,73.8665,74.436,27698.0
2020-07-30 10:30:00,81.1,81.34,81.08,81.29,14219.0,74.4911,74.7116,74.4728,74.6657,14219.0
2020-07-30 11:00:00,81.3,81.66,81.24,81.59,9626.0,74.6748,75.0055,74.6197,74.9412,9626.0
2020-07-30 11:30:00,81.57,81.91,81.54,81.55,10833.0,74.9228,75.2351,74.8953,74.9045,10833.0
2020-07-30 12:00:00,81.6,81.87,81.44,81.82,18485.0,74.9504,75.1984,74.8034,75.1525,18485.0
2020-07-30 12:30:00,81.8,81.91,81.72,81.9,14286.0,75.1341,75.2351,75.0606,75.2259,14286.0
2020-07-30 13:00:00,81.87,81.88,81.6,81.62,20360.0,75.1984,75.2076,74.9504,74.9688,20360.0
2020-07-30 13:30:00,81.6,81.9,81.55,81.77,21621.0,74.9504,75.2259,74.9045,75.1065,21621.0
2020-07-30 14:00:00,81.77,81.78,81.29,81.51,19433.0,75.1065,75.1157,74.6657,74.8677,19433.0
2020-07-30 14:30:00,81.51,81.57,81.39,81.57,22371.0,74.8677,74.9228,74.7575,74.9228,22371.0
2020-07-30 15:00:00,81.67,81.71,81.41,81.7,26799.0,75.0147,75.0514,74.7759,75.0422,26799.0
2020-07-30 15:30:00,81.72,81.73,81.36,81.56,75749.0,75.0606,75.0698,74.7299,74.9136,75749.0
2020-07-31 09:30:00,81.47,81.65,81.05,81.15,24299.0,74.831,74.9963,74.4452,74.5371,24299.0
2020-07-31 10:00:00,81.17,81.21,80.64,80.69,20252.0,74.5554,74.5922,74.0686,74.1145,20252.0
2020-07-31 10:30:00,80.66,80.71,80.02,80.41,39211.0,74.087,74.1329,73.4991,73.8574,39211.0
2020-07-31 11:00:00,80.37,80.5,79.83,80.37,30525.0,73.8206,73.94,73.3246,73.8206,30525.0
2020-07-31 11:30:00,80.41,80.61,80.18,80.29,10849.0,73.8574,74.0411,73.6461,73.7471,10849.0
2020-07-31 12:00:00,80.29,80.51,80.1,80.5,15075.0,73.7471,73.9492,73.5726,73.94,15075.0
2020-07-31 12:30:00,80.46,80.6,80.35,80.58,14773.0,73.9033,74.0319,73.8023,74.0135,14773.0
2020-07-31 13:00:00,80.53,80.71,80.52,80.66,10201.0,73.9676,74.1329,73.9584,74.087,10201.0
2020-07-31 13:30:00,80.66,80.86,80.63,80.65,11845.0,74.087,74.2707,74.0594,74.0778,11845.0
2020-07-31 14:00:00,80.66,80.78,80.55,80.63,9464.0,74.087,74.1972,73.986,74.0594,9464.0
2020-07-31 14:30:00,80.65,80.89,80.59,80.89,16012.0,74.0778,74.2982,74.0227,74.2982,16012.0
2020-07-31 15:00:00,80.88,81.04,80.72,81.01,24196.0,74.2891,74.436,74.1421,74.4085,24196.0
2020-07-31 15:30:00,81.02,81.59,80.92,81.59,122065.0,74.4177,74.9412,74.3258,74.9412,122065.0
2020-08-03 09:30:00,81.97,82.29,81.58,82.05,20917.0,75.2902,75.5842,74.932,75.3637,20917.0
2020-08-03 10:00:00,82.07,82.62,82.02,82.13,24002.0,75.3821,75.8873,75.3362,75.4372,24002.0
2020-08-03 10:30:00,82.13,82.41,82.13,82.18,14242.0,75.4372,75.6944,75.4372,75.4831,14242.0
2020-08-03 11:00:00,82.2,82.48,82.18,82.41,7832.0,75.5015,75.7587,75.4831,75.6944,7832.0
2020-08-03 11:30:00,82.44,82.72,82.44,82.56,9557.0,75.7219,75.9791,75.7219,75.8322,9557.0
2020-08-03 12:00:00,82.56,82.58,82.4,82.41,14704.0,75.8322,75.8505,75.6852,75.6944,14704.0
2020-08-03 12:30:00,82.4,82.56,82.37,82.37,7916.0,75.6852,75.8322,75.6576,75.6576,7916.0
2020-08-03 13:00:00,82.3,82.6,82.3,82.58,8014.0,75.5933,75.8689,75.5933,75.8505,8014.0
2020-08-03 13:30:00,82.58,82.58,82.47,82.53,8984.0,75.8505,75.8505,75.7495,75.8046,8984.0
2020-08-03 14:00:00,82.54,82.69,82.44,82.68,10962.0,75.8138,75.9516,75.7219,75.9424,10962.0
2020-08-03 14:30:00,82.68,82.69,82.42,82.43,12682.0,75.9424,75.9516,75.7036,75.7128,12682.0
2020-08-03 15:00:00,82.43,82.53,82.37,82.39,19384.0,75.7128,75.8046,75.6576,75.676,19384.0
2020-08-03 15:30:00,82.41,82.5,82.15,82.3,72865.0,75.6944,75.777,75.4556,75.5933,72865.0
2020-08-04 09:30:00,82.0,82.0,81.28,81.7,10613.0,75.3178,75.3178,74.6565,75.0422,10613.0
2020-08-04 10:00:00,81.79,82.1,81.65,82.04,8728.0,75.1249,75.4096,74.9963,75.3545,8728.0
2020-08-04 10:30:00,82.0,82.06,81.64,82.04,9522.0,75.3178,75.3729,74.9871,75.3545,9522.0
2020-08-04 11:00:00,82.05,82.42,81.97,82.28,15079.0,75.3637,75.7036,75.2902,75.575,15079.0
2020-08-04 11:30:00,82.29,82.44,82.19,82.25,15928.0,75.5842,75.7219,75.4923,75.5474,15928.0
2020-08-04 12:00:00,82.2,82.24,81.93,82.02,21166.0,75.5015,75.5382,75.2535,75.3362,21166.0
2020-08-04 12:30:00,82.02,82.19,81.91,82.19,17287.0,75.3362,75.4923,75.2351,75.4923,17287.0
2020-08-04 13:00:00,82.19,82.44,82.15,82.43,10562.0,75.4923,75.7219,75.4556,75.7128,10562.0
2020-08-04 13:30:00,82.41,82.63,82.33,82.61,23491.0,75.6944,75.8965,75.6209,75.8781,23491.0
2020-08-04 14:00:00,82.68,82.81,82.55,82.71,23428.0,75.9424,76.0618,75.823,75.9699,23428.0
2020-08-04 14:30:00,82.72,82.75,82.29,82.59,52246.0,75.9791,76.0067,75.5842,75.8597,52246.0
2020-08-04 15:00:00,82.59,82.83,82.59,82.83,17595.0,75.8597,76.0802,75.8597,76.0802,17595.0
2020-08-04 15:30:00,82.84,83.06,82.75,83.0,123476.0,76.0893,76.2914,76.0067,76.2363,123476.0
2020-08-05 09:30:00,83.51,83.75,83.36,83.64,28885.0,76.7047,76.9252,76.567,76.8242,28885.0
2020-08-05 10:00:00,83.56,83.67,83.26,83.52,37408.0,76.7507,76.8517,76.4751,76.7139,37408.0
2020-08-05 10:30:00,83.57,84.02,83.45,83.92,20293.0,76.7599,77.1732,76.6496,77.0813,20293.0
2020-08-05 11:00:00,83.99,84.61,83.99,84.52,24409.0,77.1456,77.7151,77.1456,77.6324,24409.0
2020-08-05 11:30:00,84.5,84.59,84.32,84.44,10181.0,77.6141,77.6967,77.4487,77.559,10181.0
2020-08-05 12:00:00,84.45,84.46,83.94,84.13,17047.0,77.5681,77.5773,77.0997,77.2742,17047.0
2020-08-05 12:30:00,84.13,84.26,84.12,84.16,8408.0,77.2742,77.3936,77.265,77.3018,8408.0
2020-08-05 13:00:00,84.16,84.45,84.11,84.4,7177.0,77.3018,77.5681,77.2558,77.5222,7177.0
2020-08-05 13:30:00,84.39,84.55,84.38,84.53,11179.0,77.513,77.66,77.5038,77.6416,11179.0
2020-08-05 14:00:00,84.65,84.75,84.57,84.63,15684.0,77.7518,77.8437,77.6784,77.7335,15684.0
2020-08-05 14:30:00,84.62,84.75,84.55,84.58,16731.0,77.7243,77.8437,77.66,77.6875,16731.0
2020-08-05 15:00:00,84.58,84.66,84.45,84.62,15443.0,77.6875,77.761,77.5681,77.7243,15443.0
2020-08-05 15:30:00,84.6,84.68,84.2,84.31,62746.0,77.7059,77.7794,77.3385,77.4396,62746.0
2020-08-06 09:30:00,84.23,84.28,83.58,83.72,24834.0,77.3661,77.412,76.769,76.8976,24834.0
2020-08-06 10:00:00,83.7,83.87,83.31,83.77,28186.0,76.8793,77.0354,76.521,76.9436,28186.0
2020-08-06 10:30:00,83.77,83.77,83.46,83.49,23040.0,76.9436,76.9436,76.6588,76.6864,23040.0
2020-08-06 11:00:00,83.38,83.66,83.38,83.58,11703.0,76.5853,76.8425,76.5853,76.769,11703.0
2020-08-06 11:30:00,83.5,83.53,83.37,83.48,5225.0,76.6956,76.7231,76.5762,76.6772,5225.0
2020-08-06 12:00:00,83.51,83.88,83.51,83.86,11569.0,76.7047,77.0446,76.7047,77.0262,11569.0
2020-08-06 12:30:00,83.84,83.97,83.79,83.97,5196.0,77.0079,77.1273,76.9619,77.1273,5196.0
2020-08-06 13:00:00,83.99,84.03,83.81,83.82,7631.0,77.1456,77.1824,76.9803,76.9895,7631.0
2020-08-06 13:30:00,83.82,83.96,83.79,83.86,7219.0,76.9895,77.1181,76.9619,77.0262,7219.0
2020-08-06 14:00:00,83.88,84.02,83.88,83.97,6696.0,77.0446,77.1732,77.0446,77.1273,6696.0
2020-08-06 14:30:00,83.99,84.19,83.93,84.1,11592.0,77.1456,77.3293,77.0905,77.2467,11592.0
2020-08-06 15:00:00,84.1,84.13,83.94,84.08,16185.0,77.2467,77.2742,77.0997,77.2283,16185.0
2020-08-06 15:30:00,84.08,84.13,83.79,83.94,78484.0,77.2283,77.2742,76.9619,77.0997,78484.0
2020-08-07 09:30:00,83.66,84.08,83.56,84.08,6099.0,76.8425,77.2283,76.7507,77.2283,6099.0
2020-08-07 10:00:00,84.11,84.17,83.8,83.91,5604.0,77.2558,77.311,76.9711,77.0721,5604.0
2020-08-07 10:30:00,83.88,84.14,83.68,83.68,5882.0,77.0446,77.2834,76.8609,76.8609,5882.0
2020-08-07 11:00:00,83.67,83.98,83.67,83.98,8165.0,76.8517,77.1364,76.8517,77.1364,8165.0
2020-08-07 11:30:00,83.95,84.1,83.71,83.78,19300.0,77.1089,77.2467,76.8884,76.9527,19300.0
2020-08-07 12:00:00,83.82,84.13,83.74,84.13,15139.0,76.9895,77.2742,76.916,77.2742,15139.0
2020-08-07 12:30:00,84.15,84.17,83.88,83.94,7459.0,77.2926,77.311,77.0446,77.0997,7459.0
2020-08-07 13:00:00,83.96,83.98,83.74,83.98,11120.0,77.1181,77.1364,76.916,77.1364,11120.0
2020-08-07 13:30:00,84.0,84.0,83.62,83.72,16164.0,77.1548,77.1548,76.8058,76.8976,16164.0
2020-08-07 14:00:00,83.67,83.88,83.54,83.56,11582.0,76.8517,77.0446,76.7323,76.7507,11582.0
2020-08-07 14:30:00,83.56,83.89,83.56,83.87,9004.0,76.7507,77.0538,76.7507,77.0354,9004.0
2020-08-07 15:00:00,83.85,84.02,83.75,83.99,14086.0,77.017,77.1732,76.9252,77.1456,14086.0
2020-08-07 15:30:00,84.0,84.32,83.96,84.32,66167.0,77.1548,77.4487,77.1181,77.4487,66167.0
2020-08-10 09:30:00,84.17,84.72,84.17,84.49,12931.0,77.311,77.8161,77.311,77.6049,12931.0
2020-08-10 10:00:00,84.46,84.86,84.3,84.79,10719.0,77.5773,77.9447,77.4304,77.8804,10719.0
2020-08-10 10:30:00,84.78,84.82,84.35,84.36,6877.0,77.8713,77.908,77.4763,77.4855,6877.0
2020-08-10 11:00:00,84.3,84.74,84.3,84.56,10532.0,77.4304,77.8345,77.4304,77.6692,10532.0
2020-08-10 11:30:00,84.49,84.77,84.37,84.37,7651.0,77.6049,77.8621,77.4947,77.4947,7651.0
2020-08-10 12:00:00,84.37,84.47,84.16,84.16,10585.0,77.4947,77.5865,77.3018,77.3018,10585.0
2020-08-10 12:30:00,84.27,84.33,84.19,84.21,7662.0,77.4028,77.4579,77.3293,77.3477,7662.0
2020-08-10 13:00:00,84.22,84.31,84.12,84.18,9889.0,77.3569,77.4396,77.265,77.3201,9889.0
2020-08-10 13:30:00,84.18,84.24,84.05,84.18,9107.0,77.3201,77.3753,77.2007,77.3201,9107.0
2020-08-10 14:00:00,84.25,84.3,84.1,84.17,8955.0,77.3844,77.4304,77.2467,77.311,8955.0
2020-08-10 14:30:00,84.1,84.28,84.1,84.23,7228.0,77.2467,77.412,77.2467,77.3661,7228.0
2020-08-10 15:00:00,84.22,84.25,84.0,84.03,16599.0,77.3569,77.3844,77.1548,77.1824,16599.0
2020-08-10 15:30:00,84.01,84.14,83.85,83.93,56331.0,77.164,77.2834,77.017,77.0905,56331.0
2020-08-11 09:30:00,84.76,85.34,83.93,84.15,19794.0,77.8529,78.3856,77.0905,77.2926,19794.0
2020-08-11 10:00:00,84.18,84.47,84.01,84.34,14269.0,77.3201,77.5865,77.164,77.4671,14269.0
2020-08-11 10:30:00,84.33,84.33,83.96,84.05,13235.0,77.4579,77.4579,77.1181,77.2007,13235.0
2020-08-11 11:00:00,84.02,84.17,83.93,84.07,12427.0,77.1732,77.311,77.0905,77.2191,12427.0
2020-08-11 11:30:00,84.11,84.11,83.87,83.96,9863.0,77.2558,77.2558,77.0354,77.1181,9863.0
2020-08-11 12:00:00,83.99,84.16,83.92,84.14,11679.0,77.1456,77.3018,77.0813,77.2834,11679.0
2020-08-11 12:30:00,84.08,84.12,84.01,84.06,9207.0,77.2283,77.265,77.164,77.2099,9207.0
2020-08-11 13:00:00,84.07,84.43,84.07,84.4,5013.0,77.2191,77.5498,77.2191,77.5222,5013.0
2020-08-11 13:30:00,84.45,84.51,84.33,84.41,8234.0,77.5681,77.6233,77.4579,77.5314,8234.0
2020-08-11 14:00:00,84.41,84.41,84.22,84.27,13958.0,77.5314,77.5314,77.3569,77.4028,13958.0
2020-08-11 14:30:00,84.24,84.3,84.05,84.2,15522.0,77.3753,77.4304,77.2007,77.3385,15522.0
2020-08-11 15:00:00,84.21,84.28,83.79,84.06,32533.0,77.3477,77.412,76.9619,77.2099,32533.0
2020-08-11 15:30:00,84.05,84.23,83.72,84.0,73630.0,77.2007,77.3661,76.8976,77.1548,73630.0
2020-08-12 09:30:00,84.87,84.87,84.42,84.57,7034.0,77.9539,77.9539,77.5406,77.6784,7034.0
2020-08-12 10:00:00,84.61,85.15,84.51,85.15,9415.0,77.7151,78.2111,77.6233,78.2111,9415.0
2020-08-12 10:30:00,85.2,85.3,84.93,85.28,12014.0,78.257,78.3489,78.009,78.3305,12014.0
2020-08-12 11:00:00,85.23,85.27,84.79,84.81,16144.0,78.2846,78.3213,77.8804,77.8988,16144.0
2020-08-12 11:30:00,84.79,84.83,84.44,84.45,10567.0,77.8804,77.9172,77.559,77.5681,10567.0
2020-08-12 12:00:00,84.46,84.89,84.46,84.81,16164.0,77.5773,77.9723,77.5773,77.8988,16164.0
2020-08-12 12:30:00,84.83,84.98,84.83,84.93,5947.0,77.9172,78.055,77.9172,78.009,5947.0
2020-08-12 13:00:00,84.9,84.9,84.47,84.47,7339.0,77.9815,77.9815,77.5865,77.5865,7339.0
2020-08-12 13:30:00,84.45,84.72,84.45,84.72,4019.0,77.5681,77.8161,77.5681,77.8161,4019.0
2020-08-12 14:00:00,84.75,84.85,84.68,84.76,8382.0,77.8437,77.9355,77.7794,77.8529,8382.0
2020-08-12 14:30:00,84.76,84.86,84.7,84.81,9601.0,77.8529,77.9447,77.7978,77.8988,9601.0
2020-08-12 15:00:00,84.75,84.98,84.7,84.9,16687.0,77.8437,78.055,77.7978,77.9815,16687.0
2020-08-12 15:30:00,84.88,84.91,84.7,84.78,70825.0,77.9631,77.9907,77.7978,77.8713,70825.0
2020-08-13 09:30:00,84.16,84.8,84.11,84.8,8473.0,77.3018,77.8896,77.2558,77.8896,8473.0
2020-08-13 10:00:00,84.75,85.06,84.65,84.72,14462.0,77.8437,78.1284,77.7518,77.8161,14462.0
2020-08-13 10:30:00,84.68,84.79,84.45,84.75,7876.0,77.7794,77.8804,77.5681,77.8437,7876.0
2020-08-13 11:00:00,84.75,84.88,84.7,84.7,9265.0,77.8437,77.9631,77.7978,77.7978,9265.0
2020-08-13 11:30:00,84.71,84.8,84.56,84.72,6768.0,77.807,77.8896,77.6692,77.8161,6768.0
2020-08-13 12:00:00,84.8,84.95,84.68,84.73,9221.0,77.8896,78.0274,77.7794,77.8253,9221.0
2020-08-13 12:30:00,84.78,84.86,84.71,84.84,8109.0,77.8713,77.9447,77.807,77.9264,8109.0
2020-08-13 13:00:00,84.84,84.9,84.78,84.81,5974.0,77.9264,77.9815,77.8713,77.8988,5974.0
2020-08-13 13:30:00,84.78,84.91,84.6,84.79,10454.0,77.8713,77.9907,77.7059,77.8804,10454.0
2020-08-13 14:00:00,84.69,84.8,84.45,84.58,7737.0,77.7886,77.8896,77.5681,77.6875,7737.0
2020-08-13 14:30:00,84.57,84.6,84.23,84.32,9885.0,77.6784,77.7059,77.3661,77.4487,9885.0
2020-08-13 15:00:00,84.31,84.58,84.22,84.54,11705.0,77.4396,77.6875,77.3569,77.6508,11705.0
2020-08-13 15:30:00,84.55,84.67,84.44,84.49,58710.0,77.66,77.7702,77.559,77.6049,58710.0
2020-08-14 09:30:00,83.89,84.43,83.89,84.28,14172.0,77.0538,77.5498,77.0538,77.412,14172.0
2020-08-14 10:00:00,84.3,84.85,84.3,84.68,5941.0,77.4304,77.9355,77.4304,77.7794,5941.0
2020-08-14 10:30:00,84.69,84.95,84.69,84.86,5295.0,77.7886,78.0274,77.7886,77.9447,5295.0
2020-08-14 11:00:00,84.81,84.86,84.63,84.78,6505.0,77.8988,77.9447,77.7335,77.8713,6505.0
2020-08-14 11:30:00,84.83,84.88,84.55,84.63,5827.0,77.9172,77.9631,77.66,77.7335,5827.0
2020-08-14 12:00:00,84.63,84.71,84.34,84.34,10650.0,77.7335,77.807,77.4671,77.4671,10650.0
2020-08-14 12:30:00,84.34,84.52,84.3,84.35,5548.0,77.4671,77.6324,77.4304,77.4763,5548.0
2020-08-14 13:00:00,84.32,84.43,84.3,84.35,7370.0,77.4487,77.5498,77.4304,77.4763,7370.0
2020-08-14 13:30:00,84.37,84.6,84.24,84.52,13564.0,77.4947,77.7059,77.3753,77.6324,13564.0
2020-08-14 14:00:00,84.51,84.54,84.35,84.42,7480.0,77.6233,77.6508,77.4763,77.5406,7480.0
2020-08-14 14:30:00,84.45,84.47,84.14,84.16,8215.0,77.5681,77.5865,77.2834,77.3018,8215.0
2020-08-14 15:00:00,84.15,84.17,83.94,83.95,14396.0,77.2926,77.311,77.0997,77.1089,14396.0
2020-08-14 15:30:00,83.94,84.29,83.86,84.22,45810.0,77.0997,77.4212,77.0262,77.3569,45810.0
2020-08-17 09:30:00,84.76,85.2,84.33,84.97,9689.0,77.8529,78.257,77.4579,78.0458,9689.0
2020-08-17 10:00:00,84.97,85.26,84.58,85.25,15574.0,78.0458,78.3121,77.6875,78.303,15574.0
2020-08-17 10:30:00,85.25,85.39,85.1,85.27,17471.0,78.303,78.4315,78.1652,78.3213,17471.0
2020-08-17 11:00:00,85.28,85.37,85.18,85.29,16071.0,78.3305,78.4132,78.2387,78.3397,16071.0
2020-08-17 11:30:00,85.33,85.33,85.08,85.2,10814.0,78.3764,78.3764,78.1468,78.257,10814.0
2020-08-17 12:00:00,85.23,85.27,85.09,85.14,11689.0,78.2846,78.3213,78.156,78.2019,11689.0
2020-08-17 12:30:00,85.17,85.55,85.16,85.53,26587.0,78.2295,78.5785,78.2203,78.5601,26587.0
2020-08-17 13:00:00,85.53,85.67,85.43,85.53,35966.0,78.5601,78.6887,78.4683,78.5601,35966.0
2020-08-17 13:30:00,85.5,85.5,85.19,85.21,23769.0,78.5326,78.5326,78.2478,78.2662,23769.0
2020-08-17 14:00:00,85.19,85.23,84.9,84.92,9777.0,78.2478,78.2846,77.9815,77.9998,9777.0
2020-08-17 14:30:00,84.9,84.94,84.66,84.66,8116.0,77.9815,78.0182,77.761,77.761,8116.0
2020-08-17 15:00:00,84.6,84.92,84.6,84.87,16708.0,77.7059,77.9998,77.7059,77.9539,16708.0
2020-08-17 15:30:00,84.84,85.27,84.78,85.0,111368.0,77.9264,78.3213,77.8713,78.0733,111368.0
2020-08-18 09:30:00,84.83,85.09,84.69,85.09,14886.0,77.9172,78.156,77.7886,78.156,14886.0
2020-08-18 10:00:00,85.08,85.28,84.83,84.89,18598.0,78.1468,78.3305,77.9172,77.9723,18598.0
2020-08-18 10:30:00,84.95,85.19,84.83,85.19,15032.0,78.0274,78.2478,77.9172,78.2478,15032.0
2020-08-18 11:00:00,85.22,85.65,85.08,85.59,25941.0,78.2754,78.6704,78.1468,78.6152,25941.0
2020-08-18 11:30:00,85.61,85.74,85.5,85.64,20309.0,78.6336,78.753,78.5326,78.6612,20309.0
2020-08-18 12:00:00,85.66,85.7,85.34,85.55,16490.0,78.6795,78.7163,78.3856,78.5785,16490.0
2020-08-18 12:30:00,85.55,85.86,85.51,85.66,27013.0,78.5785,78.8632,78.5418,78.6795,27013.0
2020-08-18 13:00:00,85.66,85.91,85.57,85.59,14871.0,78.6795,78.9092,78.5969,78.6152,14871.0
2020-08-18 13:30:00,85.6,85.77,85.58,85.66,16491.0,78.6244,78.7806,78.6061,78.6795,16491.0
2020-08-18 14:00:00,85.64,85.75,85.48,85.62,13056.0,78.6612,78.7622,78.5142,78.6428,13056.0
2020-08-18 14:30:00,85.61,85.63,85.49,85.54,14699.0,78.6336,78.652,78.5234,78.5693,14699.0
2020-08-18 15:00:00,85.54,85.54,85.34,85.37,20410.0,78.5693,78.5693,78.3856,78.4132,20410.0
2020-08-18 15:30:00,85.35,85.44,85.15,85.15,67891.0,78.3948,78.4775,78.2111,78.2111,67891.0
2020-08-19 09:30:00,85.46,85.46,84.91,85.25,12442.0,78.4958,78.4958,77.9907,78.303,12442.0
2020-08-19 10:00:00,85.35,85.48,85.01,85.19,5558.0,78.3948,78.5142,78.0825,78.2478,5558.0
2020-08-19 10:30:00,85.2,85.4,85.11,85.37,6496.0,78.257,78.4407,78.1744,78.4132,6496.0
2020-08-19 11:00:00,85.38,85.48,85.07,85.24,8025.0,78.4224,78.5142,78.1376,78.2938,8025.0
2020-08-19 11:30:00,85.26,85.38,85.16,85.19,12503.0,78.3121,78.4224,78.2203,78.2478,12503.0
2020-08-19 12:00:00,85.19,85.21,84.87,85.01,26093.0,78.2478,78.2662,77.9539,78.0825,26093.0
2020-08-19 12:30:00,85.01,85.04,84.79,84.9,13732.0,78.0825,78.1101,77.8804,77.9815,13732.0
2020-08-19 13:00:00,84.9,84.96,84.77,84.87,6045.0,77.9815,78.0366,77.8621,77.9539,6045.0
2020-08-19 13:30:00,84.86,85.03,84.77,84.97,8843.0,77.9447,78.1009,77.8621,78.0458,8843.0
2020-08-19 14:00:00,85.0,85.1,84.82,84.92,13321.0,78.0733,78.1652,77.908,77.9998,13321.0
2020-08-19 14:30:00,84.96,85.03,84.85,85.02,9886.0,78.0366,78.1009,77.9355,78.0917,9886.0
2020-08-19 15:00:00,85.0,85.07,84.79,84.86,10460.0,78.0733,78.1376,77.8804,77.9447,10460.0
2020-08-19 15:30:00,84.87,84.98,84.69,84.94,41501.0,77.9539,78.055,77.7886,78.0182,41501.0
2020-08-20 09:30:00,84.01,84.53,84.01,84.06,11111.0,77.164,77.6416,77.164,77.2099,11111.0
2020-08-20 10:00:00,84.15,84.61,84.05,84.5,16279.0,77.2926,77.7151,77.2007,77.6141,16279.0
2020-08-20 10:30:00,84.49,84.58,84.25,84.31,4972.0,77.6049,77.6875,77.3844,77.4396,4972.0
2020-08-20 11:00:00,84.32,84.6,84.26,84.6,25786.0,77.4487,77.7059,77.3936,77.7059,25786.0
2020-08-20 11:30:00,84.59,84.8,84.54,84.68,9256.0,77.6967,77.8896,77.6508,77.7794,9256.0
2020-08-20 12:00:00,84.66,84.71,84.47,84.48,5669.0,77.761,77.807,77.5865,77.5957,5669.0
2020-08-20 12:30:00,84.48,84.53,84.41,84.47,5670.0,77.5957,77.6416,77.5314,77.5865,5670.0
2020-08-20 13:00:00,84.52,84.52,84.4,84.52,7910.0,77.6324,77.6324,77.5222,77.6324,7910.0
2020-08-20 13:30:00,84.53,84.82,84.53,84.71,13063.0,77.6416,77.908,77.6416,77.807,13063.0
2020-08-20 14:00:00,84.72,84.96,84.67,84.93,8810.0,77.8161,78.0366,77.7702,78.009,8810.0
2020-08-20 14:30:00,84.95,84.98,84.68,84.78,9519.0,78.0274,78.055,77.7794,77.8713,9519.0
2020-08-20 15:00:00,84.79,84.97,84.72,84.76,15903.0,77.8804,78.0458,77.8161,77.8529,15903.0
2020-08-20 15:30:00,84.75,85.01,84.73,84.9,38367.0,77.8437,78.0825,77.8253,77.9815,38367.0
2020-08-21 09:30:00,84.62,85.46,84.36,85.39,12948.0,77.7243,78.4958,77.4855,78.4315,12948.0
2020-08-21 10:00:00,85.45,85.62,85.04,85.19,29078.0,78.4867,78.6428,78.1101,78.2478,29078.0
2020-08-21 10:30:00,85.14,85.25,85.02,85.16,42374.0,78.2019,78.303,78.0917,78.2203,42374.0
2020-08-21 11:00:00,85.18,85.19,85.01,85.13,37093.0,78.2387,78.2478,78.0825,78.1927,37093.0
2020-08-21 11:30:00,85.14,85.15,85.03,85.05,35543.0,78.2019,78.2111,78.1009,78.1192,35543.0
2020-08-21 12:00:00,85.1,85.32,85.06,85.18,87738.0,78.1652,78.3672,78.1284,78.2387,87738.0
2020-08-21 12:30:00,85.2,85.23,84.98,84.98,14156.0,78.257,78.2846,78.055,78.055,14156.0
2020-08-21 13:00:00,84.97,85.02,84.82,84.97,11070.0,78.0458,78.0917,77.908,78.0458,11070.0
2020-08-21 13:30:00,84.97,85.18,84.96,85.15,17498.0,78.0458,78.2387,78.0366,78.2111,17498.0
2020-08-21 14:00:00,85.16,85.35,85.06,85.16,50250.0,78.2203,78.3948,78.1284,78.2203,50250.0
2020-08-21 14:30:00,85.14,85.59,85.14,85.57,28116.0,78.2019,78.6152,78.2019,78.5969,28116.0
2020-08-21 15:00:00,85.57,85.66,85.51,85.65,20636.0,78.5969,78.6795,78.5418,78.6704,20636.0
2020-08-21 15:30:00,85.65,85.76,85.46,85.72,56745.0,78.6704,78.7714,78.4958,78.7347,56745.0
2020-08-24 09:30:00,86.04,86.31,85.79,86.04,13328.0,79.0286,79.2766,78.7989,79.0286,13328.0
2020-08-24 10:00:00,86.01,86.44,86.01,86.31,27699.0,79.001,79.396,79.001,79.2766,27699.0
2020-08-24 10:30:00,86.29,86.58,86.25,86.54,13676.0,79.2582,79.5246,79.2215,79.4878,13676.0
2020-08-24 11:00:00,86.54,86.6,86.47,86.52,23429.0,79.4878,79.5429,79.4235,79.4695,23429.0
2020-08-24 11:30:00,86.54,86.96,86.54,86.8,20429.0,79.4878,79.8736,79.4878,79.7266,20429.0
2020-08-24 12:00:00,86.77,86.92,86.66,86.81,14827.0,79.6991,79.8369,79.598,79.7358,14827.0
2020-08-24 12:30:00,86.78,86.91,86.43,86.43,31291.0,79.7083,79.8277,79.3868,79.3868,31291.0
2020-08-24 13:00:00,86.45,86.55,86.38,86.41,6126.0,79.4052,79.497,79.3409,79.3684,6126.0
2020-08-24 13:30:00,86.36,86.38,86.12,86.38,10927.0,79.3225,79.3409,79.1021,79.3409,10927.0
2020-08-24 14:00:00,86.36,86.45,86.09,86.17,21825.0,79.3225,79.4052,79.0745,79.148,21825.0
2020-08-24 14:30:00,86.17,86.42,86.1,86.17,16437.0,79.148,79.3776,79.0837,79.148,16437.0
2020-08-24 15:00:00,86.15,86.36,86.07,86.36,39834.0,79.1296,79.3225,79.0561,79.3225,39834.0
2020-08-24 15:30:00,86.33,86.33,85.9,86.1,101856.0,79.2949,79.2949,78.9,79.0837,101856.0
2020-08-25 09:30:00,86.64,86.64,85.93,86.24,21953.0,79.5797,79.5797,78.9275,79.2123,21953.0
2020-08-25 10:00:00,86.24,86.36,85.95,86.0,9143.0,79.2123,79.3225,78.9459,78.9918,9143.0
2020-08-25 10:30:00,85.93,86.12,85.87,86.09,9806.0,78.9275,79.1021,78.8724,79.0745,9806.0
2020-08-25 11:00:00,86.15,86.19,85.82,85.96,6282.0,79.1296,79.1663,78.8265,78.9551,6282.0
2020-08-25 11:30:00,85.98,85.99,85.51,85.52,15249.0,78.9735,78.9826,78.5418,78.5509,15249.0
2020-08-25 12:00:00,85.53,85.79,85.47,85.73,14245.0,78.5601,78.7989,78.505,78.7438,14245.0
2020-08-25 12:30:00,85.64,85.73,85.58,85.66,7621.0,78.6612,78.7438,78.6061,78.6795,7621.0
2020-08-25 13:00:00,85.66,85.66,85.39,85.44,7056.0,78.6795,78.6795,78.4315,78.4775,7056.0
2020-08-25 13:30:00,85.45,85.58,85.4,85.46,15876.0,78.4867,78.6061,78.4407,78.4958,15876.0
2020-08-25 14:00:00,85.44,85.51,85.33,85.46,9346.0,78.4775,78.5418,78.3764,78.4958,9346.0
2020-08-25 14:30:00,85.48,85.69,85.47,85.66,20048.0,78.5142,78.7071,78.505,78.6795,20048.0
2020-08-25 15:00:00,85.62,85.68,85.5,85.68,31393.0,78.6428,78.6979,78.5326,78.6979,31393.0
2020-08-25 15:30:00,85.71,86.04,85.67,85.76,87452.0,78.7255,79.0286,78.6887,78.7714,87452.0
2020-08-26 09:30:00,85.75,86.1,85.33,85.66,8017.0,78.7622,79.0837,78.3764,78.6795,8017.0
2020-08-26 10:00:00,85.61,85.89,85.4,85.47,26493.0,78.6336,78.8908,78.4407,78.505,26493.0
2020-08-26 10:30:00,85.43,85.62,85.43,85.58,31942.0,78.4683,78.6428,78.4683,78.6061,31942.0
2020-08-26 11:00:00,85.54,85.74,85.52,85.59,45155.0,78.5693,78.753,78.5509,78.6152,45155.0
2020-08-26 11:30:00,85.58,85.58,85.29,85.42,11205.0,78.6061,78.6061,78.3397,78.4591,11205.0
2020-08-26 12:00:00,85.44,85.73,85.35,85.68,6415.0,78.4775,78.7438,78.3948,78.6979,6415.0
2020-08-26 12:30:00,85.67,85.89,85.63,85.8,3141.0,78.6887,78.8908,78.652,78.8081,3141.0
2020-08-26 13:00:00,85.84,85.99,85.79,85.84,7227.0,78.8449,78.9826,78.7989,78.8449,7227.0
2020-08-26 13:30:00,85.87,86.17,85.87,86.17,5611.0,78.8724,79.148,78.8724,79.148,5611.0
2020-08-26 14:00:00,86.27,86.43,86.24,86.4,14484.0,79.2398,79.3868,79.2123,79.3592,14484.0
2020-08-26 14:30:00,86.45,86.46,86.18,86.27,31982.0,79.4052,79.4143,79.1572,79.2398,31982.0
2020-08-26 15:00:00,86.26,86.3,86.07,86.11,42400.0,79.2306,79.2674,79.0561,79.0929,42400.0
2020-08-26 15:30:00,86.09,86.1,85.7,85.96,151368.0,79.0745,79.0837,78.7163,78.9551,151368.0
2020-08-27 09:30:00,86.36,86.91,86.3,86.84,15195.0,79.3225,79.8277,79.2674,79.7634,15195.0
2020-08-27 10:00:00,86.81,87.0,86.34,86.43,26515.0,79.7358,79.9103,79.3041,79.3868,26515.0
2020-08-27 10:30:00,86.49,86.63,86.23,86.49,7637.0,79.4419,79.5705,79.2031,79.4419,7637.0
2020-08-27 11:00:00,86.36,86.39,85.97,86.04,11436.0,79.3225,79.3501,78.9643,79.0286,11436.0
2020-08-27 11:30:00,86.03,86.19,85.95,86.15,11468.0,79.0194,79.1663,78.9459,79.1296,11468.0
2020-08-27 12:00:00,86.17,86.17,86.0,86.01,9728.0,79.148,79.148,78.9918,79.001,9728.0
2020-08-27 12:30:00,85.97,86.04,85.84,85.98,11500.0,78.9643,79.0286,78.8449,78.9735,11500.0
2020-08-27 13:00:00,86.0,86.33,85.91,86.27,16027.0,78.9918,79.2949,78.9092,79.2398,16027.0
2020-08-27 13:30:00,86.3,86.5,86.22,86.5,6796.0,79.2674,79.4511,79.1939,79.4511,6796.0
2020-08-27 14:00:00,86.56,86.66,86.4,86.64,13232.0,79.5062,79.598,79.3592,79.5797,13232.0
2020-08-27 14:30:00,86.62,86.76,86.55,86.66,14727.0,79.5613,79.6899,79.497,79.598,14727.0
2020-08-27 15:00:00,86.66,86.69,86.5,86.57,20521.0,79.598,79.6256,79.4511,79.5154,20521.0
2020-08-27 15:30:00,86.58,86.66,86.08,86.14,62957.0,79.5246,79.598,79.0653,79.1204,62957.0
2020-08-28 09:30:00,86.43,86.43,85.48,85.63,16343.0,79.3868,79.3868,78.5142,78.652,16343.0
2020-08-28 10:00:00,85.74,85.92,85.58,85.67,14272.0,78.753,78.9184,78.6061,78.6887,14272.0
2020-08-28 10:30:00,85.62,85.77,85.41,85.48,16475.0,78.6428,78.7806,78.4499,78.5142,16475.0
2020-08-28 11:00:00,85.62,85.79,85.59,85.7,9291.0,78.6428,78.7989,78.6152,78.7163,9291.0
2020-08-28 11:30:00,85.63,85.78,85.61,85.7,19543.0,78.652,78.7898,78.6336,78.7163,19543.0
2020-08-28 12:00:00,85.7,85.99,85.7,85.94,14248.0,78.7163,78.9826,78.7163,78.9367,14248.0
2020-08-28 12:30:00,85.99,85.99,85.79,85.84,8168.0,78.9826,78.9826,78.7989,78.8449,8168.0
2020-08-28 13:00:00,85.87,85.95,85.82,85.85,6760.0,78.8724,78.9459,78.8265,78.8541,6760.0
2020-08-28 13:30:00,85.85,85.85,85.68,85.73,20882.0,78.8541,78.8541,78.6979,78.7438,20882.0
2020-08-28 14:00:00,85.77,85.82,85.72,85.75,5824.0,78.7806,78.8265,78.7347,78.7622,5824.0
2020-08-28 14:30:00,85.78,85.87,85.75,85.83,16803.0,78.7898,78.8724,78.7622,78.8357,16803.0
2020-08-28 15:00:00,85.84,85.97,85.79,85.8,12903.0,78.8449,78.9643,78.7989,78.8081,12903.0
2020-08-28 15:30:00,85.79,85.81,85.49,85.69,72112.0,78.7989,78.8173,78.5234,78.7071,72112.0
2020-08-31 09:30:00,85.37,85.81,85.22,85.24,8871.0,78.4132,78.8173,78.2754,78.2938,8871.0
2020-08-31 10:00:00,85.25,85.8,85.19,85.7,8055.0,78.303,78.8081,78.2478,78.7163,8055.0
2020-08-31 10:30:00,85.72,85.79,85.46,85.54,10670.0,78.7347,78.7989,78.4958,78.5693,10670.0
2020-08-31 11:00:00,85.58,85.69,85.34,85.36,9529.0,78.6061,78.7071,78.3856,78.404,9529.0
2020-08-31 11:30:00,85.38,85.55,85.3,85.52,12646.0,78.4224,78.5785,78.3489,78.5509,12646.0
2020-08-31 12:00:00,85.49,85.5,85.31,85.33,10466.0,78.5234,78.5326,78.3581,78.3764,10466.0
2020-08-31 12:30:00,85.33,85.33,85.16,85.27,9202.0,78.3764,78.3764,78.2203,78.3213,9202.0
2020-08-31 13:00:00,85.28,85.28,85.11,85.16,16450.0,78.3305,78.3305,78.1744,78.2203,16450.0
2020-08-31 13:30:00,85.18,85.22,85.11,85.14,13570.0,78.2387,78.2754,78.1744,78.2019,13570.0
2020-08-31 14:00:00,85.13,85.25,85.07,85.17,14143.0,78.1927,78.303,78.1376,78.2295,14143.0
2020-08-31 14:30:00,85.17,85.27,85.03,85.18,16989.0,78.2295,78.3213,78.1009,78.2387,16989.0
2020-08-31 15:00:00,85.2,85.24,85.05,85.09,29845.0,78.257,78.2938,78.1192,78.156,29845.0
2020-08-31 15:30:00,85.08,85.16,84.75,84.75,116600.0,78.1468,78.2203,77.8437,77.8437,116600.0
2020-09-01 09:30:00,84.8,85.07,84.36,84.38,32755.0,77.8896,78.1376,77.4855,77.5038,32755.0
2020-09-01 10:00:00,84.48,85.0,84.16,84.77,20652.0,77.5957,78.0733,77.3018,77.8621,20652.0
2020-09-01 10:30:00,84.81,85.16,84.8,84.92,25312.0,77.8988,78.2203,77.8896,77.9998,25312.0
2020-09-01 11:00:00,84.99,85.1,84.86,84.9,13769.0,78.0641,78.1652,77.9447,77.9815,13769.0
2020-09-01 11:30:00,84.9,85.14,84.88,85.11,32898.0,77.9815,78.2019,77.9631,78.1744,32898.0
2020-09-01 12:00:00,85.13,85.61,85.1,85.58,52349.0,78.1927,78.6336,78.1652,78.6061,52349.0
2020-09-01 12:30:00,85.58,85.63,85.45,85.55,8914.0,78.6061,78.652,78.4867,78.5785,8914.0
2020-09-01 13:00:00,85.55,85.6,85.48,85.59,5809.0,78.5785,78.6244,78.5142,78.6152,5809.0
2020-09-01 13:30:00,85.59,85.86,85.58,85.81,11058.0,78.6152,78.8632,78.6061,78.8173,11058.0
2020-09-01 14:00:00,85.85,85.93,85.79,85.83,12422.0,78.8541,78.9275,78.7989,78.8357,12422.0
2020-09-01 14:30:00,85.84,86.06,85.81,86.06,17431.0,78.8449,79.0469,78.8173,79.0469,17431.0
2020-09-01 15:00:00,86.03,86.06,85.92,85.96,16354.0,79.0194,79.0469,78.9184,78.9551,16354.0
2020-09-01 15:30:00,85.95,86.47,85.93,86.45,70332.0,78.9459,79.4235,78.9275,79.4052,70332.0
2020-09-02 09:30:00,86.55,86.87,86.17,86.62,9474.0,79.497,79.7909,79.148,79.5613,9474.0
2020-09-02 10:00:00,86.72,86.89,86.29,86.64,10154.0,79.6532,79.8093,79.2582,79.5797,10154.0
2020-09-02 10:30:00,86.67,86.86,86.6,86.78,13235.0,79.6072,79.7818,79.5429,79.7083,13235.0
2020-09-02 11:00:00,86.81,87.01,86.67,86.72,10281.0,79.7358,79.9195,79.6072,79.6532,10281.0
2020-09-02 11:30:00,86.71,87.16,86.62,87.16,13693.0,79.644,80.0573,79.5613,80.0573,13693.0
2020-09-02 12:00:00,87.18,87.23,86.79,86.89,20967.0,80.0757,80.1216,79.7175,79.8093,20967.0
2020-09-02 12:30:00,86.93,86.93,86.69,86.83,11431.0,79.846,79.846,79.6256,79.7542,11431.0
2020-09-02 13:00:00,86.8,87.02,86.71,86.79,13847.0,79.7266,79.9287,79.644,79.7175,13847.0
2020-09-02 13:30:00,86.77,86.96,86.73,86.8,32692.0,79.6991,79.8736,79.6623,79.7266,32692.0
2020-09-02 14:00:00,86.8,86.82,86.64,86.74,30251.0,79.7266,79.745,79.5797,79.6715,30251.0
2020-09-02 14:30:00,86.73,86.97,86.67,86.94,13026.0,79.6623,79.8828,79.6072,79.8552,13026.0
2020-09-02 15:00:00,86.97,87.03,86.72,86.8,45188.0,79.8828,79.9379,79.6532,79.7266,45188.0
2020-09-02 15:30:00,86.8,87.05,86.73,86.9,190880.0,79.7266,79.9563,79.6623,79.8185,190880.0
2020-09-03 09:30:00,87.62,87.8,86.66,86.68,14293.0,80.4798,80.6452,79.598,79.6164,14293.0
2020-09-03 10:00:00,86.62,86.71,85.82,85.82,12610.0,79.5613,79.644,78.8265,78.8265,12610.0
2020-09-03 10:30:00,86.0,86.29,85.5,85.6,20879.0,78.9918,79.2582,78.5326,78.6244,20879.0
2020-09-03 11:00:00,85.63,85.63,84.23,84.93,18250.0,78.652,78.652,77.3661,78.009,18250.0
2020-09-03 11:30:00,85.12,85.32,84.6,85.11,14054.0,78.1835,78.3672,77.7059,78.1744,14054.0
2020-09-03 12:00:00,85.07,85.47,85.03,85.2,12147.0,78.1376,78.505,78.1009,78.257,12147.0
2020-09-03 12:30:00,85.14,85.22,84.75,84.78,16373.0,78.2019,78.2754,77.8437,77.8713,16373.0
2020-09-03 13:00:00,84.66,84.93,84.42,84.93,8679.0,77.761,78.009,77.5406,78.009,8679.0
2020-09-03 13:30:00,84.84,84.85,84.32,84.54,17666.0,77.9264,77.9355,77.4487,77.6508,17666.0
2020-09-03 14:00:00,84.53,84.78,84.41,84.61,12042.0,77.6416,77.8713,77.5314,77.7151,12042.0
2020-09-03 14:30:00,84.58,84.85,84.26,84.35,20818.0,77.6875,77.9355,77.3936,77.4763,20818.0
2020-09-03 15:00:00,84.29,84.43,83.98,84.06,40557.0,77.4212,77.5498,77.1364,77.2099,40557.0
2020-09-03 15:30:00,84.09,84.92,84.09,84.87,98195.0,77.2375,77.9998,77.2375,77.9539,98195.0
2020-09-04 09:30:00,85.5,86.04,84.9,84.9,13172.0,78.5326,79.0286,77.9815,77.9815,13172.0
2020-09-04 10:00:00,84.99,85.31,84.34,84.34,11978.0,78.0641,78.3581,77.4671,77.4671,11978.0
2020-09-04 10:30:00,84.31,84.4,83.67,83.98,13607.0,77.4396,77.5222,76.8517,77.1364,13607.0
2020-09-04 11:00:00,83.98,84.01,83.31,83.62,13446.0,77.1364,77.164,76.521,76.8058,13446.0
2020-09-04 11:30:00,83.68,84.06,83.68,83.95,6780.0,76.8609,77.2099,76.8609,77.1089,6780.0
2020-09-04 12:00:00,83.93,84.27,83.7,84.27,8968.0,77.0905,77.4028,76.8793,77.4028,8968.0
2020-09-04 12:30:00,84.28,84.63,84.23,84.41,5801.0,77.412,77.7335,77.3661,77.5314,5801.0
2020-09-04 13:00:00,84.44,84.65,84.39,84.42,14964.0,77.559,77.7518,77.513,77.5406,14964.0
2020-09-04 13:30:00,84.4,84.43,84.12,84.29,10882.0,77.5222,77.5498,77.265,77.4212,10882.0
2020-09-04 14:00:00,84.26,84.46,84.16,84.42,10298.0,77.3936,77.5773,77.3018,77.5406,10298.0
2020-09-04 14:30:00,84.42,85.1,84.37,85.01,15819.0,77.5406,78.1652,77.4947,78.0825,15819.0
2020-09-04 15:00:00,85.15,85.15,84.79,84.97,20263.0,78.2111,78.2111,77.8804,78.0458,20263.0
2020-09-04 15:30:00,84.97,84.97,84.19,84.45,71846.0,78.0458,78.0458,77.3293,77.5681,71846.0
2020-09-08 09:30:00,83.64,83.73,81.66,82.29,22992.0,76.8242,76.9068,75.0055,75.5842,22992.0
2020-09-08 10:00:00,82.22,82.66,81.42,82.5,34206.0,75.5199,75.924,74.7851,75.777,34206.0
2020-09-08 10:30:00,82.51,82.81,81.86,81.86,28745.0,75.7862,76.0618,75.1892,75.1892,28745.0
2020-09-08 11:00:00,81.84,82.28,81.8,81.84,10554.0,75.1708,75.575,75.1341,75.1708,10554.0
2020-09-08 11:30:00,81.69,81.82,81.35,81.64,18660.0,75.0331,75.1525,74.7208,74.9871,18660.0
2020-09-08 12:00:00,81.57,82.0,81.56,81.91,11902.0,74.9228,75.3178,74.9136,75.2351,11902.0
2020-09-08 12:30:00,81.97,82.06,81.73,81.97,16050.0,75.2902,75.3729,75.0698,75.2902,16050.0
2020-09-08 13:00:00,81.97,82.15,81.8,82.02,16865.0,75.2902,75.4556,75.1341,75.3362,16865.0
2020-09-08 13:30:00,82.01,82.31,81.95,82.18,17713.0,75.327,75.6025,75.2719,75.4831,17713.0
2020-09-08 14:00:00,82.28,82.28,81.82,81.86,19647.0,75.575,75.575,75.1525,75.1892,19647.0
2020-09-08 14:30:00,81.85,81.85,81.29,81.5,23052.0,75.18,75.18,74.6657,74.8585,23052.0
2020-09-08 15:00:00,81.56,81.57,81.15,81.47,28656.0,74.9136,74.9228,74.5371,74.831,28656.0
2020-09-08 15:30:00,81.47,81.67,81.01,81.1,143558.0,74.831,75.0147,74.4085,74.4911,143558.0
2020-09-09 09:30:00,82.0,83.17,82.0,82.96,20867.0,75.3178,76.3925,75.3178,76.1996,20867.0
2020-09-09 10:00:00,83.13,83.8,83.1,83.32,13309.0,76.3557,76.9711,76.3282,76.5302,13309.0
2020-09-09 10:30:00,83.26,83.32,82.62,82.62,10542.0,76.4751,76.5302,75.8873,75.8873,10542.0
2020-09-09 11:00:00,82.73,83.04,82.69,82.98,12756.0,75.9883,76.273,75.9516,76.2179,12756.0
2020-09-09 11:30:00,82.96,82.99,82.8,82.88,10234.0,76.1996,76.2271,76.0526,76.1261,10234.0
2020-09-09 12:00:00,82.89,83.43,82.86,83.37,20210.0,76.1353,76.6313,76.1077,76.5762,20210.0
2020-09-09 12:30:00,83.38,83.59,83.34,83.46,36693.0,76.5853,76.7782,76.5486,76.6588,36693.0
2020-09-09 13:00:00,83.49,83.91,83.49,83.75,12810.0,76.6864,77.0721,76.6864,76.9252,12810.0
2020-09-09 13:30:00,83.74,83.85,83.63,83.71,17955.0,76.916,77.017,76.815,76.8884,17955.0
2020-09-09 14:00:00,83.73,83.84,83.62,83.66,11235.0,76.9068,77.0079,76.8058,76.8425,11235.0
2020-09-09 14:30:00,83.69,83.88,83.68,83.83,16216.0,76.8701,77.0446,76.8609,76.9987,16216.0
2020-09-09 15:00:00,83.87,83.99,83.76,83.84,25687.0,77.0354,77.1456,76.9344,77.0079,25687.0
2020-09-09 15:30:00,83.8,83.89,83.12,83.27,83069.0,76.9711,77.0538,76.3465,76.4843,83069.0
2020-09-10 09:30:00,83.33,83.79,83.07,83.64,16999.0,76.5394,76.9619,76.3006,76.8242,16999.0
2020-09-10 10:00:00,83.64,83.88,83.29,83.39,26014.0,76.8242,77.0446,76.5027,76.5945,26014.0
2020-09-10 10:30:00,83.41,84.12,83.4,83.63,25967.0,76.6129,77.265,76.6037,76.815,25967.0
2020-09-10 11:00:00,83.73,84.34,83.52,84.3,27405.0,76.9068,77.4671,76.7139,77.4304,27405.0
2020-09-10 11:30:00,84.29,84.35,84.0,84.06,20459.0,77.4212,77.4763,77.1548,77.2099,20459.0
2020-09-10 12:00:00,84.02,84.19,83.54,83.67,21330.0,77.1732,77.3293,76.7323,76.8517,21330.0
2020-09-10 12:30:00,83.66,83.74,83.36,83.68,15635.0,76.8425,76.916,76.567,76.8609,15635.0
2020-09-10 13:00:00,83.68,84.0,83.65,83.66,7085.0,76.8609,77.1548,76.8333,76.8425,7085.0
2020-09-10 13:30:00,83.65,83.94,83.58,83.6,18545.0,76.8333,77.0997,76.769,76.7874,18545.0
2020-09-10 14:00:00,83.6,83.78,83.02,83.02,17691.0,76.7874,76.9527,76.2547,76.2547,17691.0
2020-09-10 14:30:00,83.03,83.53,82.99,83.48,19071.0,76.2639,76.7231,76.2271,76.6772,19071.0
2020-09-10 15:00:00,83.49,83.53,83.01,83.33,26135.0,76.6864,76.7231,76.2455,76.5394,26135.0
2020-09-10 15:30:00,83.25,83.25,82.75,82.79,78971.0,76.4659,76.4659,76.0067,76.0434,78971.0
2020-09-11 09:30:00,83.49,83.49,82.96,83.09,10236.0,76.6864,76.6864,76.1996,76.319,10236.0
2020-09-11 10:00:00,83.16,83.61,83.03,83.47,8007.0,76.3833,76.7966,76.2639,76.668,8007.0
2020-09-11 10:30:00,83.59,83.79,83.22,83.68,9203.0,76.7782,76.9619,76.4384,76.8609,9203.0
2020-09-11 11:00:00,83.81,84.13,83.77,83.89,6800.0,76.9803,77.2742,76.9436,77.0538,6800.0
2020-09-11 11:30:00,83.89,83.96,83.5,83.68,6700.0,77.0538,77.1181,76.6956,76.8609,6700.0
2020-09-11 12:00:00,83.6,83.77,83.5,83.67,7039.0,76.7874,76.9436,76.6956,76.8517,7039.0
2020-09-11 12:30:00,83.56,83.56,83.21,83.22,8304.0,76.7507,76.7507,76.4292,76.4384,8304.0
2020-09-11 13:00:00,83.18,83.18,82.65,82.66,6888.0,76.4016,76.4016,75.9148,75.924,6888.0
2020-09-11 13:30:00,82.67,82.93,82.59,82.61,8357.0,75.9332,76.172,75.8597,75.8781,8357.0
2020-09-11 14:00:00,82.67,82.99,82.61,82.94,13096.0,75.9332,76.2271,75.8781,76.1812,13096.0
2020-09-11 14:30:00,82.9,83.24,82.9,83.21,11383.0,76.1445,76.4567,76.1445,76.4292,11383.0
2020-09-11 15:00:00,83.17,83.84,83.16,83.81,26627.0,76.3925,77.0079,76.3833,76.9803,26627.0
2020-09-11 15:30:00,83.83,83.94,83.56,83.82,110915.0,76.9987,77.0997,76.7507,76.9895,110915.0
2020-09-14 09:30:00,84.5,85.01,84.29,84.91,14744.0,77.6141,78.0825,77.4212,77.9907,14744.0
2020-09-14 10:00:00,84.88,85.2,84.88,85.1,11444.0,77.9631,78.257,77.9631,78.1652,11444.0
2020-09-14 10:30:00,85.1,85.13,84.86,84.86,12521.0,78.1652,78.1927,77.9447,77.9447,12521.0
2020-09-14 11:00:00,84.84,85.16,84.78,85.12,11858.0,77.9264,78.2203,77.8713,78.1835,11858.0
2020-09-14 11:30:00,85.19,85.41,85.18,85.35,14529.0,78.2478,78.4499,78.2387,78.3948,14529.0
2020-09-14 12:00:00,85.4,85.4,85.11,85.39,10352.0,78.4407,78.4407,78.1744,78.4315,10352.0
2020-09-14 12:30:00,85.41,85.42,85.19,85.31,14167.0,78.4499,78.4591,78.2478,78.3581,14167.0
2020-09-14 13:00:00,85.33,85.44,85.15,85.24,10609.0,78.3764,78.4775,78.2111,78.2938,10609.0
2020-09-14 13:30:00,85.24,85.31,84.9,84.91,14861.0,78.2938,78.3581,77.9815,77.9907,14861.0
2020-09-14 14:00:00,84.9,85.01,84.84,84.84,13048.0,77.9815,78.0825,77.9264,77.9264,13048.0
2020-09-14 14:30:00,84.81,84.82,84.43,84.46,18405.0,77.8988,77.908,77.5498,77.5773,18405.0
2020-09-14 15:00:00,84.46,84.59,84.28,84.41,19160.0,77.5773,77.6967,77.412,77.5314,19160.0
2020-09-14 15:30:00,84.43,84.67,84.3,84.52,55698.0,77.5498,77.7702,77.4304,77.6324,55698.0
2020-09-15 09:30:00,84.85,85.31,84.75,84.76,12125.0,77.9355,78.3581,77.8437,77.8529,12125.0
2020-09-15 10:00:00,84.8,85.46,84.78,85.28,14392.0,77.8896,78.4958,77.8713,78.3305,14392.0
2020-09-15 10:30:00,85.38,85.49,85.19,85.29,14413.0,78.4224,78.5234,78.2478,78.3397,14413.0
2020-09-15 11:00:00,85.31,85.36,84.84,84.98,27573.0,78.3581,78.404,77.9264,78.055,27573.0
2020-09-15 11:30:00,85.0,85.14,84.77,84.79,15142.0,78.0733,78.2019,77.8621,77.8804,15142.0
2020-09-15 12:00:00,84.79,84.93,84.7,84.84,13060.0,77.8804,78.009,77.7978,77.9264,13060.0
2020-09-15 12:30:00,84.84,85.11,84.81,84.91,16110.0,77.9264,78.1744,77.8988,77.9907,16110.0
2020-09-15 13:00:00,84.91,84.99,84.76,84.85,11205.0,77.9907,78.0641,77.8529,77.9355,11205.0
2020-09-15 13:30:00,84.86,85.18,84.83,85.01,44211.0,77.9447,78.2387,77.9172,78.0825,44211.0
2020-09-15 14:00:00,85.03,85.28,84.98,85.23,15277.0,78.1009,78.3305,78.055,78.2846,15277.0
2020-09-15 14:30:00,85.25,85.3,85.17,85.24,14200.0,78.303,78.3489,78.2295,78.2938,14200.0
2020-09-15 15:00:00,85.27,85.37,85.05,85.1,26958.0,78.3213,78.4132,78.1192,78.1652,26958.0
2020-09-15 15:30:00,85.08,85.25,84.87,85.17,71770.0,78.1468,78.303,77.9539,78.2295,71770.0
2020-09-16 09:30:00,85.41,85.41,84.88,84.88,15157.0,78.4499,78.4499,77.9631,77.9631,15157.0
2020-09-16 10:00:00,84.98,85.19,84.96,85.15,5097.0,78.055,78.2478,78.0366,78.2111,5097.0
2020-09-16 10:30:00,85.16,85.32,85.09,85.27,5221.0,78.2203,78.3672,78.156,78.3213,5221.0
2020-09-16 11:00:00,85.27,86.03,85.23,85.99,29645.0,78.3213,79.0194,78.2846,78.9826,29645.0
2020-09-16 11:30:00,85.98,85.98,85.68,85.69,6607.0,78.9735,78.9735,78.6979,78.7071,6607.0
2020-09-16 12:00:00,85.67,85.72,85.49,85.6,5607.0,78.6887,78.7347,78.5234,78.6244,5607.0
2020-09-16 12:30:00,85.62,85.68,85.51,85.58,7933.0,78.6428,78.6979,78.5418,78.6061,7933.0
2020-09-16 13:00:00,85.64,85.64,85.39,85.4,5604.0,78.6612,78.6612,78.4315,78.4407,5604.0
2020-09-16 13:30:00,85.41,85.43,85.24,85.24,8697.0,78.4499,78.4683,78.2938,78.2938,8697.0
2020-09-16 14:00:00,85.32,85.7,85.32,85.7,7024.0,78.3672,78.7163,78.3672,78.7163,7024.0
2020-09-16 14:30:00,85.75,85.89,85.51,85.56,9102.0,78.7622,78.8908,78.5418,78.5877,9102.0
2020-09-16 15:00:00,85.63,85.69,84.96,84.97,23294.0,78.652,78.7071,78.0366,78.0458,23294.0
2020-09-16 15:30:00,84.95,85.04,84.49,84.62,49480.0,78.0274,78.1101,77.6049,77.7243,49480.0
2020-09-17 09:30:00,83.43,83.72,82.9,83.39,8208.0,76.6313,76.8976,76.1445,76.5945,8208.0
2020-09-17 10:00:00,83.37,83.97,83.37,83.73,10100.0,76.5762,77.1273,76.5762,76.9068,10100.0
2020-09-17 10:30:00,83.75,84.15,83.66,83.92,6647.0,76.9252,77.2926,76.8425,77.0813,6647.0
2020-09-17 11:00:00,83.99,84.23,83.99,84.01,5128.0,77.1456,77.3661,77.1456,77.164,5128.0
2020-09-17 11:30:00,84.06,84.1,83.56,83.58,9717.0,77.2099,77.2467,76.7507,76.769,9717.0
2020-09-17 12:00:00,83.58,83.74,83.15,83.4,16860.0,76.769,76.916,76.3741,76.6037,16860.0
2020-09-17 12:30:00,83.39,83.54,83.34,83.54,9584.0,76.5945,76.7323,76.5486,76.7323,9584.0
2020-09-17 13:00:00,83.51,83.54,83.39,83.44,7684.0,76.7047,76.7323,76.5945,76.6404,7684.0
2020-09-17 13:30:00,83.42,83.56,83.36,83.45,7379.0,76.6221,76.7507,76.567,76.6496,7379.0
2020-09-17 14:00:00,83.47,83.92,83.44,83.77,12997.0,76.668,77.0813,76.6404,76.9436,12997.0
2020-09-17 14:30:00,83.71,83.76,83.51,83.6,10410.0,76.8884,76.9344,76.7047,76.7874,10410.0
2020-09-17 15:00:00,83.59,83.65,83.28,83.62,25330.0,76.7782,76.8333,76.4935,76.8058,25330.0
2020-09-17 15:30:00,83.59,83.86,83.59,83.84,64587.0,76.7782,77.0262,76.7782,77.0079,64587.0
2020-09-18 09:30:00,83.82,84.21,83.7,83.86,103380.0,76.9895,77.3477,76.8793,77.0262,103380.0
2020-09-18 10:00:00,83.75,84.61,83.75,84.61,9346.0,76.9252,77.7151,76.9252,77.7151,9346.0
2020-09-18 10:30:00,84.6,84.66,83.8,83.91,10288.0,77.7059,77.761,76.9711,77.0721,10288.0
2020-09-18 11:00:00,83.94,84.03,83.61,83.67,9889.0,77.0997,77.1824,76.7966,76.8517,9889.0
2020-09-18 11:30:00,83.61,83.61,83.19,83.36,6018.0,76.7966,76.7966,76.4108,76.567,6018.0
2020-09-18 12:00:00,83.22,83.27,82.67,82.73,7554.0,76.4384,76.4843,75.9332,75.9883,7554.0
2020-09-18 12:30:00,82.67,82.67,82.28,82.36,7163.0,75.9332,75.9332,75.575,75.6485,7163.0
2020-09-18 13:00:00,82.46,82.46,81.73,81.76,16251.0,75.7403,75.7403,75.0698,75.0974,16251.0
2020-09-18 13:30:00,81.7,81.7,81.37,81.68,14547.0,75.0422,75.0422,74.7391,75.0239,14547.0
2020-09-18 14:00:00,81.6,81.64,81.16,81.41,28133.0,74.9504,74.9871,74.5462,74.7759,28133.0
2020-09-18 14:30:00,81.42,81.59,81.42,81.56,9987.0,74.7851,74.9412,74.7851,74.9136,9987.0
2020-09-18 15:00:00,81.61,81.96,81.59,81.92,15524.0,74.9596,75.2811,74.9412,75.2443,15524.0
2020-09-18 15:30:00,81.94,82.21,81.67,81.97,82438.0,75.2627,75.5107,75.0147,75.2902,82438.0
2020-09-21 09:30:00,80.2,81.13,78.6,78.84,21983.0,73.6645,74.5187,72.1949,72.4153,21983.0
2020-09-21 10:00:00,78.84,78.96,78.21,78.46,26711.0,72.4153,72.5255,71.8366,72.0663,26711.0
2020-09-21 10:30:00,78.44,78.72,78.14,78.58,13822.0,72.0479,72.3051,71.7723,72.1765,13822.0
2020-09-21 11:00:00,78.52,79.3,78.52,78.68,26237.0,72.1214,72.8378,72.1214,72.2683,26237.0
2020-09-21 11:30:00,78.68,79.0,78.57,78.83,16229.0,72.2683,72.5623,72.1673,72.4061,16229.0
2020-09-21 12:00:00,78.86,79.12,78.8,79.07,15882.0,72.4337,72.6725,72.3786,72.6266,15882.0
2020-09-21 12:30:00,79.05,79.16,78.65,78.73,12741.0,72.6082,72.7092,72.2408,72.3143,12741.0
2020-09-21 13:00:00,78.77,78.77,78.43,78.65,8135.0,72.351,72.351,72.0387,72.2408,8135.0
2020-09-21 13:30:00,78.68,78.77,78.47,78.52,17342.0,72.2683,72.351,72.0755,72.1214,17342.0
2020-09-21 14:00:00,78.53,78.67,78.41,78.61,13302.0,72.1306,72.2592,72.0203,72.204,13302.0
2020-09-21 14:30:00,78.61,78.61,78.12,78.51,15498.0,72.204,72.204,71.754,72.1122,15498.0
2020-09-21 15:00:00,78.51,79.05,78.45,78.96,17716.0,72.1122,72.6082,72.0571,72.5255,17716.0
2020-09-21 15:30:00,79.04,79.28,78.84,79.19,77805.0,72.599,72.8194,72.4153,72.7368,77805.0
2020-09-22 09:30:00,79.33,80.04,79.29,79.33,10006.0,72.8654,73.5175,72.8286,72.8654,10006.0
2020-09-22 10:00:00,79.3,79.88,79.27,79.71,9202.0,72.8378,73.3706,72.8103,73.2144,9202.0
2020-09-22 10:30:00,79.78,79.84,79.14,79.14,8778.0,73.2787,73.3338,72.6909,72.6909,8778.0
2020-09-22 11:00:00,79.06,79.44,78.97,79.3,7022.0,72.6174,72.9664,72.5347,72.8378,7022.0
2020-09-22 11:30:00,79.27,79.75,79.15,79.73,7137.0,72.8103,73.2511,72.7,73.2328,7137.0
2020-09-22 12:00:00,79.71,79.89,79.71,79.83,10049.0,73.2144,73.3797,73.2144,73.3246,10049.0
2020-09-22 12:30:00,79.82,79.89,79.64,79.7,6209.0,73.3154,73.3797,73.1501,73.2052,6209.0
2020-09-22 13:00:00,79.72,80.12,79.68,80.12,11633.0,73.2236,73.591,73.1869,73.591,11633.0
2020-09-22 13:30:00,80.11,80.54,80.11,80.52,19911.0,73.5818,73.9768,73.5818,73.9584,19911.0
2020-09-22 14:00:00,80.56,80.76,80.53,80.64,23684.0,73.9951,74.1788,73.9676,74.0686,23684.0
2020-09-22 14:30:00,80.63,80.69,80.31,80.35,23106.0,74.0594,74.1145,73.7655,73.8023,23106.0
2020-09-22 15:00:00,80.34,80.87,80.32,80.87,21511.0,73.7931,74.2799,73.7747,74.2799,21511.0
2020-09-22 15:30:00,80.87,80.87,80.43,80.49,71948.0,74.2799,74.2799,73.8757,73.9308,71948.0
2020-09-23 09:30:00,80.19,80.39,79.85,80.05,8743.0,73.6553,73.839,73.343,73.5267,8743.0
2020-09-23 10:00:00,80.05,80.24,79.93,80.16,7079.0,73.5267,73.7012,73.4165,73.6277,7079.0
2020-09-23 10:30:00,80.12,80.33,79.83,80.26,6422.0,73.591,73.7839,73.3246,73.7196,6422.0
2020-09-23 11:00:00,80.23,80.64,80.17,80.44,8970.0,73.692,74.0686,73.6369,73.8849,8970.0
2020-09-23 11:30:00,80.37,80.4,79.97,80.01,4700.0,73.8206,73.8482,73.4532,73.49,4700.0
2020-09-23 12:00:00,79.99,80.25,79.96,80.17,4989.0,73.4716,73.7104,73.444,73.6369,4989.0
2020-09-23 12:30:00,80.18,80.61,80.14,80.57,7414.0,73.6461,74.0411,73.6094,74.0043,7414.0
2020-09-23 13:00:00,80.58,80.58,80.43,80.49,9774.0,74.0135,74.0135,73.8757,73.9308,9774.0
2020-09-23 13:30:00,80.48,80.51,80.12,80.12,8466.0,73.9217,73.9492,73.591,73.591,8466.0
2020-09-23 14:00:00,80.11,80.13,79.55,79.64,11244.0,73.5818,73.6002,73.0674,73.1501,11244.0
2020-09-23 14:30:00,79.63,79.8,79.3,79.35,11997.0,73.1409,73.2971,72.8378,72.8837,11997.0
2020-09-23 15:00:00,79.33,79.51,78.92,79.32,32826.0,72.8654,73.0307,72.4888,72.8562,32826.0
2020-09-23 15:30:00,79.37,79.49,79.03,79.07,88226.0,72.9021,73.0123,72.5898,72.6266,88226.0
2020-09-24 09:30:00,78.97,79.65,78.9,79.34,12886.0,72.5347,73.1593,72.4704,72.8746,12886.0
2020-09-24 10:00:00,79.47,79.7,79.24,79.34,11634.0,72.994,73.2052,72.7827,72.8746,11634.0
2020-09-24 10:30:00,79.32,79.32,78.98,79.17,9497.0,72.8562,72.8562,72.5439,72.7184,9497.0
2020-09-24 11:00:00,79.26,79.46,78.97,79.37,7501.0,72.8011,72.9848,72.5347,72.9021,7501.0
2020-09-24 11:30:00,79.36,79.66,79.36,79.63,4213.0,72.8929,73.1685,72.8929,73.1409,4213.0
2020-09-24 12:00:00,79.64,79.73,79.47,79.59,9534.0,73.1501,73.2328,72.994,73.1042,9534.0
2020-09-24 12:30:00,79.51,79.65,79.27,79.65,6182.0,73.0307,73.1593,72.8103,73.1593,6182.0
2020-09-24 13:00:00,79.66,80.21,79.66,80.12,11131.0,73.1685,73.6737,73.1685,73.591,11131.0
2020-09-24 13:30:00,80.09,80.15,79.85,79.93,14041.0,73.5634,73.6186,73.343,73.4165,14041.0
2020-09-24 14:00:00,79.95,80.0,79.59,79.71,7884.0,73.4348,73.4808,73.1042,73.2144,7884.0
2020-09-24 14:30:00,79.68,79.81,79.26,79.28,9663.0,73.1869,73.3063,72.8011,72.8194,9663.0
2020-09-24 15:00:00,79.21,79.54,79.19,79.23,19517.0,72.7552,73.0583,72.7368,72.7735,19517.0
2020-09-24 15:30:00,79.19,79.73,79.12,79.7,61587.0,72.7368,73.2328,72.6725,73.2052,61587.0
2020-09-25 09:30:00,79.41,80.04,79.04,79.65,19896.0,72.9389,73.5175,72.599,73.1593,19896.0
2020-09-25 10:00:00,79.65,79.68,79.08,79.64,10549.0,73.1593,73.1869,72.6357,73.1501,10549.0
2020-09-25 10:30:00,79.59,80.23,79.53,80.15,16777.0,73.1042,73.692,73.0491,73.6186,16777.0
2020-09-25 11:00:00,80.17,80.86,80.13,80.6,27502.0,73.6369,74.2707,73.6002,74.0319,27502.0
2020-09-25 11:30:00,80.6,80.74,80.26,80.31,15789.0,74.0319,74.1605,73.7196,73.7655,15789.0
2020-09-25 12:00:00,80.27,80.59,80.27,80.44,12108.0,73.7288,74.0227,73.7288,73.8849,12108.0
2020-09-25 12:30:00,80.45,80.69,80.4,80.68,14513.0,73.8941,74.1145,73.8482,74.1054,14513.0
2020-09-25 13:00:00,80.73,81.13,80.67,81.07,18587.0,74.1513,74.5187,74.0962,74.4636,18587.0
2020-09-25 13:30:00,81.06,81.36,81.02,81.23,17972.0,74.4544,74.7299,74.4177,74.6105,17972.0
2020-09-25 14:00:00,81.22,81.55,81.21,81.34,28941.0,74.6014,74.9045,74.5922,74.7116,28941.0
2020-09-25 14:30:00,81.35,81.35,81.05,81.2,13652.0,74.7208,74.7208,74.4452,74.583,13652.0
2020-09-25 15:00:00,81.19,81.52,81.19,81.38,23023.0,74.5738,74.8769,74.5738,74.7483,23023.0
2020-09-25 15:30:00,81.3,81.32,80.98,81.12,107650.0,74.6748,74.6932,74.3809,74.5095,107650.0
2020-09-28 09:30:00,81.94,82.91,81.94,82.25,10131.0,75.2627,76.1536,75.2627,75.5474,10131.0
2020-09-28 10:00:00,82.29,82.87,82.07,82.73,10699.0,75.5842,76.1169,75.3821,75.9883,10699.0
2020-09-28 10:30:00,82.61,82.77,82.34,82.46,8287.0,75.8781,76.025,75.6301,75.7403,8287.0
2020-09-28 11:00:00,82.63,83.25,82.54,82.95,72232.0,75.8965,76.4659,75.8138,76.1904,72232.0
2020-09-28 11:30:00,82.95,83.03,82.79,82.82,11127.0,76.1904,76.2639,76.0434,76.071,11127.0
2020-09-28 12:00:00,82.79,82.96,82.79,82.91,6571.0,76.0434,76.1996,76.0434,76.1536,6571.0
2020-09-28 12:30:00,82.9,83.07,82.86,83.07,4611.0,76.1445,76.3006,76.1077,76.3006,4611.0
2020-09-28 13:00:00,83.05,83.05,82.66,82.71,4100.0,76.2822,76.2822,75.924,75.9699,4100.0
2020-09-28 13:30:00,82.75,82.83,82.47,82.57,11628.0,76.0067,76.0802,75.7495,75.8413,11628.0
2020-09-28 14:00:00,82.44,82.73,82.4,82.67,6357.0,75.7219,75.9883,75.6852,75.9332,6357.0
2020-09-28 14:30:00,82.75,82.83,82.62,82.65,6706.0,76.0067,76.0802,75.8873,75.9148,6706.0
2020-09-28 15:00:00,82.52,82.58,82.42,82.5,7249.0,75.7954,75.8505,75.7036,75.777,7249.0
2020-09-28 15:30:00,82.5,82.7,82.35,82.55,58633.0,75.777,75.9608,75.6393,75.823,58633.0
2020-09-29 09:30:00,82.48,83.0,82.32,82.55,19060.0,75.7587,76.2363,75.6117,75.823,19060.0
2020-09-29 10:00:00,82.52,82.67,82.36,82.51,8062.0,75.7954,75.9332,75.6485,75.7862,8062.0
2020-09-29 10:30:00,82.49,82.49,81.8,81.88,18791.0,75.7679,75.7679,75.1341,75.2076,18791.0
2020-09-29 11:00:00,81.83,82.11,81.73,82.09,26285.0,75.1616,75.4188,75.0698,75.4005,26285.0
2020-09-29 11:30:00,82.09,82.2,81.91,81.93,44557.0,75.4005,75.5015,75.2351,75.2535,44557.0
2020-09-29 12:00:00,81.95,81.95,81.7,81.91,11789.0,75.2719,75.2719,75.0422,75.2351,11789.0
2020-09-29 12:30:00,81.91,82.24,81.82,82.19,31674.0,75.2351,75.5382,75.1525,75.4923,31674.0
2020-09-29 13:00:00,82.18,82.31,81.96,82.31,19534.0,75.4831,75.6025,75.2811,75.6025,19534.0
2020-09-29 13:30:00,82.3,82.51,82.22,82.49,11973.0,75.5933,75.7862,75.5199,75.7679,11973.0
2020-09-29 14:00:00,82.52,82.67,82.5,82.65,29825.0,75.7954,75.9332,75.777,75.9148,29825.0
2020-09-29 14:30:00,82.65,82.77,82.41,82.51,17688.0,75.9148,76.025,75.6944,75.7862,17688.0
2020-09-29 15:00:00,82.52,82.62,82.43,82.5,14140.0,75.7954,75.8873,75.7128,75.777,14140.0
2020-09-29 15:30:00,82.48,82.5,82.24,82.31,84871.0,75.7587,75.777,75.5382,75.6025,84871.0
2020-09-30 09:30:00,82.63,83.16,82.49,82.54,20419.0,75.8965,76.3833,75.7679,75.8138,20419.0
2020-09-30 10:00:00,82.57,82.93,82.39,82.82,21444.0,75.8413,76.172,75.676,76.071,21444.0
2020-09-30 10:30:00,82.88,83.15,82.77,82.78,21724.0,76.1261,76.3741,76.025,76.0342,21724.0
2020-09-30 11:00:00,82.86,82.9,82.67,82.67,27946.0,76.1077,76.1445,75.9332,75.9332,27946.0
2020-09-30 11:30:00,82.66,82.72,82.54,82.64,19016.0,75.924,75.9791,75.8138,75.9056,19016.0
2020-09-30 12:00:00,82.65,83.13,82.61,83.13,19030.0,75.9148,76.3557,75.8781,76.3557,19030.0
2020-09-30 12:30:00,83.14,83.19,83.02,83.12,19297.0,76.3649,76.4108,76.2547,76.3465,19297.0
2020-09-30 13:00:00,83.09,83.09,82.8,82.88,11360.0,76.319,76.319,76.0526,76.1261,11360.0
2020-09-30 13:30:00,82.89,83.22,82.89,82.99,15347.0,76.1353,76.4384,76.1353,76.2271,15347.0
2020-09-30 14:00:00,83.01,83.31,82.81,82.93,17311.0,76.2455,76.521,76.0618,76.172,17311.0
2020-09-30 14:30:00,82.86,82.89,82.15,82.62,16210.0,76.1077,76.1353,75.4556,75.8873,16210.0
2020-09-30 15:00:00,82.59,82.67,82.08,82.55,43055.0,75.8597,75.9332,75.3913,75.823,43055.0
2020-09-30 15:30:00,82.52,83.1,82.38,82.82,117119.0,75.7954,76.3282,75.6668,76.071,117119.0
2020-10-01 09:30:00,82.87,83.66,82.06,82.06,29505.0,76.1169,76.8425,75.3729,75.3729,29505.0
2020-10-01 10:00:00,82.09,82.31,81.57,81.7,30304.0,75.4005,75.6025,74.9228,75.0422,30304.0
2020-10-01 10:30:00,81.74,82.48,81.72,82.02,27358.0,75.079,75.7587,75.0606,75.3362,27358.0
2020-10-01 11:00:00,82.09,82.43,81.89,82.37,11137.0,75.4005,75.7128,75.2168,75.6576,11137.0
2020-10-01 11:30:00,82.33,82.7,82.28,82.62,7202.0,75.6209,75.9608,75.575,75.8873,7202.0
2020-10-01 12:00:00,82.59,82.64,82.32,82.6,6830.0,75.8597,75.9056,75.6117,75.8689,6830.0
2020-10-01 12:30:00,82.59,82.64,82.41,82.58,8013.0,75.8597,75.9056,75.6944,75.8505,8013.0
2020-10-01 13:00:00,82.53,82.63,82.2,82.23,10124.0,75.8046,75.8965,75.5015,75.5291,10124.0
2020-10-01 13:30:00,82.26,82.61,82.21,82.4,28603.0,75.5566,75.8781,75.5107,75.6852,28603.0
2020-10-01 14:00:00,82.38,82.52,81.89,82.09,21746.0,75.6668,75.7954,75.2168,75.4005,21746.0
2020-10-01 14:30:00,82.09,82.42,82.09,82.4,14934.0,75.4005,75.7036,75.4005,75.6852,14934.0
2020-10-01 15:00:00,82.39,82.65,82.11,82.19,65720.0,75.676,75.9148,75.4188,75.4923,65720.0
2020-10-01 15:30:00,82.19,82.46,82.15,82.39,104015.0,75.4923,75.7403,75.4556,75.676,104015.0
2020-10-02 09:30:00,81.11,82.13,81.03,81.99,19934.0,74.5003,75.4372,74.4268,75.3086,19934.0
2020-10-02 10:00:00,82.06,82.19,81.93,82.19,10344.0,75.3729,75.4923,75.2535,75.4923,10344.0
2020-10-02 10:30:00,82.09,82.23,81.97,82.16,9001.0,75.4005,75.5291,75.2902,75.4648,9001.0
2020-10-02 11:00:00,82.13,82.48,82.12,82.43,12193.0,75.4372,75.7587,75.428,75.7128,12193.0
2020-10-02 11:30:00,82.4,82.62,82.21,82.37,7911.0,75.6852,75.8873,75.5107,75.6576,7911.0
2020-10-02 12:00:00,82.32,83.29,82.32,83.09,10213.0,75.6117,76.5027,75.6117,76.319,10213.0
2020-10-02 12:30:00,83.18,83.48,82.99,83.18,10983.0,76.4016,76.6772,76.2271,76.4016,10983.0
2020-10-02 13:00:00,83.18,83.32,83.0,83.26,6975.0,76.4016,76.5302,76.2363,76.4751,6975.0
2020-10-02 13:30:00,83.22,83.23,82.5,82.78,6279.0,76.4384,76.4476,75.777,76.0342,6279.0
2020-10-02 14:00:00,82.83,83.09,82.82,83.06,6875.0,76.0802,76.319,76.071,76.2914,6875.0
2020-10-02 14:30:00,83.1,83.34,83.06,83.27,10446.0,76.3282,76.5486,76.2914,76.4843,10446.0
2020-10-02 15:00:00,83.26,83.32,82.92,82.98,13232.0,76.4751,76.5302,76.1628,76.2179,13232.0
2020-10-02 15:30:00,83.06,83.13,82.64,82.64,49257.0,76.2914,76.3557,75.9056,75.9056,49257.0
2020-10-05 09:30:00,83.52,84.79,83.34,84.76,23115.0,76.7139,77.8804,76.5486,77.8529,23115.0
2020-10-05 10:00:00,84.77,85.33,84.7,85.19,31494.0,77.8621,78.3764,77.7978,78.2478,31494.0
2020-10-05 10:30:00,85.18,85.28,84.67,84.83,20800.0,78.2387,78.3305,77.7702,77.9172,20800.0
2020-10-05 11:00:00,84.83,84.89,84.53,84.53,23297.0,77.9172,77.9723,77.6416,77.6416,23297.0
2020-10-05 11:30:00,84.51,84.51,84.03,84.33,20004.0,77.6233,77.6233,77.1824,77.4579,20004.0
2020-10-05 12:00:00,84.35,84.38,84.1,84.13,10537.0,77.4763,77.5038,77.2467,77.2742,10537.0
2020-10-05 12:30:00,84.09,84.34,84.07,84.19,7289.0,77.2375,77.4671,77.2191,77.3293,7289.0
2020-10-05 13:00:00,84.23,84.28,84.01,84.12,13240.0,77.3661,77.412,77.164,77.265,13240.0
2020-10-05 13:30:00,84.15,84.5,84.12,84.21,11057.0,77.2926,77.6141,77.265,77.3477,11057.0
2020-10-05 14:00:00,84.12,84.46,84.11,84.31,7915.0,77.265,77.5773,77.2558,77.4396,7915.0
2020-10-05 14:30:00,84.33,84.41,84.21,84.41,17230.0,77.4579,77.5314,77.3477,77.5314,17230.0
2020-10-05 15:00:00,84.38,84.59,84.27,84.54,24350.0,77.5038,77.6967,77.4028,77.6508,24350.0
2020-10-05 15:30:00,84.56,84.59,84.27,84.43,64888.0,77.6692,77.6967,77.4028,77.5498,64888.0
2020-10-06 09:30:00,85.18,85.2,84.2,84.34,25203.0,78.2387,78.257,77.3385,77.4671,25203.0
2020-10-06 10:00:00,84.4,85.32,84.4,85.3,20732.0,77.5222,78.3672,77.5222,78.3489,20732.0
2020-10-06 10:30:00,85.3,85.4,84.87,85.18,13548.0,78.3489,78.4407,77.9539,78.2387,13548.0
2020-10-06 11:00:00,85.18,85.62,85.07,85.29,20947.0,78.2387,78.6428,78.1376,78.3397,20947.0
2020-10-06 11:30:00,85.3,85.54,85.11,85.11,14393.0,78.3489,78.5693,78.1744,78.1744,14393.0
2020-10-06 12:00:00,85.18,85.31,85.12,85.2,13188.0,78.2387,78.3581,78.1835,78.257,13188.0
2020-10-06 12:30:00,85.2,85.4,85.07,85.27,18794.0,78.257,78.4407,78.1376,78.3213,18794.0
2020-10-06 13:00:00,85.29,85.56,85.26,85.44,13969.0,78.3397,78.5877,78.3121,78.4775,13969.0
2020-10-06 13:30:00,85.47,85.69,85.35,85.64,17672.0,78.505,78.7071,78.3948,78.6612,17672.0
2020-10-06 14:00:00,85.58,85.73,85.43,85.58,22618.0,78.6061,78.7438,78.4683,78.6061,22618.0
2020-10-06 14:30:00,85.58,85.98,85.0,85.28,81444.0,78.6061,78.9735,78.0733,78.3305,81444.0
2020-10-06 15:00:00,85.26,85.28,84.08,84.45,52421.0,78.3121,78.3305,77.2283,77.5681,52421.0
2020-10-06 15:30:00,84.49,85.03,84.2,84.24,120858.0,77.6049,78.1009,77.3385,77.3753,120858.0
2020-10-07 09:30:00,86.87,87.0,83.73,84.57,132050.0,79.7909,79.9103,76.9068,77.6784,132050.0
2020-10-07 10:00:00,84.61,85.74,84.09,85.13,82609.0,77.7151,78.753,77.2375,78.1927,82609.0
2020-10-07 10:30:00,85.13,86.43,85.13,86.21,57622.0,78.1927,79.3868,78.1927,79.1847,57622.0
2020-10-07 11:00:00,86.29,86.94,86.15,86.38,29845.0,79.2582,79.8552,79.1296,79.3409,29845.0
2020-10-07 11:30:00,86.36,86.77,86.01,86.06,28687.0,79.3225,79.6991,79.001,79.0469,28687.0
2020-10-07 12:00:00,86.11,86.43,85.95,86.13,40281.0,79.0929,79.3868,78.9459,79.1112,40281.0
2020-10-07 12:30:00,86.1,86.47,86.1,86.24,54256.0,79.0837,79.4235,79.0837,79.2123,54256.0
2020-10-07 13:00:00,86.23,86.41,86.1,86.24,53434.0,79.2031,79.3684,79.0837,79.2123,53434.0
2020-10-07 13:30:00,86.28,86.38,85.85,86.14,41188.0,79.249,79.3409,78.8541,79.1204,41188.0
2020-10-07 14:00:00,86.16,86.99,86.15,86.96,39517.0,79.1388,79.9012,79.1296,79.8736,39517.0
2020-10-07 14:30:00,86.95,87.15,86.65,87.02,24559.0,79.8644,80.0481,79.5889,79.9287,24559.0
2020-10-07 15:00:00,87.03,87.36,86.94,87.09,27558.0,79.9379,80.241,79.8552,79.993,27558.0
2020-10-07 15:30:00,87.07,87.45,87.04,87.34,116012.0,79.9746,80.3237,79.9471,80.2226,116012.0
2020-10-08 09:30:00,88.32,90.84,88.32,89.13,80807.0,81.1228,83.4374,81.1228,81.8668,80807.0
2020-10-08 10:00:00,89.2,89.24,87.78,87.96,50752.0,81.9311,81.9678,80.6268,80.7921,50752.0
2020-10-08 10:30:00,87.9,87.91,87.18,87.53,41792.0,80.737,80.7462,80.0757,80.3972,41792.0
2020-10-08 11:00:00,87.54,87.81,87.13,87.37,28869.0,80.4063,80.6543,80.0297,80.2502,28869.0
2020-10-08 11:30:00,87.37,87.8,87.2,87.35,35370.0,80.2502,80.6452,80.094,80.2318,35370.0
2020-10-08 12:00:00,87.36,87.6,87.05,87.17,24987.0,80.241,80.4614,79.9563,80.0665,24987.0
2020-10-08 12:30:00,87.18,87.23,86.97,86.97,18649.0,80.0757,80.1216,79.8828,79.8828,18649.0
2020-10-08 13:00:00,86.97,87.3,86.89,87.19,17350.0,79.8828,80.1859,79.8093,80.0849,17350.0
2020-10-08 13:30:00,87.17,87.55,86.98,87.1,80286.0,80.0665,80.4155,79.892,80.0022,80286.0
2020-10-08 14:00:00,87.13,87.23,86.65,86.67,54080.0,80.0297,80.1216,79.5889,79.6072,54080.0
2020-10-08 14:30:00,86.7,86.75,86.19,86.33,39176.0,79.6348,79.6807,79.1663,79.2949,39176.0
2020-10-08 15:00:00,86.34,86.59,86.34,86.47,54529.0,79.3041,79.5338,79.3041,79.4235,54529.0
2020-10-08 15:30:00,86.49,86.75,86.05,86.71,180086.0,79.4419,79.6807,79.0378,79.644,180086.0
2020-10-09 09:30:00,87.37,88.36,87.17,87.45,44811.0,80.2502,81.1595,80.0665,80.3237,44811.0
2020-10-09 10:00:00,87.47,87.47,86.37,86.52,24016.0,80.342,80.342,79.3317,79.4695,24016.0
2020-10-09 10:30:00,86.53,87.16,86.46,87.11,28247.0,79.4786,80.0573,79.4143,80.0114,28247.0
2020-10-09 11:00:00,87.09,87.33,86.94,87.01,35181.0,79.993,80.2135,79.8552,79.9195,35181.0
2020-10-09 11:30:00,87.02,87.93,86.96,87.81,24633.0,79.9287,80.7646,79.8736,80.6543,24633.0
2020-10-09 12:00:00,87.86,87.86,87.42,87.61,20436.0,80.7003,80.7003,80.2961,80.4706,20436.0
2020-10-09 12:30:00,87.61,88.06,87.61,88.01,26631.0,80.4706,80.884,80.4706,80.838,26631.0
2020-10-09 13:00:00,88.03,88.11,87.63,87.79,27704.0,80.8564,80.9299,80.489,80.636,27704.0
2020-10-09 13:30:00,87.79,87.89,87.71,87.82,22412.0,80.636,80.7278,80.5625,80.6635,22412.0
2020-10-09 14:00:00,87.81,87.81,87.26,87.34,25433.0,80.6543,80.6543,80.1492,80.2226,25433.0
2020-10-09 14:30:00,87.36,87.49,87.07,87.17,22619.0,80.241,80.3604,79.9746,80.0665,22619.0
2020-10-09 15:00:00,87.23,87.5,87.14,87.24,38572.0,80.1216,80.3696,80.0389,80.1308,38572.0
2020-10-09 15:30:00,87.21,87.28,87.02,87.24,112586.0,80.1032,80.1675,79.9287,80.1308,112586.0
2020-10-12 09:30:00,87.98,87.98,86.87,87.17,19539.0,80.8105,80.8105,79.7909,80.0665,19539.0
2020-10-12 10:00:00,87.28,87.58,87.08,87.58,13849.0,80.1675,80.4431,79.9838,80.4431,13849.0
2020-10-12 10:30:00,87.66,88.12,87.62,88.01,26560.0,80.5166,80.9391,80.4798,80.838,26560.0
2020-10-12 11:00:00,88.06,88.75,88.06,88.75,25163.0,80.884,81.5177,80.884,81.5177,25163.0
2020-10-12 11:30:00,88.73,88.73,88.5,88.72,13019.0,81.4994,81.4994,81.2881,81.4902,13019.0
2020-10-12 12:00:00,88.7,88.84,88.55,88.82,15751.0,81.4718,81.6004,81.334,81.582,15751.0
2020-10-12 12:30:00,88.81,88.96,88.7,88.91,16215.0,81.5728,81.7106,81.4718,81.6647,16215.0
2020-10-12 13:00:00,88.91,89.0,88.73,88.87,17414.0,81.6647,81.7474,81.4994,81.628,17414.0
2020-10-12 13:30:00,88.94,88.98,88.76,88.85,14711.0,81.6923,81.729,81.5269,81.6096,14711.0
2020-10-12 14:00:00,88.88,89.07,88.25,88.36,56204.0,81.6371,81.8117,81.0585,81.1595,56204.0
2020-10-12 14:30:00,88.37,88.58,88.19,88.58,25758.0,81.1687,81.3616,81.0034,81.3616,25758.0
2020-10-12 15:00:00,88.58,88.63,88.26,88.27,30116.0,81.3616,81.4075,81.0677,81.0768,30116.0
2020-10-12 15:30:00,88.34,88.4,87.98,88.16,112808.0,81.1411,81.1963,80.8105,80.9758,112808.0
2020-10-13 09:30:00,87.93,88.35,87.65,87.91,40511.0,80.7646,81.1503,80.5074,80.7462,40511.0
2020-10-13 10:00:00,87.97,88.03,87.59,87.89,24298.0,80.8013,80.8564,80.4523,80.7278,24298.0
2020-10-13 10:30:00,87.89,88.1,87.81,87.99,26830.0,80.7278,80.9207,80.6543,80.8197,26830.0
2020-10-13 11:00:00,88.04,88.07,87.68,87.74,19134.0,80.8656,80.8931,80.5349,80.59,19134.0
2020-10-13 11:30:00,87.73,87.95,87.72,87.79,38764.0,80.5809,80.7829,80.5717,80.636,38764.0
2020-10-13 12:00:00,87.76,87.92,87.62,87.81,49370.0,80.6084,80.7554,80.4798,80.6543,49370.0
2020-10-13 12:30:00,87.75,88.08,87.69,88.0,35545.0,80.5992,80.9023,80.5441,80.8289,35545.0
2020-10-13 13:00:00,88.02,88.07,87.76,87.9,12030.0,80.8472,80.8931,80.6084,80.737,12030.0
2020-10-13 13:30:00,87.87,87.97,87.73,87.85,23634.0,80.7094,80.8013,80.5809,80.6911,23634.0
2020-10-13 14:00:00,87.84,87.94,87.68,87.7,23720.0,80.6819,80.7737,80.5349,80.5533,23720.0
2020-10-13 14:30:00,87.65,87.7,87.33,87.53,15457.0,80.5074,80.5533,80.2135,80.3972,15457.0
2020-10-13 15:00:00,87.56,87.91,87.48,87.86,28531.0,80.4247,80.7462,80.3512,80.7003,28531.0
2020-10-13 15:30:00,87.87,88.07,87.79,88.05,82559.0,80.7094,80.8931,80.636,80.8748,82559.0
2020-10-14 09:30:00,88.02,88.73,88.02,88.32,32228.0,80.8472,81.4994,80.8472,81.1228,32228.0
2020-10-14 10:00:00,88.39,88.66,88.18,88.4,28152.0,81.1871,81.4351,80.9942,81.1963,28152.0
2020-10-14 10:30:00,88.5,89.09,88.5,88.84,24356.0,81.2881,81.83,81.2881,81.6004,24356.0
2020-10-14 11:00:00,88.84,89.0,88.32,88.98,28239.0,81.6004,81.7474,81.1228,81.729,28239.0
2020-10-14 11:30:00,89.03,89.08,88.51,88.56,11790.0,81.7749,81.8208,81.2973,81.3432,11790.0
2020-10-14 12:00:00,88.58,88.7,88.34,88.55,13641.0,81.3616,81.4718,81.1411,81.334,13641.0
2020-10-14 12:30:00,88.55,88.78,88.44,88.68,12364.0,81.334,81.5453,81.233,81.4534,12364.0
2020-10-14 13:00:00,88.62,88.84,88.59,88.78,7372.0,81.3983,81.6004,81.3708,81.5453,7372.0
2020-10-14 13:30:00,88.81,88.93,88.68,88.92,9881.0,81.5728,81.6831,81.4534,81.6739,9881.0
2020-10-14 14:00:00,88.93,88.97,88.65,88.73,10977.0,81.6831,81.7198,81.4259,81.4994,10977.0
2020-10-14 14:30:00,88.7,88.88,88.46,88.87,9993.0,81.4718,81.6371,81.2514,81.628,9993.0
2020-10-14 15:00:00,88.9,89.22,88.82,89.04,19893.0,81.6555,81.9494,81.582,81.7841,19893.0
2020-10-14 15:30:00,88.99,89.1,88.71,88.86,83991.0,81.7382,81.8392,81.481,81.6188,83991.0
2020-10-15 09:30:00,87.64,88.43,87.42,88.18,28691.0,80.4982,81.2238,80.2961,80.9942,28691.0
2020-10-15 10:00:00,88.18,88.23,87.56,87.59,11525.0,80.9942,81.0401,80.4247,80.4523,11525.0
2020-10-15 10:30:00,87.67,87.67,87.13,87.42,13504.0,80.5257,80.5257,80.0297,80.2961,13504.0
2020-10-15 11:00:00,87.4,88.27,87.31,88.22,9085.0,80.2777,81.0768,80.1951,81.0309,9085.0
2020-10-15 11:30:00,88.24,88.89,88.2,88.8,14062.0,81.0493,81.6463,81.0126,81.5637,14062.0
2020-10-15 12:00:00,88.75,88.9,88.61,88.86,10447.0,81.5177,81.6555,81.3891,81.6188,10447.0
2020-10-15 12:30:00,88.94,89.13,88.79,89.13,10008.0,81.6923,81.8668,81.5545,81.8668,10008.0
2020-10-15 13:00:00,89.22,89.44,89.13,89.41,6736.0,81.9494,82.1515,81.8668,82.124,6736.0
2020-10-15 13:30:00,89.38,89.38,89.12,89.25,11877.0,82.0964,82.0964,81.8576,81.977,11877.0
2020-10-15 14:00:00,89.28,89.48,89.28,89.43,18249.0,82.0045,82.1882,82.0045,82.1423,18249.0
2020-10-15 14:30:00,89.45,89.45,89.26,89.38,11010.0,82.1607,82.1607,81.9862,82.0964,11010.0
2020-10-15 15:00:00,89.39,89.7,89.35,89.69,23314.0,82.1056,82.3903,82.0688,82.3811,23314.0
2020-10-15 15:30:00,89.68,89.75,89.52,89.55,68777.0,82.3719,82.4362,82.225,82.2525,68777.0
2020-10-16 09:30:00,89.55,89.99,89.4,89.92,13726.0,82.6001,83.006,82.4618,82.9414,13726.0
2020-10-16 10:00:00,89.95,90.34,89.87,90.25,17498.0,82.9691,83.3288,82.8953,83.2458,17498.0
2020-10-16 10:30:00,90.23,90.6,90.21,90.57,15991.0,83.2274,83.5687,83.2089,83.541,15991.0
2020-10-16 11:00:00,90.52,90.6,90.12,90.28,13467.0,83.4949,83.5687,83.1259,83.2735,13467.0
2020-10-16 11:30:00,90.23,90.39,90.04,90.15,11141.0,83.2274,83.3749,83.0521,83.1536,11141.0
2020-10-16 12:00:00,90.13,90.39,90.04,90.37,10431.0,83.1351,83.3749,83.0521,83.3565,10431.0
2020-10-16 12:30:00,90.36,90.43,90.18,90.28,14539.0,83.3473,83.4118,83.1812,83.2735,14539.0
2020-10-16 13:00:00,90.27,90.47,90.23,90.38,9725.0,83.2643,83.4487,83.2274,83.3657,9725.0
2020-10-16 13:30:00,90.42,90.56,90.37,90.47,19799.0,83.4026,83.5318,83.3565,83.4487,19799.0
2020-10-16 14:00:00,90.48,90.57,90.35,90.53,19564.0,83.458,83.541,83.3381,83.5041,19564.0
2020-10-16 14:30:00,90.49,90.55,90.46,90.51,16506.0,83.4672,83.5225,83.4395,83.4856,16506.0
2020-10-16 15:00:00,90.5,90.52,90.24,90.32,17589.0,83.4764,83.4949,83.2366,83.3104,17589.0
2020-10-16 15:30:00,90.3,90.31,89.86,89.93,83201.0,83.2919,83.3012,82.8861,82.9506,83201.0
2020-10-19 09:30:00,89.92,90.5,89.88,90.18,12603.0,82.9414,83.4764,82.9045,83.1812,12603.0
2020-10-19 10:00:00,90.16,90.16,89.53,90.06,8667.0,83.1628,83.1628,82.5817,83.0706,8667.0
2020-10-19 10:30:00,90.04,90.27,89.58,89.72,9274.0,83.0521,83.2643,82.6278,82.7569,9274.0
2020-10-19 11:00:00,89.73,89.91,89.65,89.77,15898.0,82.7662,82.9322,82.6924,82.8031,15898.0
2020-10-19 11:30:00,89.73,89.82,89.49,89.54,10741.0,82.7662,82.8492,82.5448,82.5909,10741.0
2020-10-19 12:00:00,89.5,89.69,89.48,89.49,7934.0,82.554,82.7293,82.5356,82.5448,7934.0
2020-10-19 12:30:00,89.46,89.49,89.25,89.31,8766.0,82.5171,82.5448,82.3234,82.3788,8766.0
2020-10-19 13:00:00,89.27,89.3,88.92,89.08,8093.0,82.3419,82.3695,82.019,82.1666,8093.0
2020-10-19 13:30:00,89.11,89.14,88.81,88.82,13391.0,82.1943,82.222,81.9176,81.9268,13391.0
2020-10-19 14:00:00,88.83,88.83,88.43,88.56,14373.0,81.936,81.936,81.5671,81.687,14373.0
2020-10-19 14:30:00,88.51,88.51,87.81,87.87,13334.0,81.6409,81.6409,80.9952,81.0505,13334.0
2020-10-19 15:00:00,87.92,88.28,87.86,88.28,14368.0,81.0966,81.4287,81.0413,81.4287,14368.0
2020-10-19 15:30:00,88.28,88.56,88.14,88.2,60127.0,81.4287,81.687,81.2996,81.3549,60127.0
2020-10-20 09:30:00,88.92,89.31,88.66,88.79,10211.0,82.019,82.3788,81.7792,81.8991,10211.0
2020-10-20 10:00:00,88.88,88.97,88.62,88.88,16367.0,81.9821,82.0652,81.7423,81.9821,16367.0
2020-10-20 10:30:00,88.99,89.57,88.94,89.27,21647.0,82.0836,82.6186,82.0375,82.3419,21647.0
2020-10-20 11:00:00,89.08,89.33,88.86,89.24,16796.0,82.1666,82.3972,81.9637,82.3142,16796.0
2020-10-20 11:30:00,89.24,89.39,89.04,89.23,9669.0,82.3142,82.4526,82.1297,82.305,9669.0
2020-10-20 12:00:00,89.22,89.38,88.98,89.06,11082.0,82.2958,82.4433,82.0744,82.1482,11082.0
2020-10-20 12:30:00,89.08,89.4,89.08,89.32,15278.0,82.1666,82.4618,82.1666,82.388,15278.0
2020-10-20 13:00:00,89.28,89.55,89.22,89.54,11491.0,82.3511,82.6001,82.2958,82.5909,11491.0
2020-10-20 13:30:00,89.56,89.64,89.39,89.47,15720.0,82.6094,82.6832,82.4526,82.5263,15720.0
2020-10-20 14:00:00,89.51,89.61,89.15,89.15,15421.0,82.5632,82.6555,82.2312,82.2312,15421.0
2020-10-20 14:30:00,89.19,89.34,88.93,88.95,16255.0,82.2681,82.4064,82.0283,82.0467,16255.0
2020-10-20 15:00:00,89.0,89.31,88.66,89.29,35512.0,82.0928,82.3788,81.7792,82.3603,35512.0
2020-10-20 15:30:00,89.22,89.43,89.04,89.21,133915.0,82.2958,82.4895,82.1297,82.2865,133915.0
2020-10-21 09:30:00,89.53,90.1,89.47,89.95,13452.0,82.5817,83.1075,82.5263,82.9691,13452.0
2020-10-21 10:00:00,89.96,90.46,89.87,90.19,14505.0,82.9783,83.4395,82.8953,83.1905,14505.0
2020-10-21 10:30:00,90.15,90.32,89.69,89.93,12481.0,83.1536,83.3104,82.7293,82.9506,12481.0
2020-10-21 11:00:00,89.85,90.19,89.62,89.89,32927.0,82.8769,83.1905,82.6647,82.9138,32927.0
2020-10-21 11:30:00,89.97,90.2,89.69,89.77,16767.0,82.9875,83.1997,82.7293,82.8031,16767.0
2020-10-21 12:00:00,89.85,90.52,89.85,90.27,23046.0,82.8769,83.4949,82.8769,83.2643,23046.0
2020-10-21 12:30:00,90.07,90.12,89.72,89.89,12768.0,83.0798,83.1259,82.7569,82.9138,12768.0
2020-10-21 13:00:00,89.89,89.89,89.53,89.55,23184.0,82.9138,82.9138,82.5817,82.6001,23184.0
2020-10-21 13:30:00,89.66,89.66,89.25,89.43,9025.0,82.7016,82.7016,82.3234,82.4895,9025.0
2020-10-21 14:00:00,89.41,89.85,89.41,89.82,9989.0,82.471,82.8769,82.471,82.8492,9989.0
2020-10-21 14:30:00,89.84,89.94,89.81,89.91,13953.0,82.8676,82.9599,82.84,82.9322,13953.0
2020-10-21 15:00:00,89.93,89.93,89.38,89.54,22583.0,82.9506,82.9506,82.4433,82.5909,22583.0
2020-10-21 15:30:00,89.57,89.65,89.2,89.25,56298.0,82.6186,82.6924,82.2773,82.3234,56298.0
2020-10-22 09:30:00,89.46,89.46,88.94,89.25,11285.0,82.5171,82.5171,82.0375,82.3234,11285.0
2020-10-22 10:00:00,89.17,89.45,88.88,88.91,13230.0,82.2496,82.5079,81.9821,82.0098,13230.0
2020-10-22 10:30:00,88.93,88.95,88.32,88.85,11184.0,82.0283,82.0467,81.4656,81.9545,11184.0
2020-10-22 11:00:00,89.12,89.43,88.99,89.06,13262.0,82.2035,82.4895,82.0836,82.1482,13262.0
2020-10-22 11:30:00,89.06,89.06,88.61,88.65,8605.0,82.1482,82.1482,81.7331,81.77,8605.0
2020-10-22 12:00:00,88.63,88.82,88.59,88.81,11552.0,81.7515,81.9268,81.7146,81.9176,11552.0
2020-10-22 12:30:00,88.77,89.11,88.64,88.97,10973.0,81.8807,82.1943,81.7608,82.0652,10973.0
2020-10-22 13:00:00,88.99,89.23,88.99,89.18,9601.0,82.0836,82.305,82.0836,82.2589,9601.0
2020-10-22 13:30:00,89.17,89.23,88.95,89.13,14752.0,82.2496,82.305,82.0467,82.2127,14752.0
2020-10-22 14:00:00,89.15,89.5,89.15,89.34,17057.0,82.2312,82.554,82.2312,82.4064,17057.0
2020-10-22 14:30:00,89.3,89.35,89.0,89.05,15109.0,82.3695,82.4157,82.0928,82.1389,15109.0
2020-10-22 15:00:00,89.03,89.17,89.0,89.17,9484.0,82.1205,82.2496,82.0928,82.2496,9484.0
2020-10-22 15:30:00,89.15,89.25,88.99,89.14,72889.0,82.2312,82.3234,82.0836,82.222,72889.0
2020-10-23 09:30:00,89.83,90.3,89.55,89.79,14099.0,82.8584,83.2919,82.6001,82.8215,14099.0
2020-10-23 10:00:00,89.79,90.07,89.14,89.25,9943.0,82.8215,83.0798,82.222,82.3234,9943.0
2020-10-23 10:30:00,89.26,89.67,89.26,89.27,7182.0,82.3326,82.7108,82.3326,82.3419,7182.0
2020-10-23 11:00:00,89.26,89.29,88.67,88.95,13070.0,82.3326,82.3603,81.7884,82.0467,13070.0
2020-10-23 11:30:00,89.02,89.34,88.93,89.34,4480.0,82.1113,82.4064,82.0283,82.4064,4480.0
2020-10-23 12:00:00,89.31,89.33,88.89,89.08,5523.0,82.3788,82.3972,81.9914,82.1666,5523.0
2020-10-23 12:30:00,89.14,89.16,88.78,88.78,3188.0,82.222,82.2404,81.8899,81.8899,3188.0
2020-10-23 13:00:00,88.86,89.27,88.86,89.19,3745.0,81.9637,82.3419,81.9637,82.2681,3745.0
2020-10-23 13:30:00,89.24,89.33,89.06,89.23,8047.0,82.3142,82.3972,82.1482,82.305,8047.0
2020-10-23 14:00:00,89.24,89.47,89.2,89.33,4867.0,82.3142,82.5263,82.2773,82.3972,4867.0
2020-10-23 14:30:00,89.4,89.48,89.28,89.38,5285.0,82.4618,82.5356,82.3511,82.4433,5285.0
2020-10-23 15:00:00,89.41,89.73,89.33,89.61,13147.0,82.471,82.7662,82.3972,82.6555,13147.0
2020-10-23 15:30:00,89.63,89.83,89.57,89.72,73723.0,82.6739,82.8584,82.6186,82.7569,73723.0
2020-10-26 09:30:00,88.5,89.19,87.83,88.09,15532.0,81.6316,82.2681,81.0136,81.2534,15532.0
2020-10-26 10:00:00,87.99,88.06,87.79,87.87,10743.0,81.1612,81.2258,80.9767,81.0505,10743.0
2020-10-26 10:30:00,87.9,88.15,87.71,87.72,19573.0,81.0782,81.3088,80.9029,80.9122,19573.0
2020-10-26 11:00:00,87.7,87.84,87.35,87.57,14669.0,80.8937,81.0229,80.5709,80.7738,14669.0
2020-10-26 11:30:00,87.61,87.79,87.4,87.73,10958.0,80.8107,80.9767,80.617,80.9214,10958.0
2020-10-26 12:00:00,87.64,87.78,87.53,87.75,11479.0,80.8384,80.9675,80.7369,80.9398,11479.0
2020-10-26 12:30:00,87.61,87.61,87.42,87.48,4743.0,80.8107,80.8107,80.6354,80.6908,4743.0
2020-10-26 13:00:00,87.48,87.57,87.09,87.19,10226.0,80.6908,80.7738,80.3311,80.4233,10226.0
2020-10-26 13:30:00,87.04,87.34,86.91,87.34,16628.0,80.2849,80.5617,80.165,80.5617,16628.0
2020-10-26 14:00:00,87.34,88.01,87.33,88.01,11755.0,80.5617,81.1797,80.5524,81.1797,11755.0
2020-10-26 14:30:00,87.99,88.1,87.44,87.74,17244.0,81.1612,81.2627,80.6539,80.9306,17244.0
2020-10-26 15:00:00,87.71,87.79,87.55,87.68,13941.0,80.9029,80.9767,80.7554,80.8753,13941.0
2020-10-26 15:30:00,87.71,87.89,87.26,87.79,60474.0,80.9029,81.069,80.4879,80.9767,60474.0
2020-10-27 09:30:00,87.73,88.21,87.37,87.5,21847.0,80.9214,81.3641,80.5893,80.7092,21847.0
2020-10-27 10:00:00,87.5,87.77,87.24,87.27,10110.0,80.7092,80.9583,80.4694,80.4971,10110.0
2020-10-27 10:30:00,87.28,87.59,86.8,86.8,34726.0,80.5063,80.7923,80.0636,80.0636,34726.0
2020-10-27 11:00:00,86.75,86.99,86.65,86.74,15692.0,80.0174,80.2388,79.9252,80.0082,15692.0
2020-10-27 11:30:00,86.68,86.86,86.57,86.86,12766.0,79.9529,80.1189,79.8514,80.1189,12766.0
2020-10-27 12:00:00,86.86,87.11,86.8,87.11,11225.0,80.1189,80.3495,80.0636,80.3495,11225.0
2020-10-27 12:30:00,87.11,87.14,86.54,86.69,11163.0,80.3495,80.3772,79.8237,79.9621,11163.0
2020-10-27 13:00:00,86.69,87.03,86.6,86.98,8967.0,79.9621,80.2757,79.8791,80.2296,8967.0
2020-10-27 13:30:00,87.05,87.37,87.05,87.24,20332.0,80.2942,80.5893,80.2942,80.4694,20332.0
2020-10-27 14:00:00,87.24,87.34,86.54,86.73,27595.0,80.4694,80.5617,79.8237,79.999,27595.0
2020-10-27 14:30:00,86.71,86.83,86.4,86.48,22020.0,79.9805,80.0912,79.6946,79.7684,22020.0
2020-10-27 15:00:00,86.46,86.47,86.15,86.35,29733.0,79.75,79.7592,79.464,79.6485,29733.0
2020-10-27 15:30:00,86.33,86.48,86.0,86.07,151286.0,79.63,79.7684,79.3257,79.3902,151286.0
2020-10-28 09:30:00,84.23,85.65,83.63,84.49,35150.0,77.693,79.0028,77.1396,77.9328,35150.0
2020-10-28 10:00:00,84.61,84.88,84.09,84.18,11926.0,78.0435,78.2926,77.5639,77.6469,11926.0
2020-10-28 10:30:00,84.28,84.93,84.01,84.16,24710.0,77.7391,78.3387,77.4901,77.6285,24710.0
2020-10-28 11:00:00,84.14,84.57,84.02,84.4,16327.0,77.61,78.0066,77.4993,77.8498,16327.0
2020-10-28 11:30:00,84.38,84.75,84.28,84.55,17725.0,77.8314,78.1727,77.7391,77.9882,17725.0
2020-10-28 12:00:00,84.59,84.97,84.2,84.2,24342.0,78.0251,78.3756,77.6653,77.6653,24342.0
2020-10-28 12:30:00,84.23,84.33,83.84,83.91,23129.0,77.693,77.7853,77.3333,77.3979,23129.0
2020-10-28 13:00:00,83.93,83.98,83.62,83.92,15818.0,77.4163,77.4624,77.1304,77.4071,15818.0
2020-10-28 13:30:00,83.96,84.32,83.78,84.31,30452.0,77.444,77.776,77.2779,77.7668,30452.0
2020-10-28 14:00:00,84.24,84.27,83.91,84.13,34817.0,77.7022,77.7299,77.3979,77.6008,34817.0
2020-10-28 14:30:00,84.19,84.19,83.73,84.01,30183.0,77.6561,77.6561,77.2318,77.4901,30183.0
2020-10-28 15:00:00,83.95,84.16,83.69,84.03,37275.0,77.4347,77.6285,77.1949,77.5085,37275.0
2020-10-28 15:30:00,84.03,84.29,83.48,83.54,151434.0,77.5085,77.7484,77.0012,77.0566,151434.0
2020-10-29 09:30:00,83.61,84.05,83.13,84.03,25549.0,77.1211,77.527,76.6784,77.5085,25549.0
2020-10-29 10:00:00,83.97,84.14,83.68,84.01,26010.0,77.4532,77.61,77.1857,77.4901,26010.0
2020-10-29 10:30:00,84.04,85.12,83.93,85.08,27795.0,77.5178,78.5139,77.4163,78.4771,27795.0
2020-10-29 11:00:00,85.07,85.37,84.9,85.14,12994.0,78.4678,78.7445,78.311,78.5324,12994.0
2020-10-29 11:30:00,85.06,85.34,84.89,85.23,11468.0,78.4586,78.7169,78.3018,78.6154,11468.0
2020-10-29 12:00:00,85.21,85.21,84.66,84.84,8339.0,78.597,78.597,78.0896,78.2557,8339.0
2020-10-29 12:30:00,84.83,84.94,84.41,84.45,13820.0,78.2465,78.3479,77.859,77.8959,13820.0
2020-10-29 13:00:00,84.45,84.59,84.1,84.59,25796.0,77.8959,78.0251,77.5731,78.0251,25796.0
2020-10-29 13:30:00,84.54,85.3,84.51,85.28,14903.0,77.979,78.68,77.9513,78.6615,14903.0
2020-10-29 14:00:00,85.29,85.67,85.2,85.21,45784.0,78.6708,79.0213,78.5877,78.597,45784.0
2020-10-29 14:30:00,85.21,85.35,84.97,85.2,19610.0,78.597,78.7261,78.3756,78.5877,19610.0
2020-10-29 15:00:00,85.23,85.46,84.89,85.46,26092.0,78.6154,78.8276,78.3018,78.8276,26092.0
2020-10-29 15:30:00,85.38,85.82,85.12,85.19,54014.0,78.7538,79.1596,78.5139,78.5785,54014.0
2020-10-30 09:30:00,84.63,85.8,84.63,85.64,17808.0,78.062,79.1412,78.062,78.9936,17808.0
2020-10-30 10:00:00,85.4,85.71,84.7,84.7,9308.0,78.7722,79.0582,78.1265,78.1265,9308.0
2020-10-30 10:30:00,84.6,84.6,83.45,83.45,8643.0,78.0343,78.0343,76.9736,76.9736,8643.0
2020-10-30 11:00:00,83.56,84.21,83.56,83.9,15146.0,77.075,77.6746,77.075,77.3886,15146.0
2020-10-30 11:30:00,83.87,84.44,83.74,84.4,17853.0,77.361,77.8867,77.241,77.8498,17853.0
2020-10-30 12:00:00,84.36,84.89,84.35,84.8,14684.0,77.8129,78.3018,77.8037,78.2188,14684.0
2020-10-30 12:30:00,84.87,84.88,84.4,84.47,9299.0,78.2833,78.2926,77.8498,77.9144,9299.0
2020-10-30 13:00:00,84.39,84.53,84.12,84.39,10189.0,77.8406,77.9697,77.5916,77.8406,10189.0
2020-10-30 13:30:00,84.38,84.44,83.85,84.32,7924.0,77.8314,77.8867,77.3425,77.776,7924.0
2020-10-30 14:00:00,84.3,84.79,84.12,84.29,12015.0,77.7576,78.2096,77.5916,77.7484,12015.0
2020-10-30 14:30:00,84.17,84.27,83.7,83.76,12391.0,77.6377,77.7299,77.2042,77.2595,12391.0
2020-10-30 15:00:00,83.86,84.16,83.71,83.88,12225.0,77.3517,77.6285,77.2134,77.3702,12225.0
2020-10-30 15:30:00,83.86,84.77,83.75,84.74,91646.0,77.3517,78.1911,77.2503,78.1634,91646.0
2020-11-02 09:30:00,86.01,86.97,85.77,86.97,15342.0,79.3349,80.2204,79.1135,80.2204,15342.0
2020-11-02 10:00:00,86.92,87.8,86.9,87.61,8893.0,80.1743,80.986,80.1558,80.8107,8893.0
2020-11-02 10:30:00,87.4,87.53,86.99,87.01,18315.0,80.617,80.7369,80.2388,80.2573,18315.0
2020-11-02 11:00:00,87.04,87.45,86.97,87.33,10502.0,80.2849,80.6631,80.2204,80.5524,10502.0
2020-11-02 11:30:00,87.35,87.76,87.26,87.6,12300.0,80.5709,80.9491,80.4879,80.8015,12300.0
2020-11-02 12:00:00,87.6,87.87,87.58,87.87,14806.0,80.8015,81.0505,80.783,81.0505,14806.0
2020-11-02 12:30:00,87.86,87.86,87.23,87.36,12107.0,81.0413,81.0413,80.4602,80.5801,12107.0
2020-11-02 13:00:00,87.35,87.39,86.72,86.93,20813.0,80.5709,80.6078,79.9898,80.1835,20813.0
2020-11-02 13:30:00,86.97,87.24,86.77,86.97,12134.0,80.2204,80.4694,80.0359,80.2204,12134.0
2020-11-02 14:00:00,86.95,87.56,86.95,87.54,9380.0,80.2019,80.7646,80.2019,80.7461,9380.0
2020-11-02 14:30:00,87.66,87.71,87.38,87.45,10306.0,80.8568,80.9029,80.5986,80.6631,10306.0
2020-11-02 15:00:00,87.48,87.97,87.48,87.88,34312.0,80.6908,81.1428,80.6908,81.0597,34312.0
2020-11-02 15:30:00,87.9,88.14,87.48,88.12,88326.0,81.0782,81.2996,80.6908,81.2811,88326.0
2020-11-03 09:30:00,89.3,89.3,88.28,89.08,21823.0,82.3695,82.3695,81.4287,82.1666,21823.0
2020-11-03 10:00:00,89.04,89.55,88.87,89.46,6575.0,82.1297,82.6001,81.9729,82.5171,6575.0
2020-11-03 10:30:00,89.51,89.53,89.04,89.15,13483.0,82.5632,82.5817,82.1297,82.2312,13483.0
2020-11-03 11:00:00,89.12,89.27,88.87,89.15,17948.0,82.2035,82.3419,81.9729,82.2312,17948.0
2020-11-03 11:30:00,89.11,89.11,88.48,88.51,16801.0,82.1943,82.1943,81.6132,81.6409,16801.0
2020-11-03 12:00:00,88.56,88.74,88.47,88.67,13797.0,81.687,81.853,81.604,81.7884,13797.0
2020-11-03 12:30:00,88.7,88.74,88.43,88.52,17967.0,81.8161,81.853,81.5671,81.6501,17967.0
2020-11-03 13:00:00,88.61,88.65,88.47,88.5,12302.0,81.7331,81.77,81.604,81.6316,12302.0
2020-11-03 13:30:00,88.5,88.54,88.15,88.23,17259.0,81.6316,81.6685,81.3088,81.3826,17259.0
2020-11-03 14:00:00,88.2,88.54,88.2,88.34,17147.0,81.3549,81.6685,81.3549,81.484,17147.0
2020-11-03 14:30:00,88.44,88.57,88.28,88.3,20636.0,81.5763,81.6962,81.4287,81.4472,20636.0
2020-11-03 15:00:00,88.22,88.22,87.81,87.98,33542.0,81.3734,81.3734,80.9952,81.152,33542.0
2020-11-03 15:30:00,88.01,88.54,88.0,88.08,83884.0,81.1797,81.6685,81.1704,81.2442,83884.0
2020-11-04 09:30:00,88.31,88.51,86.87,88.51,16732.0,81.4564,81.6409,80.1281,81.6409,16732.0
2020-11-04 10:00:00,88.4,89.21,88.39,88.85,9344.0,81.5394,82.2865,81.5302,81.9545,9344.0
2020-11-04 10:30:00,89.15,89.68,88.72,89.51,12806.0,82.2312,82.7201,81.8346,82.5632,12806.0
2020-11-04 11:00:00,89.4,89.63,89.31,89.53,7260.0,82.4618,82.6739,82.3788,82.5817,7260.0
2020-11-04 11:30:00,89.51,89.99,89.48,89.99,9517.0,82.5632,83.006,82.5356,83.006,9517.0
2020-11-04 12:00:00,89.98,90.46,89.91,90.42,11948.0,82.9968,83.4395,82.9322,83.4026,11948.0
2020-11-04 12:30:00,90.44,90.63,90.32,90.33,10132.0,83.4211,83.5963,83.3104,83.3196,10132.0
2020-11-04 13:00:00,90.31,90.35,90.1,90.28,10473.0,83.3012,83.3381,83.1075,83.2735,10473.0
2020-11-04 13:30:00,90.41,90.55,90.28,90.43,11891.0,83.3934,83.5225,83.2735,83.4118,11891.0
2020-11-04 14:00:00,90.53,90.62,90.13,90.42,12896.0,83.5041,83.5871,83.1351,83.4026,12896.0
2020-11-04 14:30:00,90.39,90.58,90.13,90.53,11870.0,83.3749,83.5502,83.1351,83.5041,11870.0
2020-11-04 15:00:00,90.53,90.56,89.93,90.01,19777.0,83.5041,83.5318,82.9506,83.0244,19777.0
2020-11-04 15:30:00,90.11,90.61,90.04,90.3,72244.0,83.1167,83.5779,83.0521,83.2919,72244.0
2020-11-05 09:30:00,91.81,92.82,91.59,92.06,23659.0,84.6847,85.6164,84.4818,84.9153,23659.0
2020-11-05 10:00:00,92.12,92.66,91.92,92.37,26035.0,84.9707,85.4688,84.7862,85.2013,26035.0
2020-11-05 10:30:00,92.28,92.56,91.87,92.22,26849.0,85.1183,85.3765,84.7401,85.0629,26849.0
2020-11-05 11:00:00,92.31,92.38,91.81,92.24,14556.0,85.1459,85.2105,84.6847,85.0814,14556.0
2020-11-05 11:30:00,92.19,92.23,91.91,92.13,9406.0,85.0353,85.0721,84.777,84.9799,9406.0
2020-11-05 12:00:00,92.13,92.24,91.54,91.67,8141.0,84.9799,85.0814,84.4357,84.5556,8141.0
2020-11-05 12:30:00,91.75,92.1,91.69,91.97,5878.0,84.6294,84.9522,84.5741,84.8323,5878.0
2020-11-05 13:00:00,91.99,92.38,91.99,92.37,19282.0,84.8508,85.2105,84.8508,85.2013,19282.0
2020-11-05 13:30:00,92.32,92.49,92.09,92.09,14088.0,85.1552,85.312,84.943,84.943,14088.0
2020-11-05 14:00:00,92.12,92.18,91.85,91.96,24097.0,84.9707,85.026,84.7216,84.8231,24097.0
2020-11-05 14:30:00,91.98,92.07,91.72,91.99,17302.0,84.8416,84.9246,84.6017,84.8508,17302.0
2020-11-05 15:00:00,91.98,92.09,91.62,91.62,29586.0,84.8416,84.943,84.5095,84.5095,29586.0
2020-11-05 15:30:00,91.6,91.65,91.32,91.51,81766.0,84.491,84.5372,84.2328,84.408,81766.0
2020-11-06 09:30:00,91.87,92.18,91.27,91.34,19289.0,84.7401,85.026,84.1867,84.2512,19289.0
2020-11-06 10:00:00,91.47,92.12,91.46,91.97,8857.0,84.3711,84.9707,84.3619,84.8323,8857.0
2020-11-06 10:30:00,92.25,92.25,91.56,91.56,24479.0,85.0906,85.0906,84.4541,84.4541,24479.0
2020-11-06 11:00:00,91.82,92.27,91.45,91.56,8881.0,84.694,85.109,84.3527,84.4541,8881.0
2020-11-06 11:30:00,91.65,92.18,91.65,92.04,6133.0,84.5372,85.026,84.5372,84.8969,6133.0
2020-11-06 12:00:00,92.07,92.25,92.03,92.17,3057.0,84.9246,85.0906,84.8877,85.0168,3057.0
2020-11-06 12:30:00,92.16,92.3,91.9,92.24,2700.0,85.0076,85.1367,84.7678,85.0814,2700.0
2020-11-06 13:00:00,92.3,92.36,92.22,92.23,4978.0,85.1367,85.1921,85.0629,85.0721,4978.0
2020-11-06 13:30:00,92.22,92.36,91.93,92.19,12037.0,85.0629,85.1921,84.7954,85.0353,12037.0
2020-11-06 14:00:00,92.23,92.39,92.03,92.16,11693.0,85.0721,85.2197,84.8877,85.0076,11693.0
2020-11-06 14:30:00,92.16,92.22,92.05,92.14,5576.0,85.0076,85.0629,84.9061,84.9891,5576.0
2020-11-06 15:00:00,92.05,92.39,91.93,92.34,9921.0,84.9061,85.2197,84.7954,85.1736,9921.0
2020-11-06 15:30:00,92.34,92.81,92.25,92.51,38572.0,85.1736,85.6071,85.0906,85.3304,38572.0
2020-11-09 09:30:00,96.01,98.35,91.65,91.66,81289.0,88.5588,90.7172,84.5372,84.5464,81289.0
2020-11-09 10:00:00,92.12,92.53,91.07,91.55,43953.0,84.9707,85.3489,84.0022,84.4449,43953.0
2020-11-09 10:30:00,91.65,91.77,91.01,91.41,24415.0,84.5372,84.6478,83.9468,84.3158,24415.0
2020-11-09 11:00:00,91.35,91.35,90.73,91.01,17255.0,84.2604,84.2604,83.6886,83.9468,17255.0
2020-11-09 11:30:00,91.0,91.18,89.8,90.03,18283.0,83.9376,84.1036,82.8307,83.0429,18283.0
2020-11-09 12:00:00,90.14,90.3,89.46,90.05,13792.0,83.1444,83.2919,82.5171,83.0613,13792.0
2020-11-09 12:30:00,89.97,90.44,89.92,90.33,13379.0,82.9875,83.4211,82.9414,83.3196,13379.0
2020-11-09 13:00:00,90.42,90.82,90.42,90.65,5980.0,83.4026,83.7716,83.4026,83.6148,5980.0
2020-11-09 13:30:00,90.68,91.24,90.61,91.04,9982.0,83.6424,84.159,83.5779,83.9745,9982.0
2020-11-09 14:00:00,90.98,91.09,90.17,90.64,9205.0,83.9192,84.0206,83.172,83.6055,9205.0
2020-11-09 14:30:00,90.6,90.97,90.48,90.74,13786.0,83.5687,83.9099,83.458,83.6978,13786.0
2020-11-09 15:00:00,90.68,90.97,90.3,90.35,17470.0,83.6424,83.9099,83.2919,83.3381,17470.0
2020-11-09 15:30:00,90.4,90.68,89.63,89.79,78396.0,83.3842,83.6424,82.6739,82.8215,78396.0
2020-11-10 09:30:00,89.8,90.63,89.54,90.46,12137.0,82.8307,83.5963,82.5909,83.4395,12137.0
2020-11-10 10:00:00,90.62,90.92,89.98,90.14,17962.0,83.5871,83.8638,82.9968,83.1444,17962.0
2020-11-10 10:30:00,90.21,90.36,89.83,90.23,12075.0,83.2089,83.3473,82.8584,83.2274,12075.0
2020-11-10 11:00:00,90.31,91.15,90.3,90.82,16838.0,83.3012,84.076,83.2919,83.7716,16838.0
2020-11-10 11:30:00,90.84,91.12,90.63,90.99,15540.0,83.79,84.0483,83.5963,83.9284,15540.0
2020-11-10 12:00:00,91.01,91.2,90.45,90.51,10957.0,83.9468,84.1221,83.4303,83.4856,10957.0
2020-11-10 12:30:00,90.44,90.54,90.01,90.09,13340.0,83.4211,83.5133,83.0244,83.0982,13340.0
2020-11-10 13:00:00,90.13,90.25,89.56,89.86,17366.0,83.1351,83.2458,82.6094,82.8861,17366.0
2020-11-10 13:30:00,89.85,90.18,89.61,90.09,21307.0,82.8769,83.1812,82.6555,83.0982,21307.0
2020-11-10 14:00:00,90.2,90.56,90.11,90.25,17082.0,83.1997,83.5318,83.1167,83.2458,17082.0
2020-11-10 14:30:00,90.48,90.69,90.2,90.37,24828.0,83.458,83.6517,83.1997,83.3565,24828.0
2020-11-10 15:00:00,90.37,90.59,90.15,90.59,24809.0,83.3565,83.5594,83.1536,83.5594,24809.0
2020-11-10 15:30:00,90.6,90.66,90.02,90.14,82554.0,83.5687,83.624,83.0337,83.1444,82554.0
2020-11-11 09:30:00,90.61,91.13,89.95,89.96,22554.0,83.5779,84.0575,82.9691,82.9783,22554.0
2020-11-11 10:00:00,89.86,90.43,89.71,90.19,10601.0,82.8861,83.4118,82.7477,83.1905,10601.0
2020-11-11 10:30:00,90.25,90.31,89.73,89.81,14767.0,83.2458,83.3012,82.7662,82.84,14767.0
2020-11-11 11:00:00,89.76,90.09,89.71,89.9,14552.0,82.7938,83.0982,82.7477,82.923,14552.0
2020-11-11 11:30:00,89.95,90.01,89.68,89.73,8461.0,82.9691,83.0244,82.7201,82.7662,8461.0
2020-11-11 12:00:00,89.68,89.74,89.45,89.5,13059.0,82.7201,82.7754,82.5079,82.554,13059.0
2020-11-11 12:30:00,89.47,89.77,89.39,89.61,12684.0,82.5263,82.8031,82.4526,82.6555,12684.0
2020-11-11 13:00:00,89.62,89.62,89.31,89.31,11447.0,82.6647,82.6647,82.3788,82.3788,11447.0
2020-11-11 13:30:00,89.29,89.41,89.23,89.25,32649.0,82.3603,82.471,82.305,82.3234,32649.0
2020-11-11 14:00:00,89.27,89.34,88.94,88.95,25035.0,82.3419,82.4064,82.0375,82.0467,25035.0
2020-11-11 14:30:00,88.97,89.25,88.81,89.18,17520.0,82.0652,82.3234,81.9176,82.2589,17520.0
2020-11-11 15:00:00,89.13,89.27,89.05,89.09,26455.0,82.2127,82.3419,82.1389,82.1758,26455.0
2020-11-11 15:30:00,89.08,89.54,88.92,89.5,128693.0,82.1666,82.5909,82.019,82.554,128693.0
2020-11-12 09:30:00,89.26,89.26,88.88,89.19,12255.0,82.3326,82.3326,81.9821,82.2681,12255.0
2020-11-12 10:00:00,89.11,89.66,89.02,89.25,14266.0,82.1943,82.7016,82.1113,82.3234,14266.0
2020-11-12 10:30:00,89.3,89.63,89.3,89.5,10961.0,82.3695,82.6739,82.3695,82.554,10961.0
2020-11-12 11:00:00,89.48,89.53,89.26,89.3,9183.0,82.5356,82.5817,82.3326,82.3695,9183.0
2020-11-12 11:30:00,89.31,89.5,89.07,89.5,14112.0,82.3788,82.554,82.1574,82.554,14112.0
2020-11-12 12:00:00,89.45,89.51,89.28,89.35,10177.0,82.5079,82.5632,82.3511,82.4157,10177.0
2020-11-12 12:30:00,89.31,89.31,89.08,89.2,19420.0,82.3788,82.3788,82.1666,82.2773,19420.0
2020-11-12 13:00:00,89.2,89.27,88.34,88.62,13894.0,82.2773,82.3419,81.484,81.7423,13894.0
2020-11-12 13:30:00,88.62,88.81,88.56,88.78,9514.0,81.7423,81.9176,81.687,81.8899,9514.0
2020-11-12 14:00:00,88.76,88.93,88.58,88.69,9801.0,81.8715,82.0283,81.7054,81.8069,9801.0
2020-11-12 14:30:00,88.67,88.82,88.26,88.29,10300.0,81.7884,81.9268,81.4103,81.4379,10300.0
2020-11-12 15:00:00,88.25,88.57,88.06,88.48,20558.0,81.401,81.6962,81.2258,81.6132,20558.0
2020-11-12 15:30:00,88.46,89.19,88.4,89.12,70108.0,81.5947,82.2681,81.5394,82.2035,70108.0
2020-11-13 09:30:00,89.35,90.64,89.3,90.43,16380.0,82.4157,83.6055,82.3695,83.4118,16380.0
2020-11-13 10:00:00,90.28,90.69,89.82,89.82,8454.0,83.2735,83.6517,82.8492,82.8492,8454.0
2020-11-13 10:30:00,90.03,90.1,89.32,89.44,9302.0,83.0429,83.1075,82.388,82.4987,9302.0
2020-11-13 11:00:00,89.59,89.75,89.3,89.47,7714.0,82.637,82.7846,82.3695,82.5263,7714.0
2020-11-13 11:30:00,89.42,89.57,89.29,89.35,8055.0,82.4802,82.6186,82.3603,82.4157,8055.0
2020-11-13 12:00:00,89.47,89.63,89.36,89.4,3940.0,82.5263,82.6739,82.4249,82.4618,3940.0
2020-11-13 12:30:00,89.4,89.47,89.28,89.36,4642.0,82.4618,82.5263,82.3511,82.4249,4642.0
2020-11-13 13:00:00,89.32,89.74,89.32,89.74,6146.0,82.388,82.7754,82.388,82.7754,6146.0
2020-11-13 13:30:00,89.68,89.76,89.49,89.52,6034.0,82.7201,82.7938,82.5448,82.5725,6034.0
2020-11-13 14:00:00,89.59,89.85,89.57,89.83,5524.0,82.637,82.8769,82.6186,82.8584,5524.0
2020-11-13 14:30:00,89.84,90.05,89.78,90.0,8163.0,82.8676,83.0613,82.8123,83.0152,8163.0
2020-11-13 15:00:00,89.9,89.95,89.7,89.7,10378.0,82.923,82.9691,82.7385,82.7385,10378.0
2020-11-13 15:30:00,89.72,90.09,89.71,90.06,32816.0,82.7569,83.0982,82.7477,83.0706,32816.0
2020-11-16 09:30:00,90.79,91.14,89.82,89.88,12770.0,83.7439,84.0667,82.8492,82.9045,12770.0
2020-11-16 10:00:00,89.84,90.4,89.83,90.01,9176.0,82.8676,83.3842,82.8584,83.0244,9176.0
2020-11-16 10:30:00,90.13,90.65,90.13,90.54,7489.0,83.1351,83.6148,83.1351,83.5133,7489.0
2020-11-16 11:00:00,90.55,90.74,90.43,90.45,7287.0,83.5225,83.6978,83.4118,83.4303,7287.0
2020-11-16 11:30:00,90.31,90.31,89.83,89.88,6475.0,83.3012,83.3012,82.8584,82.9045,6475.0
2020-11-16 12:00:00,89.84,89.99,89.55,89.61,7051.0,82.8676,83.006,82.6001,82.6555,7051.0
2020-11-16 12:30:00,89.59,89.65,89.36,89.51,5032.0,82.637,82.6924,82.4249,82.5632,5032.0
2020-11-16 13:00:00,89.45,89.45,89.21,89.32,6086.0,82.5079,82.5079,82.2865,82.388,6086.0
2020-11-16 13:30:00,89.36,89.49,89.17,89.27,6709.0,82.4249,82.5448,82.2496,82.3419,6709.0
2020-11-16 14:00:00,89.21,89.99,89.13,89.88,16242.0,82.2865,83.006,82.2127,82.9045,16242.0
2020-11-16 14:30:00,89.98,90.02,89.75,89.83,7221.0,82.9968,83.0337,82.7846,82.8584,7221.0
2020-11-16 15:00:00,89.74,89.94,89.69,89.76,10061.0,82.7754,82.9599,82.7293,82.7938,10061.0
2020-11-16 15:30:00,89.75,90.22,89.73,90.18,63767.0,82.7846,83.2181,82.7662,83.1812,63767.0
2020-11-17 09:30:00,89.3,89.34,88.28,88.41,24601.0,82.3695,82.4064,81.4287,81.5486,24601.0
2020-11-17 10:00:00,88.4,88.92,88.36,88.69,21124.0,81.5394,82.019,81.5025,81.8069,21124.0
2020-11-17 10:30:00,88.73,89.02,88.39,88.52,28241.0,81.8438,82.1113,81.5302,81.6501,28241.0
2020-11-17 11:00:00,88.56,89.02,88.49,88.95,14255.0,81.687,82.1113,81.6224,82.0467,14255.0
2020-11-17 11:30:00,88.98,89.12,88.58,88.58,10802.0,82.0744,82.2035,81.7054,81.7054,10802.0
2020-11-17 12:00:00,88.62,89.36,88.62,89.35,10651.0,81.7423,82.4249,81.7423,82.4157,10651.0
2020-11-17 12:30:00,89.31,89.43,89.19,89.26,6519.0,82.3788,82.4895,82.2681,82.3326,6519.0
2020-11-17 13:00:00,89.29,89.29,88.96,89.06,5641.0,82.3603,82.3603,82.0559,82.1482,5641.0
2020-11-17 13:30:00,89.01,89.25,88.96,88.99,12068.0,82.102,82.3234,82.0559,82.0836,12068.0
2020-11-17 14:00:00,89.03,89.6,89.03,89.41,13797.0,82.1205,82.6463,82.1205,82.471,13797.0
2020-11-17 14:30:00,89.45,89.51,89.26,89.31,10566.0,82.5079,82.5632,82.3326,82.3788,10566.0
2020-11-17 15:00:00,89.28,89.32,89.04,89.32,14963.0,82.3511,82.388,82.1297,82.388,14963.0
2020-11-17 15:30:00,89.34,89.62,89.12,89.61,36699.0,82.4064,82.6647,82.2035,82.6555,36699.0
2020-11-18 09:30:00,89.82,89.99,89.19,89.62,10021.0,82.8492,83.006,82.2681,82.6647,10021.0
2020-11-18 10:00:00,89.71,89.74,89.08,89.41,7014.0,82.7477,82.7754,82.1666,82.471,7014.0
2020-11-18 10:30:00,89.45,89.49,88.99,89.08,13535.0,82.5079,82.5448,82.0836,82.1666,13535.0
2020-11-18 11:00:00,89.02,89.66,88.81,89.55,35150.0,82.1113,82.7016,81.9176,82.6001,35150.0
2020-11-18 11:30:00,89.55,89.95,89.54,89.79,4919.0,82.6001,82.9691,82.5909,82.8215,4919.0
2020-11-18 12:00:00,89.83,89.9,89.62,89.71,8352.0,82.8584,82.923,82.6647,82.7477,8352.0
2020-11-18 12:30:00,89.67,89.91,89.59,89.85,5954.0,82.7108,82.9322,82.637,82.8769,5954.0
2020-11-18 13:00:00,89.83,90.05,89.79,89.87,9946.0,82.8584,83.0613,82.8215,82.8953,9946.0
2020-11-18 13:30:00,89.87,90.13,89.77,90.02,12254.0,82.8953,83.1351,82.8031,83.0337,12254.0
2020-11-18 14:00:00,90.02,90.34,89.86,89.94,13185.0,83.0337,83.3288,82.8861,82.9599,13185.0
2020-11-18 14:30:00,89.99,90.2,89.83,90.1,8166.0,83.006,83.1997,82.8584,83.1075,8166.0
2020-11-18 15:00:00,90.12,90.28,89.84,90.05,13317.0,83.1259,83.2735,82.8676,83.0613,13317.0
2020-11-18 15:30:00,90.05,90.12,89.5,89.5,48867.0,83.0613,83.1259,82.554,82.554,48867.0
2020-11-19 09:30:00,89.19,89.34,88.1,88.7,23568.0,82.2681,82.4064,81.2627,81.8161,23568.0
2020-11-19 10:00:00,88.8,89.53,88.66,89.26,18769.0,81.9083,82.5817,81.7792,82.3326,18769.0
2020-11-19 10:30:00,89.29,89.9,89.25,89.34,11907.0,82.3603,82.923,82.3234,82.4064,11907.0
2020-11-19 11:00:00,89.25,89.47,89.21,89.24,12920.0,82.3234,82.5263,82.2865,82.3142,12920.0
2020-11-19 11:30:00,89.2,89.22,88.83,89.1,13313.0,82.2773,82.2958,81.936,82.1851,13313.0
2020-11-19 12:00:00,89.06,89.11,88.86,88.98,8142.0,82.1482,82.1943,81.9637,82.0744,8142.0
2020-11-19 12:30:00,88.98,89.14,88.78,88.92,11124.0,82.0744,82.222,81.8899,82.019,11124.0
2020-11-19 13:00:00,89.11,89.11,88.82,88.84,16047.0,82.1943,82.1943,81.9268,81.9452,16047.0
2020-11-19 13:30:00,88.76,88.76,88.43,88.63,14138.0,81.8715,81.8715,81.5671,81.7515,14138.0
2020-11-19 14:00:00,88.59,88.82,88.55,88.77,10069.0,81.7146,81.9268,81.6777,81.8807,10069.0
2020-11-19 14:30:00,88.81,89.33,88.79,88.95,10304.0,81.9176,82.3972,81.8991,82.0467,10304.0
2020-11-19 15:00:00,88.95,89.04,88.77,88.89,16451.0,82.0467,82.1297,81.8807,81.9914,16451.0
2020-11-19 15:30:00,88.9,89.3,88.84,89.16,57548.0,82.0006,82.3695,81.9452,82.2404,57548.0
2020-11-20 09:30:00,89.18,89.23,88.72,89.0,16717.0,82.2589,82.305,81.8346,82.0928,16717.0
2020-11-20 10:00:00,88.99,89.1,88.41,88.51,9028.0,82.0836,82.1851,81.5486,81.6409,9028.0
2020-11-20 10:30:00,88.4,88.64,88.21,88.26,13382.0,81.5394,81.7608,81.3641,81.4103,13382.0
2020-11-20 11:00:00,88.25,88.4,88.19,88.25,13575.0,81.401,81.5394,81.3457,81.401,13575.0
2020-11-20 11:30:00,88.25,88.51,88.16,88.39,8284.0,81.401,81.6409,81.318,81.5302,8284.0
2020-11-20 12:00:00,88.37,88.57,88.33,88.4,9112.0,81.5117,81.6962,81.4748,81.5394,9112.0
2020-11-20 12:30:00,88.43,88.75,88.29,88.74,7534.0,81.5671,81.8622,81.4379,81.853,7534.0
2020-11-20 13:00:00,88.7,88.85,88.58,88.84,3999.0,81.8161,81.9545,81.7054,81.9452,3999.0
2020-11-20 13:30:00,88.81,89.12,88.74,89.08,11445.0,81.9176,82.2035,81.853,82.1666,11445.0
2020-11-20 14:00:00,89.12,89.23,88.98,89.03,6094.0,82.2035,82.305,82.0744,82.1205,6094.0
2020-11-20 14:30:00,89.06,89.39,88.86,89.38,17031.0,82.1482,82.4526,81.9637,82.4433,17031.0
2020-11-20 15:00:00,89.38,89.38,89.03,89.25,12985.0,82.4433,82.4433,82.1205,82.3234,12985.0
2020-11-20 15:30:00,89.26,89.93,89.25,89.55,59959.0,82.3326,82.9506,82.3234,82.6001,59959.0
2020-11-23 09:30:00,89.98,89.98,89.36,89.75,26809.0,82.9968,82.9968,82.4249,82.7846,26809.0
2020-11-23 10:00:00,89.7,89.71,89.08,89.08,14152.0,82.7385,82.7477,82.1666,82.1666,14152.0
2020-11-23 10:30:00,89.04,89.29,88.95,89.08,15892.0,82.1297,82.3603,82.0467,82.1666,15892.0
2020-11-23 11:00:00,89.03,89.1,88.72,88.77,7669.0,82.1205,82.1851,81.8346,81.8807,7669.0
2020-11-23 11:30:00,88.71,88.8,88.47,88.67,14140.0,81.8253,81.9083,81.604,81.7884,14140.0
2020-11-23 12:00:00,88.68,88.8,88.42,88.52,23799.0,81.7977,81.9083,81.5578,81.6501,23799.0
2020-11-23 12:30:00,88.55,88.69,88.5,88.59,10097.0,81.6777,81.8069,81.6316,81.7146,10097.0
2020-11-23 13:00:00,88.56,88.75,88.53,88.66,8446.0,81.687,81.8622,81.6593,81.7792,8446.0
2020-11-23 13:30:00,88.65,88.86,88.63,88.79,20304.0,81.77,81.9637,81.7515,81.8991,20304.0
2020-11-23 14:00:00,88.77,88.84,88.65,88.68,26676.0,81.8807,81.9452,81.77,81.7977,26676.0
2020-11-23 14:30:00,88.68,89.18,88.64,89.18,20621.0,81.7977,82.2589,81.7608,82.2589,20621.0
2020-11-23 15:00:00,89.15,89.3,88.94,88.94,39937.0,82.2312,82.3695,82.0375,82.0375,39937.0
2020-11-23 15:30:00,88.94,89.17,88.73,88.95,101743.0,82.0375,82.2496,81.8438,82.0467,101743.0
2020-11-24 09:30:00,89.73,89.92,89.06,89.37,20533.0,82.7662,82.9414,82.1482,82.4341,20533.0
2020-11-24 10:00:00,89.56,89.85,89.47,89.71,30982.0,82.6094,82.8769,82.5263,82.7477,30982.0
2020-11-24 10:30:00,89.77,89.8,89.47,89.47,21044.0,82.8031,82.8307,82.5263,82.5263,21044.0
2020-11-24 11:00:00,89.44,89.76,89.26,89.66,21222.0,82.4987,82.7938,82.3326,82.7016,21222.0
2020-11-24 11:30:00,89.61,89.63,89.35,89.37,12164.0,82.6555,82.6739,82.4157,82.4341,12164.0
2020-11-24 12:00:00,89.42,89.52,89.13,89.19,16947.0,82.4802,82.5725,82.2127,82.2681,16947.0
2020-11-24 12:30:00,89.14,89.16,88.96,89.04,14974.0,82.222,82.2404,82.0559,82.1297,14974.0
2020-11-24 13:00:00,88.99,89.17,88.91,89.02,9758.0,82.0836,82.2496,82.0098,82.1113,9758.0
2020-11-24 13:30:00,89.07,89.29,88.96,89.04,18664.0,82.1574,82.3603,82.0559,82.1297,18664.0
2020-11-24 14:00:00,89.01,89.14,88.83,88.87,16654.0,82.102,82.222,81.936,81.9729,16654.0
2020-11-24 14:30:00,88.85,89.04,88.67,88.76,19326.0,81.9545,82.1297,81.7884,81.8715,19326.0
2020-11-24 15:00:00,88.78,89.11,88.68,88.93,31703.0,81.8899,82.1943,81.7977,82.0283,31703.0
2020-11-24 15:30:00,88.93,88.98,88.43,88.68,94649.0,82.0283,82.0744,81.5671,81.7977,94649.0
2020-11-25 09:30:00,88.34,88.52,87.65,87.99,25167.0,81.484,81.6501,80.8476,81.1612,25167.0
2020-11-25 10:00:00,88.0,88.0,87.57,87.81,19298.0,81.1704,81.1704,80.7738,80.9952,19298.0
2020-11-25 10:30:00,87.84,88.17,87.35,87.36,13819.0,81.0229,81.3272,80.5709,80.5801,13819.0
2020-11-25 11:00:00,87.36,87.58,87.08,87.33,21261.0,80.5801,80.783,80.3218,80.5524,21261.0
2020-11-25 11:30:00,87.35,87.38,86.91,87.09,24293.0,80.5709,80.5986,80.165,80.3311,24293.0
2020-11-25 12:00:00,87.09,87.22,86.84,86.99,27527.0,80.3311,80.451,80.1005,80.2388,27527.0
2020-11-25 12:30:00,86.92,87.19,86.85,87.13,24492.0,80.1743,80.4233,80.1097,80.368,24492.0
2020-11-25 13:00:00,87.17,87.2,86.96,86.96,11517.0,80.4048,80.4325,80.2111,80.2111,11517.0
2020-11-25 13:30:00,86.99,87.29,86.89,87.23,28998.0,80.2388,80.5155,80.1466,80.4602,28998.0
2020-11-25 14:00:00,87.2,87.26,87.01,87.06,34083.0,80.4325,80.4879,80.2573,80.3034,34083.0
2020-11-25 14:30:00,87.05,87.12,86.86,87.07,16641.0,80.2942,80.3587,80.1189,80.3126,16641.0
2020-11-25 15:00:00,87.07,87.19,86.95,87.04,55115.0,80.3126,80.4233,80.2019,80.2849,55115.0
2020-11-25 15:30:00,87.02,87.24,86.95,87.14,105744.0,80.2665,80.4694,80.2019,80.3772,105744.0
2020-11-27 09:30:00,87.45,88.0,87.23,87.83,12668.0,80.6631,81.1704,80.4602,81.0136,12668.0
2020-11-27 10:00:00,87.92,88.0,87.63,87.83,8107.0,81.0966,81.1704,80.8291,81.0136,8107.0
2020-11-27 10:30:00,87.83,87.83,86.89,86.9,6212.0,81.0136,81.0136,80.1466,80.1558,6212.0
2020-11-27 11:00:00,86.88,87.28,86.73,87.19,11435.0,80.1374,80.5063,79.999,80.4233,11435.0
2020-11-27 11:30:00,87.13,87.43,87.0,87.07,10301.0,80.368,80.6447,80.248,80.3126,10301.0
2020-11-27 12:00:00,87.15,87.48,87.01,87.06,18174.0,80.3864,80.6908,80.2573,80.3034,18174.0
2020-11-27 12:30:00,87.03,87.71,87.02,87.63,22504.0,80.2757,80.9029,80.2665,80.8291,22504.0
2020-11-30 09:30:00,87.13,87.43,86.38,86.38,11312.0,80.368,80.6447,79.6762,79.6762,11312.0
2020-11-30 10:00:00,86.47,87.1,86.39,86.81,10484.0,79.7592,80.3403,79.6854,80.0728,10484.0
2020-11-30 10:30:00,86.79,87.6,86.68,87.54,15069.0,80.0543,80.8015,79.9529,80.7461,15069.0
2020-11-30 11:00:00,87.58,87.78,87.46,87.78,17435.0,80.783,80.9675,80.6723,80.9675,17435.0
2020-11-30 11:30:00,87.72,87.84,87.55,87.65,14972.0,80.9122,81.0229,80.7554,80.8476,14972.0
2020-11-30 12:00:00,87.65,87.79,87.54,87.72,8688.0,80.8476,80.9767,80.7461,80.9122,8688.0
2020-11-30 12:30:00,87.68,88.08,87.67,88.03,11898.0,80.8753,81.2442,80.866,81.1981,11898.0
2020-11-30 13:00:00,88.04,88.22,87.96,88.19,10376.0,81.2073,81.3734,81.1335,81.3457,10376.0
2020-11-30 13:30:00,88.16,88.2,88.02,88.09,16475.0,81.318,81.3549,81.1889,81.2534,16475.0
2020-11-30 14:00:00,88.05,88.31,87.9,88.27,13836.0,81.2166,81.4564,81.0782,81.4195,13836.0
2020-11-30 14:30:00,88.31,88.41,88.02,88.39,15101.0,81.4564,81.5486,81.1889,81.5302,15101.0
2020-11-30 15:00:00,88.4,88.47,88.01,88.02,13960.0,81.5394,81.604,81.1797,81.1889,13960.0
2020-11-30 15:30:00,87.97,88.24,87.8,87.97,71945.0,81.1428,81.3918,80.986,81.1428,71945.0
2020-12-01 09:30:00,88.96,89.51,88.89,89.27,15047.0,82.0559,82.5632,81.9914,82.3419,15047.0
2020-12-01 10:00:00,89.26,89.68,89.25,89.6,21897.0,82.3326,82.7201,82.3234,82.6463,21897.0
2020-12-01 10:30:00,89.44,89.52,88.61,88.65,11984.0,82.4987,82.5725,81.7331,81.77,11984.0
2020-12-01 11:00:00,88.73,88.98,88.65,88.66,21477.0,81.8438,82.0744,81.77,81.7792,21477.0
2020-12-01 11:30:00,88.63,88.81,88.12,88.12,6976.0,81.7515,81.9176,81.2811,81.2811,6976.0
2020-12-01 12:00:00,88.24,88.25,88.02,88.21,4880.0,81.3918,81.401,81.1889,81.3641,4880.0
2020-12-01 12:30:00,88.11,88.27,87.93,87.97,21614.0,81.2719,81.4195,81.1059,81.1428,21614.0
2020-12-01 13:00:00,88.08,88.34,88.02,88.33,7249.0,81.2442,81.484,81.1889,81.4748,7249.0
2020-12-01 13:30:00,88.35,88.95,88.31,88.95,10762.0,81.4933,82.0467,81.4564,82.0467,10762.0
2020-12-01 14:00:00,88.94,88.97,88.6,88.67,16527.0,82.0375,82.0652,81.7239,81.7884,16527.0
2020-12-01 14:30:00,88.64,89.0,88.55,88.76,5417.0,81.7608,82.0928,81.6777,81.8715,5417.0
2020-12-01 15:00:00,88.73,88.73,88.48,88.54,13851.0,81.8438,81.8438,81.6132,81.6685,13851.0
2020-12-01 15:30:00,88.6,88.69,88.31,88.54,58834.0,81.7239,81.8069,81.4564,81.6685,58834.0
2020-12-02 09:30:00,88.29,88.76,88.02,88.69,10171.0,81.4379,81.8715,81.1889,81.8069,10171.0
2020-12-02 10:00:00,88.7,88.83,87.74,87.83,22763.0,81.8161,81.936,80.9306,81.0136,22763.0
2020-12-02 10:30:00,87.84,88.02,87.35,87.63,9764.0,81.0229,81.1889,80.5709,80.8291,9764.0
2020-12-02 11:00:00,87.65,87.69,87.21,87.31,8566.0,80.8476,80.8845,80.4417,80.534,8566.0
2020-12-02 11:30:00,87.38,87.43,86.77,86.77,8973.0,80.5986,80.6447,80.0359,80.0359,8973.0
2020-12-02 12:00:00,86.78,86.93,86.71,86.72,7130.0,80.0451,80.1835,79.9805,79.9898,7130.0
2020-12-02 12:30:00,86.71,86.9,86.57,86.8,7316.0,79.9805,80.1558,79.8514,80.0636,7316.0
2020-12-02 13:00:00,86.77,86.88,86.6,86.66,10400.0,80.0359,80.1374,79.8791,79.9344,10400.0
2020-12-02 13:30:00,86.6,87.14,86.57,86.84,10980.0,79.8791,80.3772,79.8514,80.1005,10980.0
2020-12-02 14:00:00,86.81,86.86,86.64,86.86,7161.0,80.0728,80.1189,79.916,80.1189,7161.0
2020-12-02 14:30:00,86.85,87.14,86.85,87.07,13378.0,80.1097,80.3772,80.1097,80.3126,13378.0
2020-12-02 15:00:00,87.1,87.18,87.0,87.07,15114.0,80.3403,80.4141,80.248,80.3126,15114.0
2020-12-02 15:30:00,87.08,87.22,86.89,87.1,70058.0,80.3218,80.451,80.1466,80.3403,70058.0
2020-12-03 09:30:00,87.0,87.02,86.56,86.94,11784.0,80.248,80.2665,79.8422,80.1927,11784.0
2020-12-03 10:00:00,86.98,87.38,86.83,86.92,13901.0,80.2296,80.5986,80.0912,80.1743,13901.0
2020-12-03 10:30:00,86.91,87.48,86.88,87.16,10403.0,80.165,80.6908,80.1374,80.3956,10403.0
2020-12-03 11:00:00,87.1,87.55,87.1,87.45,9610.0,80.3403,80.7554,80.3403,80.6631,9610.0
2020-12-03 11:30:00,87.45,87.7,87.36,87.66,9605.0,80.6631,80.8937,80.5801,80.8568,9605.0
2020-12-03 12:00:00,87.65,87.75,87.47,87.52,10440.0,80.8476,80.9398,80.6816,80.7277,10440.0
2020-12-03 12:30:00,87.48,87.57,87.46,87.49,6963.0,80.6908,80.7738,80.6723,80.7,6963.0
2020-12-03 13:00:00,87.52,87.53,87.18,87.25,5075.0,80.7277,80.7369,80.4141,80.4786,5075.0
2020-12-03 13:30:00,87.24,87.26,86.86,86.95,16204.0,80.4694,80.4879,80.1189,80.2019,16204.0
2020-12-03 14:00:00,86.99,87.03,86.85,86.88,20070.0,80.2388,80.2757,80.1097,80.1374,20070.0
2020-12-03 14:30:00,86.88,86.98,86.86,86.91,13209.0,80.1374,80.2296,80.1189,80.165,13209.0
2020-12-03 15:00:00,86.94,87.25,86.91,87.25,8242.0,80.1927,80.4786,80.165,80.4786,8242.0
2020-12-03 15:30:00,87.2,87.25,86.73,86.91,47138.0,80.4325,80.4786,79.999,80.165,47138.0
2020-12-04 09:30:00,87.1,87.67,86.81,87.25,13380.0,80.3403,80.866,80.0728,80.4786,13380.0
2020-12-04 10:00:00,87.24,87.65,87.15,87.53,12648.0,80.4694,80.8476,80.3864,80.7369,12648.0
2020-12-04 10:30:00,87.55,87.81,87.54,87.8,7484.0,80.7554,80.9952,80.7461,80.986,7484.0
2020-12-04 11:00:00,87.85,87.93,87.68,87.8,10895.0,81.0321,81.1059,80.8753,80.986,10895.0
2020-12-04 11:30:00,87.71,87.79,87.38,87.67,15058.0,80.9029,80.9767,80.5986,80.866,15058.0
2020-12-04 12:00:00,87.72,87.77,87.29,87.4,6907.0,80.9122,80.9583,80.5155,80.617,6907.0
2020-12-04 12:30:00,87.4,87.4,86.96,86.97,5049.0,80.617,80.617,80.2111,80.2204,5049.0
2020-12-04 13:00:00,86.94,87.16,86.83,87.12,3876.0,80.1927,80.3956,80.0912,80.3587,3876.0
2020-12-04 13:30:00,87.12,87.18,87.0,87.07,6522.0,80.3587,80.4141,80.248,80.3126,6522.0
2020-12-04 14:00:00,87.06,87.27,86.99,87.03,9505.0,80.3034,80.4971,80.2388,80.2757,9505.0
2020-12-04 14:30:00,87.03,87.29,86.99,87.14,14935.0,80.2757,80.5155,80.2388,80.3772,14935.0
2020-12-04 15:00:00,87.08,87.26,87.02,87.1,11338.0,80.3218,80.4879,80.2665,80.3403,11338.0
2020-12-04 15:30:00,87.11,87.23,86.88,87.01,49206.0,80.3495,80.4602,80.1374,80.2573,49206.0
2020-12-07 09:30:00,87.12,87.23,87.0,87.05,3609.0,80.3587,80.4602,80.248,80.2942,3609.0
2020-12-07 10:00:00,87.1,87.49,86.93,87.34,13206.0,80.3403,80.7,80.1835,80.5617,13206.0
2020-12-07 10:30:00,87.32,87.4,87.11,87.11,9788.0,80.5432,80.617,80.3495,80.3495,9788.0
2020-12-07 11:00:00,87.19,87.27,86.8,86.8,11287.0,80.4233,80.4971,80.0636,80.0636,11287.0
2020-12-07 11:30:00,86.75,87.14,86.7,86.86,9720.0,80.0174,80.3772,79.9713,80.1189,9720.0
2020-12-07 12:00:00,86.94,86.99,86.7,86.7,7163.0,80.1927,80.2388,79.9713,79.9713,7163.0
2020-12-07 12:30:00,86.72,86.72,86.38,86.41,10351.0,79.9898,79.9898,79.6762,79.7038,10351.0
2020-12-07 13:00:00,86.47,86.51,86.37,86.42,7254.0,79.7592,79.7961,79.6669,79.7131,7254.0
2020-12-07 13:30:00,86.39,86.71,86.37,86.66,16511.0,79.6854,79.9805,79.6669,79.9344,16511.0
2020-12-07 14:00:00,86.69,86.75,86.59,86.74,9351.0,79.9621,80.0174,79.8699,80.0082,9351.0
2020-12-07 14:30:00,86.79,86.97,86.5,86.5,11458.0,80.0543,80.2204,79.7868,79.7868,11458.0
2020-12-07 15:00:00,86.5,86.9,86.5,86.78,11717.0,79.7868,80.1558,79.7868,80.0451,11717.0
2020-12-07 15:30:00,86.77,86.85,86.38,86.75,52820.0,80.0359,80.1097,79.6762,80.0174,52820.0
2020-12-08 09:30:00,86.73,87.16,86.57,86.93,9596.0,79.999,80.3956,79.8514,80.1835,9596.0
2020-12-08 10:00:00,86.94,87.17,86.5,86.68,18479.0,80.1927,80.4048,79.7868,79.9529,18479.0
2020-12-08 10:30:00,86.51,86.71,86.44,86.59,10867.0,79.7961,79.9805,79.7315,79.8699,10867.0
2020-12-08 11:00:00,86.57,86.89,86.57,86.61,14610.0,79.8514,80.1466,79.8514,79.8883,14610.0
2020-12-08 11:30:00,86.65,86.98,86.56,86.92,10796.0,79.9252,80.2296,79.8422,80.1743,10796.0
2020-12-08 12:00:00,86.92,87.26,86.91,87.25,18718.0,80.1743,80.4879,80.165,80.4786,18718.0
2020-12-08 12:30:00,87.22,87.47,87.17,87.19,7924.0,80.451,80.6816,80.4048,80.4233,7924.0
2020-12-08 13:00:00,87.21,87.34,87.16,87.21,9822.0,80.4417,80.5617,80.3956,80.4417,9822.0
2020-12-08 13:30:00,87.22,87.22,87.05,87.12,11054.0,80.451,80.451,80.2942,80.3587,11054.0
2020-12-08 14:00:00,87.11,87.49,87.11,87.44,10526.0,80.3495,80.7,80.3495,80.6539,10526.0
2020-12-08 14:30:00,87.46,87.46,87.25,87.34,7558.0,80.6723,80.6723,80.4786,80.5617,7558.0
2020-12-08 15:00:00,87.33,87.58,87.32,87.58,11188.0,80.5524,80.783,80.5432,80.783,11188.0
2020-12-08 15:30:00,87.56,87.67,87.37,87.63,37465.0,80.7646,80.866,80.5893,80.8291,37465.0
2020-12-09 09:30:00,88.0,88.3,87.95,88.09,10271.0,81.1704,81.4472,81.1243,81.2534,10271.0
2020-12-09 10:00:00,88.0,88.43,87.72,88.21,17651.0,81.1704,81.5671,80.9122,81.3641,17651.0
2020-12-09 10:30:00,88.19,88.39,87.89,88.11,9089.0,81.3457,81.5302,81.069,81.2719,9089.0
2020-12-09 11:00:00,88.08,88.14,87.72,87.77,8173.0,81.2442,81.2996,80.9122,80.9583,8173.0
2020-12-09 11:30:00,87.73,87.89,87.65,87.89,5758.0,80.9214,81.069,80.8476,81.069,5758.0
2020-12-09 12:00:00,87.86,87.88,87.26,87.32,8284.0,81.0413,81.0597,80.4879,80.5432,8284.0
2020-12-09 12:30:00,87.34,87.57,87.25,87.43,12086.0,80.5617,80.7738,80.4786,80.6447,12086.0
2020-12-09 13:00:00,87.37,87.62,87.15,87.48,12115.0,80.5893,80.8199,80.3864,80.6908,12115.0
2020-12-09 13:30:00,87.38,87.54,87.21,87.37,12518.0,80.5986,80.7461,80.4417,80.5893,12518.0
2020-12-09 14:00:00,87.43,87.64,87.32,87.59,13337.0,80.6447,80.8384,80.5432,80.7923,13337.0
2020-12-09 14:30:00,87.62,87.81,87.46,87.69,13695.0,80.8199,80.9952,80.6723,80.8845,13695.0
2020-12-09 15:00:00,87.62,88.12,87.55,88.03,21346.0,80.8199,81.2811,80.7554,81.1981,21346.0
2020-12-09 15:30:00,88.05,88.64,88.04,88.37,113218.0,81.2166,81.7608,81.2073,81.5117,113218.0
2020-12-10 09:30:00,88.13,88.25,87.17,87.58,14596.0,81.2903,81.401,80.4048,80.783,14596.0
2020-12-10 10:00:00,87.73,88.17,87.57,87.83,18913.0,80.9214,81.3272,80.7738,81.0136,18913.0
2020-12-10 10:30:00,87.9,88.02,87.29,87.37,15934.0,81.0782,81.1889,80.5155,80.5893,15934.0
2020-12-10 11:00:00,87.45,87.45,86.87,86.87,13385.0,80.6631,80.6631,80.1281,80.1281,13385.0
2020-12-10 11:30:00,86.91,86.97,86.55,86.65,11056.0,80.165,80.2204,79.833,79.9252,11056.0
2020-12-10 12:00:00,86.62,87.15,86.62,87.03,10920.0,79.8975,80.3864,79.8975,80.2757,10920.0
2020-12-10 12:30:00,87.12,87.35,86.83,86.84,10977.0,80.3587,80.5709,80.0912,80.1005,10977.0
2020-12-10 13:00:00,86.75,86.9,86.68,86.84,11510.0,80.0174,80.1558,79.9529,80.1005,11510.0
2020-12-10 13:30:00,86.78,86.92,86.4,86.4,12162.0,80.0451,80.1743,79.6946,79.6946,12162.0
2020-12-10 14:00:00,86.38,86.46,86.22,86.34,13662.0,79.6762,79.75,79.5286,79.6393,13662.0
2020-12-10 14:30:00,86.31,86.55,86.3,86.42,9696.0,79.6116,79.833,79.6024,79.7131,9696.0
2020-12-10 15:00:00,86.45,86.73,86.36,86.69,20270.0,79.7407,79.999,79.6577,79.9621,20270.0
2020-12-10 15:30:00,86.69,87.08,86.47,86.97,114892.0,79.9621,80.3218,79.7592,80.2204,114892.0
2020-12-11 09:30:00,86.56,87.16,86.48,87.16,16241.0,79.8422,80.3956,79.7684,80.3956,16241.0
2020-12-11 10:00:00,87.17,87.5,87.08,87.15,7174.0,80.4048,80.7092,80.3218,80.3864,7174.0
2020-12-11 10:30:00,87.06,87.06,86.36,86.39,10194.0,80.3034,80.3034,79.6577,79.6854,10194.0
2020-12-11 11:00:00,86.33,86.46,86.14,86.2,8054.0,79.63,79.75,79.4548,79.5101,8054.0
2020-12-11 11:30:00,86.19,86.27,86.04,86.11,8692.0,79.5009,79.5747,79.3625,79.4271,8692.0
2020-12-11 12:00:00,86.08,86.35,85.9,86.25,12748.0,79.3994,79.6485,79.2334,79.5562,12748.0
2020-12-11 12:30:00,86.19,86.21,86.02,86.17,8461.0,79.5009,79.5194,79.3441,79.4825,8461.0
2020-12-11 13:00:00,86.11,86.2,85.99,86.11,7821.0,79.4271,79.5101,79.3164,79.4271,7821.0
2020-12-11 13:30:00,86.16,86.67,86.16,86.63,14484.0,79.4732,79.9437,79.4732,79.9068,14484.0
2020-12-11 14:00:00,86.61,86.74,86.5,86.63,9439.0,79.8883,80.0082,79.7868,79.9068,9439.0
2020-12-11 14:30:00,86.67,86.8,86.55,86.59,8590.0,79.9437,80.0636,79.833,79.8699,8590.0
2020-12-11 15:00:00,86.61,86.73,86.49,86.57,23410.0,79.8883,79.999,79.7776,79.8514,23410.0
2020-12-11 15:30:00,86.58,86.74,86.42,86.54,43822.0,79.8606,80.0082,79.7131,79.8237,43822.0
2020-12-14 09:30:00,86.43,87.12,86.32,86.61,20631.0,79.7223,80.3587,79.6208,79.8883,20631.0
2020-12-14 10:00:00,86.6,87.01,86.6,86.87,12059.0,79.8791,80.2573,79.8791,80.1281,12059.0
2020-12-14 10:30:00,86.94,86.94,86.52,86.67,10420.0,80.1927,80.1927,79.8053,79.9437,10420.0
2020-12-14 11:00:00,86.67,86.71,86.45,86.45,13039.0,79.9437,79.9805,79.7407,79.7407,13039.0
2020-12-14 11:30:00,86.45,86.59,86.17,86.54,10993.0,79.7407,79.8699,79.4825,79.8237,10993.0
2020-12-14 12:00:00,86.53,86.77,86.47,86.59,10662.0,79.8145,80.0359,79.7592,79.8699,10662.0
2020-12-14 12:30:00,86.65,86.76,86.64,86.75,6393.0,79.9252,80.0267,79.916,80.0174,6393.0
2020-12-14 13:00:00,86.76,86.9,86.68,86.72,8774.0,80.0267,80.1558,79.9529,79.9898,8774.0
2020-12-14 13:30:00,86.75,87.0,86.75,86.94,14988.0,80.0174,80.248,80.0174,80.1927,14988.0
2020-12-14 14:00:00,86.98,87.02,86.7,86.75,8966.0,80.2296,80.2665,79.9713,80.0174,8966.0
2020-12-14 14:30:00,86.75,86.91,86.54,86.81,12022.0,80.0174,80.165,79.8237,80.0728,12022.0
2020-12-14 15:00:00,86.83,86.83,86.51,86.53,39134.0,80.0912,80.0912,79.7961,79.8145,39134.0
2020-12-14 15:30:00,86.55,86.56,86.25,86.45,73783.0,79.833,79.8422,79.5562,79.7407,73783.0
2020-12-15 09:30:00,86.73,87.03,86.5,86.51,10953.0,79.999,80.2757,79.7868,79.7961,10953.0
2020-12-15 10:00:00,86.49,86.62,86.26,86.39,12721.0,79.7776,79.8975,79.5655,79.6854,12721.0
2020-12-15 10:30:00,86.34,86.78,86.34,86.72,7827.0,79.6393,80.0451,79.6393,79.9898,7827.0
2020-12-15 11:00:00,86.67,86.86,86.53,86.78,8108.0,79.9437,80.1189,79.8145,80.0451,8108.0
2020-12-15 11:30:00,86.65,86.92,86.61,86.79,7985.0,79.9252,80.1743,79.8883,80.0543,7985.0
2020-12-15 12:00:00,86.88,86.91,86.62,86.64,14247.0,80.1374,80.165,79.8975,79.916,14247.0
2020-12-15 12:30:00,86.67,87.0,86.65,86.95,11552.0,79.9437,80.248,79.9252,80.2019,11552.0
2020-12-15 13:00:00,87.0,87.25,86.93,87.07,10910.0,80.248,80.4786,80.1835,80.3126,10910.0
2020-12-15 13:30:00,87.13,87.34,87.13,87.27,14097.0,80.368,80.5617,80.368,80.4971,14097.0
2020-12-15 14:00:00,87.22,87.37,86.98,87.05,17740.0,80.451,80.5893,80.2296,80.2942,17740.0
2020-12-15 14:30:00,87.01,87.26,87.0,87.04,13326.0,80.2573,80.4879,80.248,80.2849,13326.0
2020-12-15 15:00:00,87.08,87.1,86.63,86.63,13849.0,80.3218,80.3403,79.9068,79.9068,13849.0
2020-12-15 15:30:00,86.67,86.99,86.63,86.99,51264.0,79.9437,80.2388,79.9068,80.2388,51264.0
2020-12-16 09:30:00,87.51,87.71,86.57,86.92,33392.0,80.7185,80.9029,79.8514,80.1743,33392.0
2020-12-16 10:00:00,86.85,87.14,86.66,87.06,39266.0,80.1097,80.3772,79.9344,80.3034,39266.0
2020-12-16 10:30:00,87.05,87.05,86.43,86.51,23351.0,80.2942,80.2942,79.7223,79.7961,23351.0
2020-12-16 11:00:00,86.41,86.9,86.29,86.86,15360.0,79.7038,80.1558,79.5931,80.1189,15360.0
2020-12-16 11:30:00,86.81,86.81,86.41,86.47,12061.0,80.0728,80.0728,79.7038,79.7592,12061.0
2020-12-16 12:00:00,86.5,86.59,86.38,86.52,9860.0,79.7868,79.8699,79.6762,79.8053,9860.0
2020-12-16 12:30:00,86.52,86.85,86.48,86.8,18347.0,79.8053,80.1097,79.7684,80.0636,18347.0
2020-12-16 13:00:00,86.79,86.81,86.47,86.47,10607.0,80.0543,80.0728,79.7592,79.7592,10607.0
2020-12-16 13:30:00,86.47,86.61,86.36,86.4,14478.0,79.7592,79.8883,79.6577,79.6946,14478.0
2020-12-16 14:00:00,86.51,86.6,86.32,86.51,23010.0,79.7961,79.8791,79.6208,79.7961,23010.0
2020-12-16 14:30:00,86.51,86.94,86.5,86.82,23482.0,79.7961,80.1927,79.7868,80.082,23482.0
2020-12-16 15:00:00,86.81,86.81,86.57,86.63,27009.0,80.0728,80.0728,79.8514,79.9068,27009.0
2020-12-16 15:30:00,86.63,86.76,86.31,86.61,54653.0,79.9068,80.0267,79.6116,79.8883,54653.0
2020-12-17 09:30:00,87.39,87.95,86.7,87.56,29828.0,80.6078,81.1243,79.9713,80.7646,29828.0
2020-12-17 10:00:00,87.56,88.17,87.47,88.1,17995.0,80.7646,81.3272,80.6816,81.2627,17995.0
2020-12-17 10:30:00,88.09,88.67,87.99,88.67,27659.0,81.2534,81.7884,81.1612,81.7884,27659.0
2020-12-17 11:00:00,88.63,88.81,88.33,88.61,20935.0,81.7515,81.9176,81.4748,81.7331,20935.0
2020-12-17 11:30:00,88.65,88.98,88.61,88.82,16807.0,81.77,82.0744,81.7331,81.9268,16807.0
2020-12-17 12:00:00,88.84,88.91,88.53,88.61,13093.0,81.9452,82.0098,81.6593,81.7331,13093.0
2020-12-17 12:30:00,88.62,88.9,88.6,88.87,16621.0,81.7423,82.0006,81.7239,81.9729,16621.0
2020-12-17 13:00:00,88.84,89.04,88.68,89.0,24267.0,81.9452,82.1297,81.7977,82.0928,24267.0
2020-12-17 13:30:00,88.98,89.2,88.97,89.2,18140.0,82.0744,82.2773,82.0652,82.2773,18140.0
2020-12-17 14:00:00,89.15,89.51,89.09,89.44,36151.0,82.2312,82.5632,82.1758,82.4987,36151.0
2020-12-17 14:30:00,89.43,89.57,89.13,89.16,25934.0,82.4895,82.6186,82.2127,82.2404,25934.0
2020-12-17 15:00:00,89.16,89.43,89.14,89.37,41213.0,82.2404,82.4895,82.222,82.4341,41213.0
2020-12-17 15:30:00,89.37,89.61,89.3,89.53,134021.0,82.4341,82.6555,82.3695,82.5817,134021.0
2020-12-18 09:30:00,89.99,89.99,88.67,88.86,117046.0,83.006,83.006,81.7884,81.9637,117046.0
2020-12-18 10:00:00,88.85,88.91,87.94,87.95,46904.0,81.9545,82.0098,81.1151,81.1243,46904.0
2020-12-18 10:30:00,87.96,88.12,87.53,87.63,55546.0,81.1335,81.2811,80.7369,80.8291,55546.0
2020-12-18 11:00:00,87.66,87.77,87.04,87.31,63348.0,80.8568,80.9583,80.2849,80.534,63348.0
2020-12-18 11:30:00,87.37,88.02,87.35,88.01,16863.0,80.5893,81.1889,80.5709,81.1797,16863.0
2020-12-18 12:00:00,88.07,88.87,88.01,88.81,25131.0,81.235,81.9729,81.1797,81.9176,25131.0
2020-12-18 12:30:00,88.77,88.9,88.63,88.78,14446.0,81.8807,82.0006,81.7515,81.8899,14446.0
2020-12-18 13:00:00,88.82,88.96,88.69,88.86,11406.0,81.9268,82.0559,81.8069,81.9637,11406.0
2020-12-18 13:30:00,88.83,89.15,88.59,89.14,19634.0,81.936,82.2312,81.7146,82.222,19634.0
2020-12-18 14:00:00,89.16,89.22,88.85,89.14,15261.0,82.2404,82.2958,81.9545,82.222,15261.0
2020-12-18 14:30:00,89.17,89.22,88.97,89.1,20931.0,82.2496,82.2958,82.0652,82.1851,20931.0
2020-12-18 15:00:00,89.12,89.22,88.87,88.95,34291.0,82.2035,82.2958,81.9729,82.0467,34291.0
2020-12-18 15:30:00,88.94,89.14,88.46,88.77,192929.0,82.0375,82.222,81.5947,81.8807,192929.0
2020-12-21 09:30:00,87.52,88.43,87.34,87.46,20493.0,80.7277,81.5671,80.5617,80.6723,20493.0
2020-12-21 10:00:00,87.53,87.76,86.86,87.03,14946.0,80.7369,80.9491,80.1189,80.2757,14946.0
2020-12-21 10:30:00,86.88,87.5,86.82,87.5,7146.0,80.1374,80.7092,80.082,80.7092,7146.0
2020-12-21 11:00:00,87.4,87.74,86.94,86.95,8575.0,80.617,80.9306,80.1927,80.2019,8575.0
2020-12-21 11:30:00,86.98,87.4,86.87,87.4,9188.0,80.2296,80.617,80.1281,80.617,9188.0
2020-12-21 12:00:00,87.43,87.88,87.43,87.87,10460.0,80.6447,81.0597,80.6447,81.0505,10460.0
2020-12-21 12:30:00,87.95,88.38,87.91,88.25,9932.0,81.1243,81.5209,81.0874,81.401,9932.0
2020-12-21 13:00:00,88.27,88.38,88.17,88.22,14039.0,81.4195,81.5209,81.3272,81.3734,14039.0
2020-12-21 13:30:00,88.27,88.43,88.21,88.35,9460.0,81.4195,81.5671,81.3641,81.4933,9460.0
2020-12-21 14:00:00,88.32,88.33,88.11,88.17,9077.0,81.4656,81.4748,81.2719,81.3272,9077.0
2020-12-21 14:30:00,88.17,88.28,87.85,87.99,7349.0,81.3272,81.4287,81.0321,81.1612,7349.0
2020-12-21 15:00:00,88.01,88.15,87.85,88.05,12386.0,81.1797,81.3088,81.0321,81.2166,12386.0
2020-12-21 15:30:00,88.0,88.35,87.77,88.35,71602.0,81.1704,81.4933,80.9583,81.4933,71602.0
2020-12-22 09:30:00,88.8,88.82,88.06,88.25,29515.0,81.9083,81.9268,81.2258,81.401,29515.0
2020-12-22 10:00:00,88.29,88.69,88.29,88.54,23338.0,81.4379,81.8069,81.4379,81.6685,23338.0
2020-12-22 10:30:00,88.55,89.03,88.35,88.97,24621.0,81.6777,82.1205,81.4933,82.0652,24621.0
2020-12-22 11:00:00,88.86,88.98,88.67,88.81,12842.0,81.9637,82.0744,81.7884,81.9176,12842.0
2020-12-22 11:30:00,88.84,88.92,88.57,88.71,7467.0,81.9452,82.019,81.6962,81.8253,7467.0
2020-12-22 12:00:00,88.66,88.86,88.66,88.69,7849.0,81.7792,81.9637,81.7792,81.8069,7849.0
2020-12-22 12:30:00,88.66,88.75,88.61,88.63,2946.0,81.7792,81.8622,81.7331,81.7515,2946.0
2020-12-22 13:00:00,88.73,88.92,88.73,88.84,5739.0,81.8438,82.019,81.8438,81.9452,5739.0
2020-12-22 13:30:00,88.87,89.03,88.8,88.94,13537.0,81.9729,82.1205,81.9083,82.0375,13537.0
2020-12-22 14:00:00,88.91,89.3,88.91,89.3,12113.0,82.0098,82.3695,82.0098,82.3695,12113.0
2020-12-22 14:30:00,89.39,89.47,89.16,89.41,15091.0,82.4526,82.5263,82.2404,82.471,15091.0
2020-12-22 15:00:00,89.38,89.41,89.16,89.18,17139.0,82.4433,82.471,82.2404,82.2589,17139.0
2020-12-22 15:30:00,89.15,89.24,88.99,89.06,53689.0,82.2312,82.3142,82.0836,82.1482,53689.0
2020-12-23 09:30:00,89.46,89.94,89.46,89.74,8751.0,82.5171,82.9599,82.5171,82.7754,8751.0
2020-12-23 10:00:00,89.74,89.94,88.92,89.03,11578.0,82.7754,82.9599,82.019,82.1205,11578.0
2020-12-23 10:30:00,88.98,89.35,88.89,89.35,3231.0,82.0744,82.4157,81.9914,82.4157,3231.0
2020-12-23 11:00:00,89.42,89.76,89.42,89.75,4894.0,82.4802,82.7938,82.4802,82.7846,4894.0
2020-12-23 11:30:00,89.75,89.86,89.56,89.58,4779.0,82.7846,82.8861,82.6094,82.6278,4779.0
2020-12-23 12:00:00,89.58,89.79,89.58,89.62,5591.0,82.6278,82.8215,82.6278,82.6647,5591.0
2020-12-23 12:30:00,89.63,89.67,89.4,89.52,7935.0,82.6739,82.7108,82.4618,82.5725,7935.0
2020-12-23 13:00:00,89.39,89.68,89.39,89.65,8291.0,82.4526,82.7201,82.4526,82.6924,8291.0
2020-12-23 13:30:00,89.65,89.71,89.51,89.6,17730.0,82.6924,82.7477,82.5632,82.6463,17730.0
2020-12-23 14:00:00,89.55,89.56,89.4,89.54,5998.0,82.6001,82.6094,82.4618,82.5909,5998.0
2020-12-23 14:30:00,89.55,89.7,89.41,89.49,9624.0,82.6001,82.7385,82.471,82.5448,9624.0
2020-12-23 15:00:00,89.48,89.64,89.48,89.59,8381.0,82.5356,82.6832,82.5356,82.637,8381.0
2020-12-23 15:30:00,89.53,89.76,89.31,89.4,56982.0,82.5817,82.7938,82.3788,82.4618,56982.0
2020-12-24 09:30:00,89.2,89.59,89.04,89.59,6805.0,82.2773,82.637,82.1297,82.637,6805.0
2020-12-24 10:00:00,89.58,89.67,89.39,89.56,5952.0,82.6278,82.7108,82.4526,82.6094,5952.0
2020-12-24 10:30:00,89.61,89.65,89.37,89.54,5531.0,82.6555,82.6924,82.4341,82.5909,5531.0
2020-12-24 11:00:00,89.6,89.8,89.55,89.58,5397.0,82.6463,82.8307,82.6001,82.6278,5397.0
2020-12-24 11:30:00,89.51,89.52,89.35,89.46,6487.0,82.5632,82.5725,82.4157,82.5171,6487.0
2020-12-24 12:00:00,89.4,89.66,89.26,89.52,8375.0,82.4618,82.7016,82.3326,82.5725,8375.0
2020-12-24 12:30:00,89.54,90.29,89.52,90.06,26560.0,82.5909,83.2827,82.5725,83.0706,26560.0
2020-12-28 09:30:00,90.84,91.36,90.51,91.11,15456.0,83.79,84.2697,83.4856,84.0391,15456.0
2020-12-28 10:00:00,91.1,91.36,90.86,91.36,7301.0,84.0298,84.2697,83.8085,84.2697,7301.0
2020-12-28 10:30:00,91.37,91.44,91.02,91.2,5315.0,84.2789,84.3435,83.9561,84.1221,5315.0
2020-12-28 11:00:00,91.11,91.29,90.84,91.29,18903.0,84.0391,84.2051,83.79,84.2051,18903.0
2020-12-28 11:30:00,91.33,91.49,91.06,91.12,13590.0,84.242,84.3896,83.993,84.0483,13590.0
2020-12-28 12:00:00,91.18,91.24,90.99,91.2,14097.0,84.1036,84.159,83.9284,84.1221,14097.0
2020-12-28 12:30:00,91.18,91.24,90.98,91.02,13297.0,84.1036,84.159,83.9192,83.9561,13297.0
2020-12-28 13:00:00,91.06,91.15,91.06,91.11,10347.0,83.993,84.076,83.993,84.0391,10347.0
2020-12-28 13:30:00,91.14,91.23,91.02,91.07,16147.0,84.0667,84.1498,83.9561,84.0022,16147.0
2020-12-28 14:00:00,91.09,91.24,91.09,91.18,8313.0,84.0206,84.159,84.0206,84.1036,8313.0
2020-12-28 14:30:00,91.21,91.31,91.14,91.18,6006.0,84.1313,84.2235,84.0667,84.1036,6006.0
2020-12-28 15:00:00,91.17,91.23,90.92,90.92,7145.0,84.0944,84.1498,83.8638,83.8638,7145.0
2020-12-28 15:30:00,90.95,90.95,90.53,90.55,40214.0,83.8915,83.8915,83.5041,83.5225,40214.0
2020-12-29 09:30:00,90.86,90.87,89.75,89.83,11925.0,83.8085,83.8177,82.7846,82.8584,11925.0
2020-12-29 10:00:00,89.83,90.0,89.53,89.59,8640.0,82.8584,83.0152,82.5817,82.637,8640.0
2020-12-29 10:30:00,89.62,89.96,89.62,89.79,7730.0,82.6647,82.9783,82.6647,82.8215,7730.0
2020-12-29 11:00:00,89.84,89.96,89.63,89.77,6686.0,82.8676,82.9783,82.6739,82.8031,6686.0
2020-12-29 11:30:00,89.75,90.0,89.59,89.68,6414.0,82.7846,83.0152,82.637,82.7201,6414.0
2020-12-29 12:00:00,89.73,89.73,89.46,89.5,9792.0,82.7662,82.7662,82.5171,82.554,9792.0
2020-12-29 12:30:00,89.43,89.45,88.98,89.07,5952.0,82.4895,82.5079,82.0744,82.1574,5952.0
2020-12-29 13:00:00,89.07,89.31,89.07,89.23,5597.0,82.1574,82.3788,82.1574,82.305,5597.0
2020-12-29 13:30:00,89.26,89.32,89.04,89.32,10733.0,82.3326,82.388,82.1297,82.388,10733.0
2020-12-29 14:00:00,89.31,89.49,89.18,89.43,8866.0,82.3788,82.5448,82.2589,82.4895,8866.0
2020-12-29 14:30:00,89.44,89.51,89.3,89.33,9148.0,82.4987,82.5632,82.3695,82.3972,9148.0
2020-12-29 15:00:00,89.32,89.68,89.22,89.66,11637.0,82.388,82.7201,82.2958,82.7016,11637.0
2020-12-29 15:30:00,89.67,89.96,89.66,89.81,50518.0,82.7108,82.9783,82.7016,82.84,50518.0
2020-12-30 09:30:00,90.25,91.38,89.97,91.06,8458.0,83.2458,84.2881,82.9875,83.993,8458.0
2020-12-30 10:00:00,91.14,91.21,90.9,91.19,5566.0,84.0667,84.1313,83.8454,84.1129,5566.0
2020-12-30 10:30:00,91.15,91.38,90.86,90.95,8230.0,84.076,84.2881,83.8085,83.8915,8230.0
2020-12-30 11:00:00,90.96,91.0,90.37,90.41,7745.0,83.9007,83.9376,83.3565,83.3934,7745.0
2020-12-30 11:30:00,90.39,90.43,90.27,90.43,4912.0,83.3749,83.4118,83.2643,83.4118,4912.0
2020-12-30 12:00:00,90.37,90.38,90.19,90.23,11126.0,83.3565,83.3657,83.1905,83.2274,11126.0
2020-12-30 12:30:00,90.2,90.42,90.01,90.42,5863.0,83.1997,83.4026,83.0244,83.4026,5863.0
2020-12-30 13:00:00,90.41,90.47,90.31,90.31,10397.0,83.3934,83.4487,83.3012,83.3012,10397.0
2020-12-30 13:30:00,90.38,90.48,90.31,90.43,5922.0,83.3657,83.458,83.3012,83.4118,5922.0
2020-12-30 14:00:00,90.34,90.86,90.34,90.76,11880.0,83.3288,83.8085,83.3288,83.7162,11880.0
2020-12-30 14:30:00,90.72,90.72,90.55,90.55,4070.0,83.6793,83.6793,83.5225,83.5225,4070.0
2020-12-30 15:00:00,90.61,90.8,90.61,90.69,8313.0,83.5779,83.7531,83.5779,83.6517,8313.0
2020-12-30 15:30:00,90.71,90.78,90.5,90.5,32580.0,83.6701,83.7347,83.4764,83.4764,32580.0
2020-12-31 09:30:00,90.39,90.39,89.82,89.95,9414.0,83.3749,83.3749,82.8492,82.9691,9414.0
2020-12-31 10:00:00,90.09,90.4,90.06,90.18,4898.0,83.0982,83.3842,83.0706,83.1812,4898.0
2020-12-31 10:30:00,90.16,90.43,90.14,90.18,4881.0,83.1628,83.4118,83.1444,83.1812,4881.0
2020-12-31 11:00:00,90.18,90.37,90.06,90.31,7363.0,83.1812,83.3565,83.0706,83.3012,7363.0
2020-12-31 11:30:00,90.36,90.59,90.35,90.56,8882.0,83.3473,83.5594,83.3381,83.5318,8882.0
2020-12-31 12:00:00,90.53,90.9,90.47,90.9,7355.0,83.5041,83.8454,83.4487,83.8454,7355.0
2020-12-31 12:30:00,90.93,91.07,90.81,91.07,10195.0,83.873,84.0022,83.7624,84.0022,10195.0
2020-12-31 13:00:00,91.14,91.14,90.83,90.83,6936.0,84.0667,84.0667,83.7808,83.7808,6936.0
2020-12-31 13:30:00,90.78,90.82,90.62,90.82,10865.0,83.7347,83.7716,83.5871,83.7716,10865.0
2020-12-31 14:00:00,90.85,91.11,90.78,90.92,11502.0,83.7992,84.0391,83.7347,83.8638,11502.0
2020-12-31 14:30:00,90.95,91.22,90.87,90.87,6310.0,83.8915,84.1405,83.8177,83.8177,6310.0
2020-12-31 15:00:00,90.89,91.21,90.86,91.14,16538.0,83.8361,84.1313,83.8085,84.0667,16538.0
2020-12-31 15:30:00,91.11,91.2,90.72,90.78,78680.0,84.0391,84.1221,83.6793,83.7347,78680.0
2021-01-04 09:30:00,91.25,91.77,90.99,91.18,30253.0,84.1682,84.6478,83.9284,84.1036,30253.0
2021-01-04 10:00:00,91.2,91.3,90.65,90.83,17662.0,84.1221,84.2143,83.6148,83.7808,17662.0
2021-01-04 10:30:00,90.77,90.77,89.52,89.57,20281.0,83.7255,83.7255,82.5725,82.6186,20281.0
2021-01-04 11:00:00,89.64,89.82,89.09,89.45,15899.0,82.6832,82.8492,82.1758,82.5079,15899.0
2021-01-04 11:30:00,89.37,89.61,88.98,88.98,15048.0,82.4341,82.6555,82.0744,82.0744,15048.0
2021-01-04 12:00:00,89.02,89.11,88.59,89.08,15501.0,82.1113,82.1943,81.7146,82.1666,15501.0
2021-01-04 12:30:00,88.92,89.07,88.53,88.95,11299.0,82.019,82.1574,81.6593,82.0467,11299.0
2021-01-04 13:00:00,88.97,89.33,88.75,89.28,9531.0,82.0652,82.3972,81.8622,82.3511,9531.0
2021-01-04 13:30:00,89.22,89.36,89.04,89.21,15253.0,82.2958,82.4249,82.1297,82.2865,15253.0
2021-01-04 14:00:00,89.21,89.21,88.66,88.8,29953.0,82.2865,82.2865,81.7792,81.9083,29953.0
2021-01-04 14:30:00,88.82,88.9,88.51,88.86,29092.0,81.9268,82.0006,81.6409,81.9637,29092.0
2021-01-04 15:00:00,88.85,88.92,88.68,88.7,20752.0,81.9545,82.019,81.7977,81.8161,20752.0
2021-01-04 15:30:00,88.66,89.17,88.59,89.0,61667.0,81.7792,82.2496,81.7146,82.0928,61667.0
2021-01-05 09:30:00,89.01,89.83,89.01,89.68,16935.0,82.102,82.8584,82.102,82.7201,16935.0
2021-01-05 10:00:00,89.66,90.07,88.71,88.71,36377.0,82.7016,83.0798,81.8253,81.8253,36377.0
2021-01-05 10:30:00,88.81,89.22,88.41,89.1,26046.0,81.9176,82.2958,81.5486,82.1851,26046.0
2021-01-05 11:00:00,89.19,89.19,88.49,88.6,29103.0,82.2681,82.2681,81.6224,81.7239,29103.0
2021-01-05 11:30:00,88.65,88.79,88.53,88.58,20934.0,81.77,81.8991,81.6593,81.7054,20934.0
2021-01-05 12:00:00,88.65,89.07,88.62,88.95,13086.0,81.77,82.1574,81.7423,82.0467,13086.0
2021-01-05 12:30:00,88.88,89.07,88.78,89.02,10006.0,81.9821,82.1574,81.8899,82.1113,10006.0
2021-01-05 13:00:00,89.02,89.35,88.95,89.09,15817.0,82.1113,82.4157,82.0467,82.1758,15817.0
2021-01-05 13:30:00,89.1,89.2,89.04,89.17,8433.0,82.1851,82.2773,82.1297,82.2496,8433.0
2021-01-05 14:00:00,89.19,89.52,89.18,89.42,12108.0,82.2681,82.5725,82.2589,82.4802,12108.0
2021-01-05 14:30:00,89.42,89.5,89.2,89.31,19586.0,82.4802,82.554,82.2773,82.3788,19586.0
2021-01-05 15:00:00,89.37,89.63,88.91,89.01,26602.0,82.4341,82.6739,82.0098,82.102,26602.0
2021-01-05 15:30:00,88.98,89.2,88.91,89.09,107993.0,82.0744,82.2773,82.0098,82.1758,107993.0
2021-01-06 09:30:00,89.0,89.57,86.16,86.54,90784.0,82.0928,82.6186,79.4732,79.8237,90784.0
2021-01-06 10:00:00,86.52,88.15,86.48,88.04,66748.0,79.8053,81.3088,79.7684,81.2073,66748.0
2021-01-06 10:30:00,88.11,88.11,86.51,87.01,56331.0,81.2719,81.2719,79.7961,80.2573,56331.0
2021-01-06 11:00:00,87.07,87.19,86.33,86.84,49291.0,80.3126,80.4233,79.63,80.1005,49291.0
2021-01-06 11:30:00,86.78,87.2,86.65,86.9,41240.0,80.0451,80.4325,79.9252,80.1558,41240.0
2021-01-06 12:00:00,86.95,87.71,86.81,87.7,39176.0,80.2019,80.9029,80.0728,80.8937,39176.0
2021-01-06 12:30:00,87.72,88.05,87.24,87.42,30737.0,80.9122,81.2166,80.4694,80.6354,30737.0
2021-01-06 13:00:00,87.5,87.77,87.22,87.51,51126.0,80.7092,80.9583,80.451,80.7185,51126.0
2021-01-06 13:30:00,87.53,87.78,86.91,87.01,59229.0,80.7369,80.9675,80.165,80.2573,59229.0
2021-01-06 14:00:00,86.92,87.51,86.73,86.85,95350.0,80.1743,80.7185,79.999,80.1097,95350.0
2021-01-06 14:30:00,86.88,87.15,86.02,86.54,66008.0,80.1374,80.3864,79.3441,79.8237,66008.0
2021-01-06 15:00:00,86.57,87.42,86.5,87.3,49072.0,79.8514,80.6354,79.7868,80.5248,49072.0
2021-01-06 15:30:00,87.28,87.49,86.9,87.33,198328.0,80.5063,80.7,80.1558,80.5524,198328.0
2021-01-07 09:30:00,88.56,89.26,87.64,88.45,39579.0,81.687,82.3326,80.8384,81.5855,39579.0
2021-01-07 10:00:00,88.4,88.95,88.17,88.5,44789.0,81.5394,82.0467,81.3272,81.6316,44789.0
2021-01-07 10:30:00,88.56,88.83,87.72,87.87,46160.0,81.687,81.936,80.9122,81.0505,46160.0
2021-01-07 11:00:00,87.87,88.41,87.87,88.11,36264.0,81.0505,81.5486,81.0505,81.2719,36264.0
2021-01-07 11:30:00,88.14,88.55,88.1,88.31,28217.0,81.2996,81.6777,81.2627,81.4564,28217.0
2021-01-07 12:00:00,88.33,88.42,87.97,88.13,32209.0,81.4748,81.5578,81.1428,81.2903,32209.0
2021-01-07 12:30:00,88.12,88.72,88.02,88.7,25270.0,81.2811,81.8346,81.1889,81.8161,25270.0
2021-01-07 13:00:00,88.71,88.81,88.32,88.36,20424.0,81.8253,81.9176,81.4656,81.5025,20424.0
2021-01-07 13:30:00,88.32,88.49,88.19,88.31,24653.0,81.4656,81.6224,81.3457,81.4564,24653.0
2021-01-07 14:00:00,88.34,88.41,87.94,87.94,28353.0,81.484,81.5486,81.1151,81.1151,28353.0
2021-01-07 14:30:00,87.91,88.1,87.61,87.65,29401.0,81.0874,81.2627,80.8107,80.8476,29401.0
2021-01-07 15:00:00,87.65,87.96,87.51,87.92,42905.0,80.8476,81.1335,80.7185,81.0966,42905.0
2021-01-07 15:30:00,87.97,88.06,87.75,88.03,164328.0,81.1428,81.2258,80.9398,81.1981,164328.0
2021-01-08 09:30:00,86.91,88.25,86.1,86.93,56346.0,80.165,81.401,79.4179,80.1835,56346.0
2021-01-08 10:00:00,87.01,87.22,86.71,86.72,85958.0,80.2573,80.451,79.9805,79.9898,85958.0
2021-01-08 10:30:00,86.65,87.73,86.65,87.73,37776.0,79.9252,80.9214,79.9252,80.9214,37776.0
2021-01-08 11:00:00,87.77,87.85,87.26,87.26,20081.0,80.9583,81.0321,80.4879,80.4879,20081.0
2021-01-08 11:30:00,87.29,87.54,87.11,87.54,18863.0,80.5155,80.7461,80.3495,80.7461,18863.0
2021-01-08 12:00:00,87.58,87.94,87.45,87.78,64727.0,80.783,81.1151,80.6631,80.9675,64727.0
2021-01-08 12:30:00,87.8,87.92,87.59,87.7,19581.0,80.986,81.0966,80.7923,80.8937,19581.0
2021-01-08 13:00:00,87.72,87.75,87.1,87.19,13840.0,80.9122,80.9398,80.3403,80.4233,13840.0
2021-01-08 13:30:00,87.15,87.43,86.95,87.35,27541.0,80.3864,80.6447,80.2019,80.5709,27541.0
2021-01-08 14:00:00,87.33,87.67,87.33,87.66,31725.0,80.5524,80.866,80.5524,80.8568,31725.0
2021-01-08 14:30:00,87.59,87.71,87.43,87.68,23604.0,80.7923,80.9029,80.6447,80.8753,23604.0
2021-01-08 15:00:00,87.7,87.96,87.39,87.5,34497.0,80.8937,81.1335,80.6078,80.7092,34497.0
2021-01-08 15:30:00,87.47,88.01,87.46,88.0,126430.0,80.6816,81.1797,80.6723,81.1704,126430.0
2021-01-11 09:30:00,87.42,87.85,87.23,87.59,19654.0,80.6354,81.0321,80.4602,80.7923,19654.0
2021-01-11 10:00:00,87.56,88.28,87.56,88.18,20122.0,80.7646,81.4287,80.7646,81.3365,20122.0
2021-01-11 10:30:00,88.18,88.61,88.09,88.56,14322.0,81.3365,81.7331,81.2534,81.687,14322.0
2021-01-11 11:00:00,88.57,89.0,88.37,88.94,31060.0,81.6962,82.0928,81.5117,82.0375,31060.0
2021-01-11 11:30:00,88.87,88.97,88.13,88.13,117980.0,81.9729,82.0652,81.2903,81.2903,117980.0
2021-01-11 12:00:00,88.17,88.37,88.11,88.19,17045.0,81.3272,81.5117,81.2719,81.3457,17045.0
2021-01-11 12:30:00,88.19,88.53,88.16,88.38,29805.0,81.3457,81.6593,81.318,81.5209,29805.0
2021-01-11 13:00:00,88.51,88.57,88.0,88.12,20866.0,81.6409,81.6962,81.1704,81.2811,20866.0
2021-01-11 13:30:00,88.07,88.19,87.87,88.05,14183.0,81.235,81.3457,81.0505,81.2166,14183.0
2021-01-11 14:00:00,88.08,88.33,87.99,87.99,21361.0,81.2442,81.4748,81.1612,81.1612,21361.0
2021-01-11 14:30:00,88.03,88.4,88.0,88.36,21939.0,81.1981,81.5394,81.1704,81.5025,21939.0
2021-01-11 15:00:00,88.38,88.44,87.88,87.92,22749.0,81.5209,81.5763,81.0597,81.0966,22749.0
2021-01-11 15:30:00,87.97,88.27,87.88,88.24,82072.0,81.1428,81.4195,81.0597,81.3918,82072.0
2021-01-12 09:30:00,87.85,88.23,87.47,88.18,31975.0,81.0321,81.3826,80.6816,81.3365,31975.0
2021-01-12 10:00:00,88.18,88.68,87.96,88.61,38318.0,81.3365,81.7977,81.1335,81.7331,38318.0
2021-01-12 10:30:00,88.57,88.57,88.09,88.14,18906.0,81.6962,81.6962,81.2534,81.2996,18906.0
2021-01-12 11:00:00,88.09,88.89,87.95,88.79,23234.0,81.2534,81.9914,81.1243,81.8991,23234.0
2021-01-12 11:30:00,88.76,88.97,88.69,88.97,18369.0,81.8715,82.0652,81.8069,82.0652,18369.0
2021-01-12 12:00:00,89.0,89.66,88.83,89.6,35386.0,82.0928,82.7016,81.936,82.6463,35386.0
2021-01-12 12:30:00,89.54,89.54,89.13,89.29,33987.0,82.5909,82.5909,82.2127,82.3603,33987.0
2021-01-12 13:00:00,89.25,89.27,88.64,88.82,19817.0,82.3234,82.3419,81.7608,81.9268,19817.0
2021-01-12 13:30:00,88.89,89.25,88.88,89.15,33429.0,81.9914,82.3234,81.9821,82.2312,33429.0
2021-01-12 14:00:00,89.13,89.28,89.04,89.11,17900.0,82.2127,82.3511,82.1297,82.1943,17900.0
2021-01-12 14:30:00,89.14,89.26,88.81,88.93,26140.0,82.222,82.3326,81.9176,82.0283,26140.0
2021-01-12 15:00:00,88.95,89.16,88.83,88.94,30462.0,82.0467,82.2404,81.936,82.0375,30462.0
2021-01-12 15:30:00,88.87,89.23,88.84,89.2,95997.0,81.9729,82.305,81.9452,82.2773,95997.0
2021-01-13 09:30:00,89.91,89.96,88.51,88.52,39335.0,82.9322,82.9783,81.6409,81.6501,39335.0
2021-01-13 10:00:00,88.45,88.63,88.0,88.6,43306.0,81.5855,81.7515,81.1704,81.7239,43306.0
2021-01-13 10:30:00,88.62,88.74,88.1,88.39,88583.0,81.7423,81.853,81.2627,81.5302,88583.0
2021-01-13 11:00:00,88.4,88.4,87.95,87.96,17771.0,81.5394,81.5394,81.1243,81.1335,17771.0
2021-01-13 11:30:00,87.97,88.05,87.75,87.85,16056.0,81.1428,81.2166,80.9398,81.0321,16056.0
2021-01-13 12:00:00,87.84,87.86,87.66,87.76,17618.0,81.0229,81.0413,80.8568,80.9491,17618.0
2021-01-13 12:30:00,87.78,88.28,87.73,88.05,32892.0,80.9675,81.4287,80.9214,81.2166,32892.0
2021-01-13 13:00:00,88.05,88.26,87.95,88.17,28938.0,81.2166,81.4103,81.1243,81.3272,28938.0
2021-01-13 13:30:00,88.22,88.54,88.22,88.39,16334.0,81.3734,81.6685,81.3734,81.5302,16334.0
2021-01-13 14:00:00,88.41,88.67,88.34,88.56,22439.0,81.5486,81.7884,81.484,81.687,22439.0
2021-01-13 14:30:00,88.58,88.58,88.01,88.12,36744.0,81.7054,81.7054,81.1797,81.2811,36744.0
2021-01-13 15:00:00,88.05,88.19,87.71,87.79,31767.0,81.2166,81.3457,80.9029,80.9767,31767.0
2021-01-13 15:30:00,87.77,88.04,87.71,87.74,88878.0,80.9583,81.2073,80.9029,80.9306,88878.0
2021-01-14 09:30:00,87.34,87.52,87.17,87.38,11289.0,80.9163,81.0831,80.7588,80.9534,11289.0
2021-01-14 10:00:00,87.44,88.17,87.2,87.94,27256.0,81.009,81.6853,80.7866,81.4722,27256.0
2021-01-14 10:30:00,87.91,88.28,87.65,87.74,26402.0,81.4444,81.7872,81.2035,81.2869,26402.0
2021-01-14 11:00:00,87.82,87.95,87.47,87.67,18551.0,81.361,81.4814,81.0367,81.222,18551.0
2021-01-14 11:30:00,87.67,88.1,87.63,87.98,18193.0,81.222,81.6204,81.185,81.5092,18193.0
2021-01-14 12:00:00,87.99,88.12,87.87,87.96,15508.0,81.5185,81.6389,81.4073,81.4907,15508.0
2021-01-14 12:30:00,87.96,88.03,87.71,87.78,13763.0,81.4907,81.5556,81.2591,81.3239,13763.0
2021-01-14 13:00:00,87.75,87.83,87.55,87.66,14666.0,81.2962,81.3703,81.1109,81.2128,14666.0
2021-01-14 13:30:00,87.75,87.75,87.53,87.55,15533.0,81.2962,81.2962,81.0923,81.1109,15533.0
2021-01-14 14:00:00,87.56,87.72,87.49,87.61,21295.0,81.1201,81.2684,81.0553,81.1664,21295.0
2021-01-14 14:30:00,87.51,87.65,87.4,87.4,18265.0,81.0738,81.2035,80.9719,80.9719,18265.0
2021-01-14 15:00:00,87.42,87.58,87.02,87.08,38958.0,80.9904,81.1387,80.6198,80.6754,38958.0
2021-01-14 15:30:00,87.06,87.06,86.3,86.31,126688.0,80.6569,80.6569,79.9528,79.9621,126688.0
2021-01-15 09:30:00,85.74,86.02,84.75,85.98,28452.0,79.434,79.6934,78.5168,79.6563,28452.0
2021-01-15 10:00:00,86.04,86.24,85.69,85.89,27489.0,79.7119,79.8972,79.3877,79.573,27489.0
2021-01-15 10:30:00,85.81,86.56,85.77,86.56,33605.0,79.4988,80.1937,79.4618,80.1937,33605.0
2021-01-15 11:00:00,86.52,86.62,85.92,86.56,37439.0,80.1566,80.2493,79.6007,80.1937,37439.0
2021-01-15 11:30:00,86.54,86.72,86.28,86.51,23706.0,80.1751,80.3419,79.9343,80.1474,23706.0
2021-01-15 12:00:00,86.51,86.74,86.42,86.67,25338.0,80.1474,80.3604,80.064,80.2956,25338.0
2021-01-15 12:30:00,86.67,87.23,86.55,87.2,37347.0,80.2956,80.8144,80.1844,80.7866,37347.0
2021-01-15 13:00:00,87.23,87.48,87.14,87.36,21544.0,80.8144,81.046,80.731,80.9348,21544.0
2021-01-15 13:30:00,87.32,87.35,86.47,86.57,25033.0,80.8978,80.9256,80.1103,80.2029,25033.0
2021-01-15 14:00:00,86.53,86.69,86.33,86.5,49654.0,80.1659,80.3141,79.9806,80.1381,49654.0
2021-01-15 14:30:00,86.52,86.85,86.25,86.29,22042.0,80.1566,80.4623,79.9065,79.9435,22042.0
2021-01-15 15:00:00,86.31,86.54,86.19,86.43,54559.0,79.9621,80.1751,79.8509,80.0732,54559.0
2021-01-15 15:30:00,86.4,86.55,86.2,86.27,110499.0,80.0454,80.1844,79.8602,79.925,110499.0
2021-01-19 09:30:00,86.8,86.83,86.2,86.31,31292.0,80.416,80.4438,79.8602,79.9621,31292.0
2021-01-19 10:00:00,86.43,87.45,86.21,87.42,259450.0,80.0732,81.0182,79.8694,80.9904,259450.0
2021-01-19 10:30:00,87.42,87.98,87.1,87.82,25941.0,80.9904,81.5092,80.694,81.361,25941.0
2021-01-19 11:00:00,87.87,87.93,87.41,87.41,35556.0,81.4073,81.4629,80.9812,80.9812,35556.0
2021-01-19 11:30:00,87.44,87.59,87.21,87.37,25297.0,81.009,81.1479,80.7959,80.9441,25297.0
2021-01-19 12:00:00,87.37,87.82,87.37,87.51,40253.0,80.9441,81.361,80.9441,81.0738,40253.0
2021-01-19 12:30:00,87.52,87.6,87.27,87.28,24430.0,81.0831,81.1572,80.8515,80.8607,24430.0
2021-01-19 13:00:00,87.23,87.34,86.97,87.0,13692.0,80.8144,80.9163,80.5735,80.6013,13692.0
2021-01-19 13:30:00,86.99,87.03,86.59,86.59,14098.0,80.592,80.6291,80.2215,80.2215,14098.0
2021-01-19 14:00:00,86.56,86.79,86.5,86.76,39988.0,80.1937,80.4068,80.1381,80.379,39988.0
2021-01-19 14:30:00,86.78,86.93,86.74,86.85,18667.0,80.3975,80.5365,80.3604,80.4623,18667.0
2021-01-19 15:00:00,86.85,87.05,86.71,86.92,27792.0,80.4623,80.6476,80.3326,80.5272,27792.0
2021-01-19 15:30:00,86.94,87.07,86.62,86.94,95185.0,80.5457,80.6662,80.2493,80.5457,95185.0
2021-01-20 09:30:00,87.48,87.89,86.93,86.93,21848.0,81.046,81.4259,80.5365,80.5365,21848.0
2021-01-20 10:00:00,86.96,87.03,86.63,87.02,22296.0,80.5643,80.6291,80.2585,80.6198,22296.0
2021-01-20 10:30:00,86.97,87.06,86.84,86.91,23162.0,80.5735,80.6569,80.4531,80.5179,23162.0
2021-01-20 11:00:00,86.95,86.95,86.44,86.47,12672.0,80.555,80.555,80.0825,80.1103,12672.0
2021-01-20 11:30:00,86.47,86.91,86.34,86.77,17416.0,80.1103,80.5179,79.9899,80.3882,17416.0
2021-01-20 12:00:00,86.76,86.8,86.61,86.67,19278.0,80.379,80.416,80.24,80.2956,19278.0
2021-01-20 12:30:00,86.67,86.73,86.6,86.67,16039.0,80.2956,80.3512,80.2307,80.2956,16039.0
2021-01-20 13:00:00,86.69,86.9,86.65,86.8,21280.0,80.3141,80.5087,80.2771,80.416,21280.0
2021-01-20 13:30:00,86.8,87.05,86.8,87.05,19773.0,80.416,80.6476,80.416,80.6476,19773.0
2021-01-20 14:00:00,87.07,87.1,86.53,86.57,15276.0,80.6662,80.694,80.1659,80.2029,15276.0
2021-01-20 14:30:00,86.64,86.98,86.63,86.91,23664.0,80.2678,80.5828,80.2585,80.5179,23664.0
2021-01-20 15:00:00,86.92,87.02,86.77,86.78,40416.0,80.5272,80.6198,80.3882,80.3975,40416.0
2021-01-20 15:30:00,86.79,87.06,86.78,86.88,207357.0,80.4068,80.6569,80.3975,80.4901,207357.0
2021-01-21 09:30:00,87.22,87.64,86.94,87.23,35042.0,80.8051,81.1942,80.5457,80.8144,35042.0
2021-01-21 10:00:00,87.24,87.28,87.01,87.17,22013.0,80.8237,80.8607,80.6106,80.7588,22013.0
2021-01-21 10:30:00,87.2,87.36,87.13,87.22,43922.0,80.7866,80.9348,80.7218,80.8051,43922.0
2021-01-21 11:00:00,87.23,87.32,86.6,86.61,22330.0,80.8144,80.8978,80.2307,80.24,22330.0
2021-01-21 11:30:00,86.6,87.04,86.57,86.89,33745.0,80.2307,80.6384,80.2029,80.4994,33745.0
2021-01-21 12:00:00,86.9,86.94,86.43,86.43,18724.0,80.5087,80.5457,80.0732,80.0732,18724.0
2021-01-21 12:30:00,86.46,86.72,86.33,86.61,17451.0,80.101,80.3419,79.9806,80.24,17451.0
2021-01-21 13:00:00,86.6,87.02,86.58,86.89,16676.0,80.2307,80.6198,80.2122,80.4994,16676.0
2021-01-21 13:30:00,86.84,87.1,86.76,86.99,12349.0,80.4531,80.694,80.379,80.592,12349.0
2021-01-21 14:00:00,86.99,87.04,86.89,86.96,15515.0,80.592,80.6384,80.4994,80.5643,15515.0
2021-01-21 14:30:00,86.92,87.03,86.91,86.93,12569.0,80.5272,80.6291,80.5179,80.5365,12569.0
2021-01-21 15:00:00,86.94,86.99,86.81,86.95,14539.0,80.5457,80.592,80.4253,80.555,14539.0
2021-01-21 15:30:00,86.95,87.18,86.74,86.91,66084.0,80.555,80.7681,80.3604,80.5179,66084.0
2021-01-22 09:30:00,86.33,86.49,85.9,86.41,23211.0,79.9806,80.1288,79.5822,80.0547,23211.0
2021-01-22 10:00:00,86.41,86.51,85.47,85.59,19358.0,80.0547,80.1474,79.1838,79.295,19358.0
2021-01-22 10:30:00,85.54,86.18,85.54,86.18,12855.0,79.2487,79.8416,79.2487,79.8416,12855.0
2021-01-22 11:00:00,86.2,86.78,86.19,86.66,9515.0,79.8602,80.3975,79.8509,80.2863,9515.0
2021-01-22 11:30:00,86.82,87.1,86.73,87.09,9567.0,80.4346,80.694,80.3512,80.6847,9567.0
2021-01-22 12:00:00,87.14,87.37,87.02,87.31,13055.0,80.731,80.9441,80.6198,80.8885,13055.0
2021-01-22 12:30:00,87.33,87.68,87.3,87.55,16722.0,80.907,81.2313,80.8792,81.1109,16722.0
2021-01-22 13:00:00,87.57,87.6,87.19,87.22,6340.0,81.1294,81.1572,80.7773,80.8051,6340.0
2021-01-22 13:30:00,87.2,87.39,87.19,87.25,18755.0,80.7866,80.9626,80.7773,80.8329,18755.0
2021-01-22 14:00:00,87.23,87.31,87.17,87.18,10926.0,80.8144,80.8885,80.7588,80.7681,10926.0
2021-01-22 14:30:00,87.2,87.33,87.17,87.23,10424.0,80.7866,80.907,80.7588,80.8144,10424.0
2021-01-22 15:00:00,87.19,87.24,87.11,87.19,11341.0,80.7773,80.8237,80.7032,80.7773,11341.0
2021-01-22 15:30:00,87.17,87.24,86.95,86.96,66904.0,80.7588,80.8237,80.555,80.5643,66904.0
2021-01-25 09:30:00,86.9,87.18,86.39,87.18,35763.0,80.5087,80.7681,80.0362,80.7681,35763.0
2021-01-25 10:00:00,87.06,87.19,86.91,87.05,16518.0,80.6569,80.7773,80.5179,80.6476,16518.0
2021-01-25 10:30:00,87.05,87.2,86.42,86.48,12806.0,80.6476,80.7866,80.064,80.1196,12806.0
2021-01-25 11:00:00,86.49,86.61,85.73,85.93,21766.0,80.1288,80.24,79.4247,79.61,21766.0
2021-01-25 11:30:00,85.9,86.55,85.81,86.55,10133.0,79.5822,80.1844,79.4988,80.1844,10133.0
2021-01-25 12:00:00,86.51,86.57,86.15,86.17,13522.0,80.1474,80.2029,79.8138,79.8324,13522.0
2021-01-25 12:30:00,86.16,86.82,86.16,86.7,29256.0,79.8231,80.4346,79.8231,80.3234,29256.0
2021-01-25 13:00:00,86.75,87.16,86.75,87.07,15624.0,80.3697,80.7495,80.3697,80.6662,15624.0
2021-01-25 13:30:00,87.09,87.3,87.01,87.2,33548.0,80.6847,80.8792,80.6106,80.7866,33548.0
2021-01-25 14:00:00,87.17,87.36,87.05,87.1,29152.0,80.7588,80.9348,80.6476,80.694,29152.0
2021-01-25 14:30:00,87.1,87.13,86.79,86.9,19460.0,80.694,80.7218,80.4068,80.5087,19460.0
2021-01-25 15:00:00,86.88,87.06,86.77,86.9,40690.0,80.4901,80.6569,80.3882,80.5087,40690.0
2021-01-25 15:30:00,86.89,87.25,86.84,87.23,98022.0,80.4994,80.8329,80.4531,80.8144,98022.0
2021-01-26 09:30:00,88.01,88.01,86.45,86.46,22366.0,81.537,81.537,80.0918,80.101,22366.0
2021-01-26 10:00:00,86.55,86.99,86.15,86.35,10873.0,80.1844,80.592,79.8138,79.9991,10873.0
2021-01-26 10:30:00,86.43,86.51,86.24,86.42,9506.0,80.0732,80.1474,79.8972,80.064,9506.0
2021-01-26 11:00:00,86.47,87.07,86.46,87.07,11379.0,80.1103,80.6662,80.101,80.6662,11379.0
2021-01-26 11:30:00,87.01,87.04,86.72,86.99,24000.0,80.6106,80.6384,80.3419,80.592,24000.0
2021-01-26 12:00:00,87.19,87.26,87.08,87.17,18183.0,80.7773,80.8422,80.6754,80.7588,18183.0
2021-01-26 12:30:00,87.24,87.35,87.17,87.34,24103.0,80.8237,80.9256,80.7588,80.9163,24103.0
2021-01-26 13:00:00,87.31,87.65,87.29,87.46,32955.0,80.8885,81.2035,80.87,81.0275,32955.0
2021-01-26 13:30:00,87.47,87.65,87.43,87.63,20347.0,81.0367,81.2035,80.9997,81.185,20347.0
2021-01-26 14:00:00,87.63,87.7,87.44,87.48,23804.0,81.185,81.2498,81.009,81.046,23804.0
2021-01-26 14:30:00,87.48,87.54,87.38,87.44,9663.0,81.046,81.1016,80.9534,81.009,9663.0
2021-01-26 15:00:00,87.45,87.67,87.44,87.48,23413.0,81.0182,81.222,81.009,81.046,23413.0
2021-01-26 15:30:00,87.46,87.49,86.64,86.72,94444.0,81.0275,81.0553,80.2678,80.3419,94444.0
2021-01-27 09:30:00,85.56,85.56,84.43,85.14,66213.0,79.2672,79.2672,78.2203,78.8781,66213.0
2021-01-27 10:00:00,85.58,86.1,84.75,86.1,19871.0,79.2858,79.7675,78.5168,79.7675,19871.0
2021-01-27 10:30:00,86.1,86.35,85.63,86.13,18439.0,79.7675,79.9991,79.3321,79.7953,18439.0
2021-01-27 11:00:00,86.22,86.24,85.64,85.92,11452.0,79.8787,79.8972,79.3413,79.6007,11452.0
2021-01-27 11:30:00,85.89,85.89,85.21,85.21,8818.0,79.573,79.573,78.943,78.943,8818.0
2021-01-27 12:00:00,85.23,85.24,84.93,85.13,11082.0,78.9615,78.9708,78.6836,78.8688,11082.0
2021-01-27 12:30:00,85.14,85.51,84.94,85.32,9677.0,78.8781,79.2209,78.6928,79.0449,9677.0
2021-01-27 13:00:00,85.4,85.46,85.16,85.34,16281.0,79.119,79.1746,78.8966,79.0634,16281.0
2021-01-27 13:30:00,85.34,85.49,85.12,85.23,26556.0,79.0634,79.2024,78.8596,78.9615,26556.0
2021-01-27 14:00:00,85.28,85.54,84.91,85.08,28989.0,79.0078,79.2487,78.665,78.8225,28989.0
2021-01-27 14:30:00,85.05,85.32,84.65,84.82,52935.0,78.7947,79.0449,78.4242,78.5816,52935.0
2021-01-27 15:00:00,84.8,85.31,84.77,85.14,30395.0,78.5631,79.0356,78.5353,78.8781,30395.0
2021-01-27 15:30:00,85.12,85.64,85.03,85.35,130307.0,78.8596,79.3413,78.7762,79.0727,130307.0
2021-01-28 09:30:00,85.81,86.38,85.32,86.18,27523.0,79.4988,80.0269,79.0449,79.8416,27523.0
2021-01-28 10:00:00,86.26,86.26,85.23,85.66,40873.0,79.9157,79.9157,78.9615,79.3599,40873.0
2021-01-28 10:30:00,85.66,85.77,85.29,85.61,36893.0,79.3599,79.4618,79.0171,79.3135,36893.0
2021-01-28 11:00:00,85.61,85.77,85.18,85.3,19515.0,79.3135,79.4618,78.9152,79.0263,19515.0
2021-01-28 11:30:00,85.37,85.79,85.27,85.54,19821.0,79.0912,79.4803,78.9986,79.2487,19821.0
2021-01-28 12:00:00,85.43,85.52,85.29,85.36,15522.0,79.1468,79.2302,79.0171,79.0819,15522.0
2021-01-28 12:30:00,85.38,85.63,85.36,85.41,12477.0,79.1005,79.3321,79.0819,79.1283,12477.0
2021-01-28 13:00:00,85.41,85.98,85.26,85.86,19927.0,79.1283,79.6563,78.9893,79.5452,19927.0
2021-01-28 13:30:00,85.86,85.9,85.47,85.52,31272.0,79.5452,79.5822,79.1838,79.2302,31272.0
2021-01-28 14:00:00,85.52,85.52,85.03,85.12,16439.0,79.2302,79.2302,78.7762,78.8596,16439.0
2021-01-28 14:30:00,85.13,85.16,84.99,85.07,34493.0,78.8688,78.8966,78.7391,78.8133,34493.0
2021-01-28 15:00:00,85.02,85.12,84.81,84.81,34182.0,78.7669,78.8596,78.5724,78.5724,34182.0
2021-01-28 15:30:00,84.86,85.0,84.55,84.55,100700.0,78.6187,78.7484,78.3315,78.3315,100700.0
2021-01-29 09:30:00,83.83,84.08,83.01,83.65,42997.0,77.6645,77.8961,76.9048,77.4977,42997.0
2021-01-29 10:00:00,83.59,83.97,83.46,83.56,33454.0,77.4421,77.7942,77.3217,77.4143,33454.0
2021-01-29 10:30:00,83.51,83.87,83.5,83.86,24862.0,77.368,77.7015,77.3587,77.6923,24862.0
2021-01-29 11:00:00,83.85,83.85,82.85,82.86,19148.0,77.683,77.683,76.7565,76.7658,19148.0
2021-01-29 11:30:00,82.87,83.13,82.8,83.13,25473.0,76.7751,77.0159,76.7102,77.0159,25473.0
2021-01-29 12:00:00,83.11,83.14,82.55,82.66,25989.0,76.9974,77.0252,76.4786,76.5805,25989.0
2021-01-29 12:30:00,82.66,82.7,82.12,82.41,27930.0,76.5805,76.6176,76.0802,76.3489,27930.0
2021-01-29 13:00:00,82.37,82.78,82.16,82.78,20929.0,76.3118,76.6917,76.1173,76.6917,20929.0
2021-01-29 13:30:00,82.75,82.81,82.3,82.31,31025.0,76.6639,76.7195,76.247,76.2563,31025.0
2021-01-29 14:00:00,82.3,83.21,82.24,82.97,28071.0,76.247,77.0901,76.1914,76.8677,28071.0
2021-01-29 14:30:00,82.95,83.04,82.64,82.97,25609.0,76.8492,76.9326,76.562,76.8677,25609.0
2021-01-29 15:00:00,82.92,83.19,82.83,83.16,65055.0,76.8214,77.0715,76.738,77.0437,65055.0
2021-01-29 15:30:00,83.15,83.2,82.28,82.42,161822.0,77.0345,77.0808,76.2285,76.3582,161822.0
2021-02-01 09:30:00,83.15,83.48,82.4,82.5,62175.0,77.0345,77.3402,76.3396,76.4323,62175.0
2021-02-01 10:00:00,82.5,82.73,82.1,82.4,28712.0,76.4323,76.6454,76.0617,76.3396,28712.0
2021-02-01 10:30:00,82.33,82.49,81.95,82.09,20565.0,76.2748,76.423,75.9227,76.0524,20565.0
2021-02-01 11:00:00,82.09,82.09,81.84,82.01,25954.0,76.0524,76.0524,75.8208,75.9783,25954.0
2021-02-01 11:30:00,82.05,82.77,82.03,82.48,59097.0,76.0154,76.6824,75.9968,76.4137,59097.0
2021-02-01 12:00:00,82.41,82.83,82.41,82.59,35573.0,76.3489,76.738,76.3489,76.5157,35573.0
2021-02-01 12:30:00,82.59,83.22,82.53,83.08,28582.0,76.5157,77.0993,76.4601,76.9696,28582.0
2021-02-01 13:00:00,83.08,83.09,82.87,83.03,26971.0,76.9696,76.9789,76.7751,76.9233,26971.0
2021-02-01 13:30:00,83.07,83.36,82.98,83.34,29549.0,76.9604,77.229,76.877,77.2105,29549.0
2021-02-01 14:00:00,83.34,83.66,83.25,83.6,40627.0,77.2105,77.507,77.1271,77.4514,40627.0
2021-02-01 14:30:00,83.6,83.72,83.57,83.64,25897.0,77.4514,77.5625,77.4236,77.4884,25897.0
2021-02-01 15:00:00,83.67,83.95,83.65,83.87,23189.0,77.5162,77.7756,77.4977,77.7015,23189.0
2021-02-01 15:30:00,83.89,83.92,83.59,83.64,100111.0,77.72,77.7478,77.4421,77.4884,100111.0
2021-02-02 09:30:00,84.18,84.83,84.11,84.52,19035.0,77.9887,78.5909,77.9239,78.3037,19035.0
2021-02-02 10:00:00,84.52,85.38,84.43,85.26,15902.0,78.3037,79.1005,78.2203,78.9893,15902.0
2021-02-02 10:30:00,85.26,85.3,84.72,84.85,15572.0,78.9893,79.0263,78.489,78.6094,15572.0
2021-02-02 11:00:00,84.89,85.49,84.8,85.31,13897.0,78.6465,79.2024,78.5631,79.0356,13897.0
2021-02-02 11:30:00,85.34,85.63,85.34,85.44,10044.0,79.0634,79.3321,79.0634,79.156,10044.0
2021-02-02 12:00:00,85.46,85.57,85.24,85.31,11059.0,79.1746,79.2765,78.9708,79.0356,11059.0
2021-02-02 12:30:00,85.27,85.53,85.23,85.42,10060.0,78.9986,79.2394,78.9615,79.1375,10060.0
2021-02-02 13:00:00,85.47,85.6,85.33,85.43,8022.0,79.1838,79.3043,79.0541,79.1468,8022.0
2021-02-02 13:30:00,85.41,85.56,85.33,85.5,15976.0,79.1283,79.2672,79.0541,79.2116,15976.0
2021-02-02 14:00:00,85.5,85.62,85.44,85.55,14615.0,79.2116,79.3228,79.156,79.258,14615.0
2021-02-02 14:30:00,85.55,85.72,85.55,85.71,10128.0,79.258,79.4155,79.258,79.4062,10128.0
2021-02-02 15:00:00,85.7,85.71,85.43,85.44,13343.0,79.3969,79.4062,79.1468,79.156,13343.0
2021-02-02 15:30:00,85.43,85.57,85.11,85.15,74698.0,79.1468,79.2765,78.8503,78.8874,74698.0
2021-02-03 09:30:00,85.15,86.02,85.15,85.61,47215.0,78.8874,79.6934,78.8874,79.3135,47215.0
2021-02-03 10:00:00,85.61,85.69,85.14,85.16,29951.0,79.3135,79.3877,78.8781,78.8966,29951.0
2021-02-03 10:30:00,85.06,85.34,84.99,85.02,13397.0,78.804,79.0634,78.7391,78.7669,13397.0
2021-02-03 11:00:00,85.17,85.18,84.77,84.93,15377.0,78.9059,78.9152,78.5353,78.6836,15377.0
2021-02-03 11:30:00,84.93,84.93,84.62,84.67,8483.0,78.6836,78.6836,78.3964,78.4427,8483.0
2021-02-03 12:00:00,84.63,84.65,84.21,84.21,13837.0,78.4056,78.4242,78.0165,78.0165,13837.0
2021-02-03 12:30:00,84.17,84.39,84.06,84.24,10125.0,77.9795,78.1833,77.8775,78.0443,10125.0
2021-02-03 13:00:00,84.27,84.44,84.16,84.23,15209.0,78.0721,78.2296,77.9702,78.035,15209.0
2021-02-03 13:30:00,84.23,84.29,84.07,84.24,15330.0,78.035,78.0906,77.8868,78.0443,15330.0
2021-02-03 14:00:00,84.21,84.4,84.21,84.21,15431.0,78.0165,78.1925,78.0165,78.0165,15431.0
2021-02-03 14:30:00,84.23,84.33,84.18,84.18,14211.0,78.035,78.1277,77.9887,77.9887,14211.0
2021-02-03 15:00:00,84.18,84.34,84.12,84.14,29815.0,77.9887,78.1369,77.9331,77.9517,29815.0
2021-02-03 15:30:00,84.12,84.31,83.93,84.11,97466.0,77.9331,78.1092,77.7571,77.9239,97466.0
2021-02-04 09:30:00,84.12,84.66,84.0,84.47,44527.0,77.9331,78.4334,77.822,78.2574,44527.0
2021-02-04 10:00:00,84.45,84.97,84.44,84.96,25419.0,78.2389,78.7206,78.2296,78.7114,25419.0
2021-02-04 10:30:00,84.93,84.99,84.6,84.85,16302.0,78.6836,78.7391,78.3778,78.6094,16302.0
2021-02-04 11:00:00,84.85,85.05,84.78,84.88,19882.0,78.6094,78.7947,78.5446,78.6372,19882.0
2021-02-04 11:30:00,84.86,84.9,84.45,84.75,15076.0,78.6187,78.6558,78.2389,78.5168,15076.0
2021-02-04 12:00:00,84.74,84.85,84.62,84.77,13721.0,78.5075,78.6094,78.3964,78.5353,13721.0
2021-02-04 12:30:00,84.75,85.01,84.7,84.96,16186.0,78.5168,78.7577,78.4705,78.7114,16186.0
2021-02-04 13:00:00,84.96,85.08,84.7,84.99,25771.0,78.7114,78.8225,78.4705,78.7391,25771.0
2021-02-04 13:30:00,84.98,85.29,84.98,85.12,14230.0,78.7299,79.0171,78.7299,78.8596,14230.0
2021-02-04 14:00:00,85.03,85.03,84.86,84.91,14057.0,78.7762,78.7762,78.6187,78.665,14057.0
2021-02-04 14:30:00,84.9,85.04,84.88,84.95,15895.0,78.6558,78.7855,78.6372,78.7021,15895.0
2021-02-04 15:00:00,84.9,84.91,84.81,84.81,12414.0,78.6558,78.665,78.5724,78.5724,12414.0
2021-02-04 15:30:00,84.8,84.99,84.57,84.99,63628.0,78.5631,78.7391,78.35,78.7391,63628.0
2021-02-05 09:30:00,85.45,86.12,85.24,85.62,28995.0,79.1653,79.786,78.9708,79.3228,28995.0
2021-02-05 10:00:00,85.58,86.1,85.28,86.03,37385.0,79.2858,79.7675,79.0078,79.7027,37385.0
2021-02-05 10:30:00,86.05,86.18,85.95,86.02,37692.0,79.7212,79.8416,79.6285,79.6934,37692.0
2021-02-05 11:00:00,86.02,86.27,85.97,86.27,38982.0,79.6934,79.925,79.6471,79.925,38982.0
2021-02-05 11:30:00,86.3,86.57,86.27,86.36,19664.0,79.9528,80.2029,79.925,80.0084,19664.0
2021-02-05 12:00:00,86.33,86.5,86.26,86.48,33671.0,79.9806,80.1381,79.9157,80.1196,33671.0
2021-02-05 12:30:00,86.48,86.54,86.38,86.42,27145.0,80.1196,80.1751,80.0269,80.064,27145.0
2021-02-05 13:00:00,86.41,86.42,86.22,86.28,20402.0,80.0547,80.064,79.8787,79.9343,20402.0
2021-02-05 13:30:00,86.32,86.33,86.18,86.24,15081.0,79.9713,79.9806,79.8416,79.8972,15081.0
2021-02-05 14:00:00,86.24,86.45,86.24,86.41,25632.0,79.8972,80.0918,79.8972,80.0547,25632.0
2021-02-05 14:30:00,86.42,86.48,86.25,86.32,23423.0,80.064,80.1196,79.9065,79.9713,23423.0
2021-02-05 15:00:00,86.29,86.53,86.21,86.32,18582.0,79.9435,80.1659,79.8694,79.9713,18582.0
2021-02-05 15:30:00,86.27,86.56,86.27,86.48,50290.0,79.925,80.1937,79.925,80.1196,50290.0
2021-02-08 09:30:00,87.13,87.22,86.66,86.88,23778.0,80.7218,80.8051,80.2863,80.4901,23778.0
2021-02-08 10:00:00,87.0,87.07,86.83,86.94,15051.0,80.6013,80.6662,80.4438,80.5457,15051.0
2021-02-08 10:30:00,87.0,87.0,86.56,86.64,11027.0,80.6013,80.6013,80.1937,80.2678,11027.0
2021-02-08 11:00:00,86.64,86.94,86.64,86.87,28375.0,80.2678,80.5457,80.2678,80.4809,28375.0
2021-02-08 11:30:00,86.91,87.43,86.82,87.38,12844.0,80.5179,80.9997,80.4346,80.9534,12844.0
2021-02-08 12:00:00,87.32,87.42,87.15,87.38,11480.0,80.8978,80.9904,80.7403,80.9534,11480.0
2021-02-08 12:30:00,87.42,87.43,87.14,87.4,11748.0,80.9904,80.9997,80.731,80.9719,11748.0
2021-02-08 13:00:00,87.37,87.54,87.31,87.37,16178.0,80.9441,81.1016,80.8885,80.9441,16178.0
2021-02-08 13:30:00,87.41,87.49,87.18,87.37,17263.0,80.9812,81.0553,80.7681,80.9441,17263.0
2021-02-08 14:00:00,87.37,87.6,87.34,87.47,16564.0,80.9441,81.1572,80.9163,81.0367,16564.0
2021-02-08 14:30:00,87.49,87.53,87.3,87.3,20272.0,81.0553,81.0923,80.8792,80.8792,20272.0
2021-02-08 15:00:00,87.3,87.3,87.02,87.02,28607.0,80.8792,80.8792,80.6198,80.6198,28607.0
2021-02-08 15:30:00,87.05,87.35,87.05,87.27,76420.0,80.6476,80.9256,80.6476,80.8515,76420.0
2021-02-09 09:30:00,87.34,87.39,86.45,86.51,12662.0,80.9163,80.9626,80.0918,80.1474,12662.0
2021-02-09 10:00:00,86.44,86.62,86.18,86.25,8822.0,80.0825,80.2493,79.8416,79.9065,8822.0
2021-02-09 10:30:00,86.21,86.32,85.87,85.9,15625.0,79.8694,79.9713,79.5544,79.5822,15625.0
2021-02-09 11:00:00,85.97,85.98,85.69,85.72,9322.0,79.6471,79.6563,79.3877,79.4155,9322.0
2021-02-09 11:30:00,85.73,85.86,85.69,85.7,18495.0,79.4247,79.5452,79.3877,79.3969,18495.0
2021-02-09 12:00:00,85.67,85.82,85.67,85.72,12354.0,79.3691,79.5081,79.3691,79.4155,12354.0
2021-02-09 12:30:00,85.76,85.92,85.68,85.7,10223.0,79.4525,79.6007,79.3784,79.3969,10223.0
2021-02-09 13:00:00,85.72,85.77,85.62,85.62,10013.0,79.4155,79.4618,79.3228,79.3228,10013.0
2021-02-09 13:30:00,85.68,85.92,85.68,85.88,12665.0,79.3784,79.6007,79.3784,79.5637,12665.0
2021-02-09 14:00:00,85.88,86.11,85.87,86.08,10472.0,79.5637,79.7768,79.5544,79.749,10472.0
2021-02-09 14:30:00,86.09,86.13,85.85,86.03,11593.0,79.7582,79.7953,79.5359,79.7027,11593.0
2021-02-09 15:00:00,86.04,86.04,85.82,85.82,12272.0,79.7119,79.7119,79.5081,79.5081,12272.0
2021-02-09 15:30:00,85.84,85.88,85.46,85.46,71596.0,79.5266,79.5637,79.1746,79.1746,71596.0
2021-02-10 09:30:00,86.0,86.18,85.81,85.87,18086.0,79.6749,79.8416,79.4988,79.5544,18086.0
2021-02-10 10:00:00,86.03,86.2,85.39,85.5,22871.0,79.7027,79.8602,79.1097,79.2116,22871.0
2021-02-10 10:30:00,85.51,85.59,84.88,85.48,28874.0,79.2209,79.295,78.6372,79.1931,28874.0
2021-02-10 11:00:00,85.53,85.7,85.29,85.55,12782.0,79.2394,79.3969,79.0171,79.258,12782.0
2021-02-10 11:30:00,85.54,85.71,85.45,85.68,11287.0,79.2487,79.4062,79.1653,79.3784,11287.0
2021-02-10 12:00:00,85.64,85.72,85.39,85.66,12872.0,79.3413,79.4155,79.1097,79.3599,12872.0
2021-02-10 12:30:00,85.63,85.71,85.52,85.56,7590.0,79.3321,79.4062,79.2302,79.2672,7590.0
2021-02-10 13:00:00,85.52,85.85,85.52,85.8,10933.0,79.2302,79.5359,79.2302,79.4896,10933.0
2021-02-10 13:30:00,85.84,86.08,85.84,85.95,9767.0,79.5266,79.749,79.5266,79.6285,9767.0
2021-02-10 14:00:00,85.98,86.4,85.98,86.14,24129.0,79.6563,80.0454,79.6563,79.8046,24129.0
2021-02-10 14:30:00,86.11,86.38,86.09,86.23,9226.0,79.7768,80.0269,79.7582,79.8879,9226.0
2021-02-10 15:00:00,86.3,86.37,86.12,86.16,13538.0,79.9528,80.0176,79.786,79.8231,13538.0
2021-02-10 15:30:00,86.16,86.25,85.99,86.25,51824.0,79.8231,79.9065,79.6656,79.9065,51824.0
2021-02-11 09:30:00,86.49,86.97,86.43,86.55,22667.0,80.1288,80.5735,80.0732,80.1844,22667.0
2021-02-11 10:00:00,86.55,86.78,86.39,86.47,11069.0,80.1844,80.3975,80.0362,80.1103,11069.0
2021-02-11 10:30:00,86.47,86.62,86.39,86.39,10383.0,80.1103,80.2493,80.0362,80.0362,10383.0
2021-02-11 11:00:00,86.23,86.46,85.96,86.43,6327.0,79.8879,80.101,79.6378,80.0732,6327.0
2021-02-11 11:30:00,86.41,86.81,86.36,86.58,20083.0,80.0547,80.4253,80.0084,80.2122,20083.0
2021-02-11 12:00:00,86.63,86.78,86.03,86.03,12025.0,80.2585,80.3975,79.7027,79.7027,12025.0
2021-02-11 12:30:00,86.03,86.36,86.03,86.3,7575.0,79.7027,80.0084,79.7027,79.9528,7575.0
2021-02-11 13:00:00,86.35,86.6,86.26,86.45,10487.0,79.9991,80.2307,79.9157,80.0918,10487.0
2021-02-11 13:30:00,86.39,86.58,86.35,86.51,12678.0,80.0362,80.2122,79.9991,80.1474,12678.0
2021-02-11 14:00:00,86.48,86.61,86.36,86.6,12361.0,80.1196,80.24,80.0084,80.2307,12361.0
2021-02-11 14:30:00,86.69,86.72,86.46,86.59,9432.0,80.3141,80.3419,80.101,80.2215,9432.0
2021-02-11 15:00:00,86.58,86.7,86.52,86.54,15571.0,80.2122,80.3234,80.1566,80.1751,15571.0
2021-02-11 15:30:00,86.56,86.86,86.45,86.85,67705.0,80.1937,80.4716,80.0918,80.4623,67705.0
2021-02-12 09:30:00,86.64,87.2,86.39,87.16,11334.0,80.2678,80.7866,80.0362,80.7495,11334.0
2021-02-12 10:00:00,87.13,87.13,86.75,86.91,13937.0,80.7218,80.7218,80.3697,80.5179,13937.0
2021-02-12 10:30:00,86.8,87.39,86.71,87.11,8562.0,80.416,80.9626,80.3326,80.7032,8562.0
2021-02-12 11:00:00,87.23,87.24,86.49,86.81,14842.0,80.8144,80.8237,80.1288,80.4253,14842.0
2021-02-12 11:30:00,86.79,87.06,86.73,86.77,6913.0,80.4068,80.6569,80.3512,80.3882,6913.0
2021-02-12 12:00:00,86.8,86.88,86.63,86.79,7124.0,80.416,80.4901,80.2585,80.4068,7124.0
2021-02-12 12:30:00,86.72,86.83,86.55,86.68,8887.0,80.3419,80.4438,80.1844,80.3048,8887.0
2021-02-12 13:00:00,86.65,86.78,86.55,86.68,12105.0,80.2771,80.3975,80.1844,80.3048,12105.0
2021-02-12 13:30:00,86.73,86.79,86.47,86.68,11687.0,80.3512,80.4068,80.1103,80.3048,11687.0
2021-02-12 14:00:00,86.66,86.84,86.57,86.64,8004.0,80.2863,80.4531,80.2029,80.2678,8004.0
2021-02-12 14:30:00,86.63,86.94,86.63,86.75,19021.0,80.2585,80.5457,80.2585,80.3697,19021.0
2021-02-12 15:00:00,86.8,86.92,86.76,86.83,10050.0,80.416,80.5272,80.379,80.4438,10050.0
2021-02-12 15:30:00,86.81,86.89,86.69,86.83,39129.0,80.4253,80.4994,80.3141,80.4438,39129.0
2021-02-16 09:30:00,87.15,87.23,86.63,86.63,22636.0,80.7403,80.8144,80.2585,80.2585,22636.0
2021-02-16 10:00:00,86.67,86.68,86.19,86.31,14919.0,80.2956,80.3048,79.8509,79.9621,14919.0
2021-02-16 10:30:00,86.34,86.43,85.85,86.09,9549.0,79.9899,80.0732,79.5359,79.7582,9549.0
2021-02-16 11:00:00,86.02,86.12,85.89,85.95,7149.0,79.6934,79.786,79.573,79.6285,7149.0
2021-02-16 11:30:00,85.89,86.28,85.88,86.09,9281.0,79.573,79.9343,79.5637,79.7582,9281.0
2021-02-16 12:00:00,86.15,86.4,86.06,86.1,8628.0,79.8138,80.0454,79.7304,79.7675,8628.0
2021-02-16 12:30:00,86.15,86.27,86.08,86.12,5958.0,79.8138,79.925,79.749,79.786,5958.0
2021-02-16 13:00:00,86.04,86.17,85.92,86.17,5525.0,79.7119,79.8324,79.6007,79.8324,5525.0
2021-02-16 13:30:00,86.16,86.33,85.93,86.11,7727.0,79.8231,79.9806,79.61,79.7768,7727.0
2021-02-16 14:00:00,86.11,86.15,85.74,85.84,12366.0,79.7768,79.8138,79.434,79.5266,12366.0
2021-02-16 14:30:00,85.84,85.9,85.61,85.76,6352.0,79.5266,79.5822,79.3135,79.4525,6352.0
2021-02-16 15:00:00,85.77,85.77,85.47,85.61,23088.0,79.4618,79.4618,79.1838,79.3135,23088.0
2021-02-16 15:30:00,85.64,85.89,85.51,85.89,74991.0,79.3413,79.573,79.2209,79.573,74991.0
2021-02-17 09:30:00,85.17,85.92,84.9,85.55,15789.0,78.9059,79.6007,78.6558,79.258,15789.0
2021-02-17 10:00:00,85.48,85.75,85.33,85.51,13725.0,79.1931,79.4432,79.0541,79.2209,13725.0
2021-02-17 10:30:00,85.37,85.37,85.04,85.08,10517.0,79.0912,79.0912,78.7855,78.8225,10517.0
2021-02-17 11:00:00,85.05,85.05,84.65,85.0,12981.0,78.7947,78.7947,78.4242,78.7484,12981.0
2021-02-17 11:30:00,84.93,85.17,84.73,85.11,10355.0,78.6836,78.9059,78.4983,78.8503,10355.0
2021-02-17 12:00:00,85.13,85.36,85.1,85.36,8494.0,78.8688,79.0819,78.8411,79.0819,8494.0
2021-02-17 12:30:00,85.39,85.5,85.25,85.36,7736.0,79.1097,79.2116,78.98,79.0819,7736.0
2021-02-17 13:00:00,85.39,85.58,85.33,85.45,8100.0,79.1097,79.2858,79.0541,79.1653,8100.0
2021-02-17 13:30:00,85.44,85.61,85.41,85.58,8678.0,79.156,79.3135,79.1283,79.2858,8678.0
2021-02-17 14:00:00,85.57,85.9,85.56,85.69,22538.0,79.2765,79.5822,79.2672,79.3877,22538.0
2021-02-17 14:30:00,85.72,85.81,85.66,85.78,9243.0,79.4155,79.4988,79.3599,79.471,9243.0
2021-02-17 15:00:00,85.75,86.03,85.72,85.97,19922.0,79.4432,79.7027,79.4155,79.6471,19922.0
2021-02-17 15:30:00,86.0,86.2,85.95,86.0,69877.0,79.6749,79.8602,79.6285,79.6749,69877.0
2021-02-18 09:30:00,85.22,85.85,84.83,85.4,31111.0,78.9522,79.5359,78.5909,79.119,31111.0
2021-02-18 10:00:00,85.33,85.39,84.9,85.39,22790.0,79.0541,79.1097,78.6558,79.1097,22790.0
2021-02-18 10:30:00,85.29,85.52,85.11,85.51,22121.0,79.0171,79.2302,78.8503,79.2209,22121.0
2021-02-18 11:00:00,85.47,85.7,85.29,85.29,9080.0,79.1838,79.3969,79.0171,79.0171,9080.0
2021-02-18 11:30:00,85.34,85.61,85.19,85.45,13816.0,79.0634,79.3135,78.9244,79.1653,13816.0
2021-02-18 12:00:00,85.38,85.56,85.22,85.4,18272.0,79.1005,79.2672,78.9522,79.119,18272.0
2021-02-18 12:30:00,85.37,85.44,85.23,85.42,11934.0,79.0912,79.156,78.9615,79.1375,11934.0
2021-02-18 13:00:00,85.41,85.51,85.21,85.37,12432.0,79.1283,79.2209,78.943,79.0912,12432.0
2021-02-18 13:30:00,85.39,85.43,85.23,85.31,15976.0,79.1097,79.1468,78.9615,79.0356,15976.0
2021-02-18 14:00:00,85.31,85.63,85.27,85.31,26536.0,79.0356,79.3321,78.9986,79.0356,26536.0
2021-02-18 14:30:00,85.34,85.36,85.18,85.27,23531.0,79.0634,79.0819,78.9152,78.9986,23531.0
2021-02-18 15:00:00,85.23,85.23,84.69,84.79,28311.0,78.9615,78.9615,78.4612,78.5539,28311.0
2021-02-18 15:30:00,84.8,84.93,84.51,84.65,78179.0,78.5631,78.6836,78.2944,78.4242,78179.0
2021-02-19 09:30:00,84.82,85.06,84.24,85.06,24372.0,78.5816,78.804,78.0443,78.804,24372.0
2021-02-19 10:00:00,85.11,85.2,84.7,84.7,16179.0,78.8503,78.9337,78.4705,78.4705,16179.0
2021-02-19 10:30:00,84.73,84.88,84.01,84.01,23096.0,78.4983,78.6372,77.8312,77.8312,23096.0
2021-02-19 11:00:00,84.0,84.2,83.92,84.17,25338.0,77.822,78.0072,77.7478,77.9795,25338.0
2021-02-19 11:30:00,84.16,84.39,84.12,84.35,12283.0,77.9702,78.1833,77.9331,78.1462,12283.0
2021-02-19 12:00:00,84.32,84.4,83.79,83.91,27157.0,78.1184,78.1925,77.6274,77.7386,27157.0
2021-02-19 12:30:00,83.91,84.21,83.91,84.08,13360.0,77.7386,78.0165,77.7386,77.8961,13360.0
2021-02-19 13:00:00,84.06,84.12,83.97,83.98,14875.0,77.8775,77.9331,77.7942,77.8034,14875.0
2021-02-19 13:30:00,83.98,84.12,83.96,84.03,17313.0,77.8034,77.9331,77.7849,77.8497,17313.0
2021-02-19 14:00:00,84.03,84.04,83.65,83.68,40398.0,77.8497,77.859,77.4977,77.5255,40398.0
2021-02-19 14:30:00,83.72,83.93,83.43,83.59,25285.0,77.5625,77.7571,77.2939,77.4421,25285.0
2021-02-19 15:00:00,83.56,83.56,83.05,83.09,44832.0,77.4143,77.4143,76.9418,76.9789,44832.0
2021-02-19 15:30:00,83.13,83.23,82.89,83.16,133972.0,77.0159,77.1086,76.7936,77.0437,133972.0
2021-02-22 09:30:00,82.41,82.58,81.76,81.83,27862.0,76.3489,76.5064,75.7467,75.8116,27862.0
2021-02-22 10:00:00,81.81,82.11,81.68,81.82,23482.0,75.793,76.071,75.6726,75.8023,23482.0
2021-02-22 10:30:00,81.8,82.06,81.59,81.83,23631.0,75.7838,76.0246,75.5892,75.8116,23631.0
2021-02-22 11:00:00,81.84,82.07,81.77,81.88,16682.0,75.8208,76.0339,75.756,75.8579,16682.0
2021-02-22 11:30:00,81.92,82.07,81.72,81.72,18342.0,75.8949,76.0339,75.7096,75.7096,18342.0
2021-02-22 12:00:00,81.7,81.78,81.47,81.74,15707.0,75.6911,75.7652,75.478,75.7282,15707.0
2021-02-22 12:30:00,81.72,82.1,81.71,82.06,38361.0,75.7096,76.0617,75.7004,76.0246,38361.0
2021-02-22 13:00:00,82.04,82.4,81.9,82.18,24229.0,76.0061,76.3396,75.8764,76.1358,24229.0
2021-02-22 13:30:00,82.26,82.7,82.26,82.6,21959.0,76.2099,76.6176,76.2099,76.5249,21959.0
2021-02-22 14:00:00,82.6,83.12,82.6,83.12,30422.0,76.5249,77.0067,76.5249,77.0067,30422.0
2021-02-22 14:30:00,83.1,83.16,82.69,82.87,18109.0,76.9881,77.0437,76.6083,76.7751,18109.0
2021-02-22 15:00:00,82.91,83.02,82.65,82.67,22554.0,76.8121,76.914,76.5712,76.5898,22554.0
2021-02-22 15:30:00,82.68,82.85,82.26,82.58,83871.0,76.599,76.7565,76.2099,76.5064,83871.0
2021-02-23 09:30:00,82.63,82.63,80.83,80.84,21379.0,76.5527,76.5527,74.8851,74.8944,21379.0
2021-02-23 10:00:00,80.64,81.25,80.59,80.96,29820.0,74.7091,75.2742,74.6628,75.0055,29820.0
2021-02-23 10:30:00,80.89,81.39,80.67,81.27,20974.0,74.9407,75.4039,74.7369,75.2927,20974.0
2021-02-23 11:00:00,81.3,81.72,81.1,81.31,26098.0,75.3205,75.7096,75.1352,75.3298,26098.0
2021-02-23 11:30:00,81.2,81.42,80.96,80.98,19893.0,75.2279,75.4317,75.0055,75.0241,19893.0
2021-02-23 12:00:00,80.93,81.29,80.74,81.29,30663.0,74.9777,75.3113,74.8017,75.3113,30663.0
2021-02-23 12:30:00,81.26,81.32,80.82,80.86,16091.0,75.2835,75.3391,74.8758,74.9129,16091.0
2021-02-23 13:00:00,80.81,80.97,80.71,80.84,22522.0,74.8666,75.0148,74.7739,74.8944,22522.0
2021-02-23 13:30:00,80.84,81.15,80.81,81.01,28601.0,74.8944,75.1816,74.8666,75.0519,28601.0
2021-02-23 14:00:00,81.0,81.11,80.72,81.06,35323.0,75.0426,75.1445,74.7832,75.0982,35323.0
2021-02-23 14:30:00,81.07,81.52,80.98,81.44,30113.0,75.1075,75.5244,75.0241,75.4502,30113.0
2021-02-23 15:00:00,81.47,81.73,81.4,81.64,32196.0,75.478,75.7189,75.4132,75.6355,32196.0
2021-02-23 15:30:00,81.63,81.74,81.44,81.59,128729.0,75.6263,75.7282,75.4502,75.5892,128729.0
2021-02-24 09:30:00,81.96,82.05,81.06,81.14,26713.0,75.932,76.0154,75.0982,75.1723,26713.0
2021-02-24 10:00:00,81.33,81.6,80.89,81.06,15864.0,75.3483,75.5985,74.9407,75.0982,15864.0
2021-02-24 10:30:00,81.06,81.12,80.74,80.76,26213.0,75.0982,75.1538,74.8017,74.8203,26213.0
2021-02-24 11:00:00,80.86,81.0,80.71,80.88,26465.0,74.9129,75.0426,74.7739,74.9314,26465.0
2021-02-24 11:30:00,80.9,81.51,80.9,81.26,12576.0,74.95,75.5151,74.95,75.2835,12576.0
2021-02-24 12:00:00,81.26,81.97,81.25,81.96,56519.0,75.2835,75.9413,75.2742,75.932,56519.0
2021-02-24 12:30:00,81.92,81.95,81.48,81.48,20752.0,75.8949,75.9227,75.4873,75.4873,20752.0
2021-02-24 13:00:00,81.5,81.67,81.48,81.65,10856.0,75.5058,75.6633,75.4873,75.6448,10856.0
2021-02-24 13:30:00,81.67,81.89,81.63,81.89,16328.0,75.6633,75.8671,75.6263,75.8671,16328.0
2021-02-24 14:00:00,81.86,81.9,81.62,81.73,11923.0,75.8393,75.8764,75.617,75.7189,11923.0
2021-02-24 14:30:00,81.74,81.81,81.43,81.48,11783.0,75.7282,75.793,75.441,75.4873,11783.0
2021-02-24 15:00:00,81.48,81.6,81.26,81.4,27948.0,75.4873,75.5985,75.2835,75.4132,27948.0
2021-02-24 15:30:00,81.39,81.45,81.17,81.17,83120.0,75.4039,75.4595,75.2001,75.2001,83120.0
2021-02-25 09:30:00,80.8,81.78,80.39,81.58,28342.0,74.8573,75.7652,74.4775,75.5799,28342.0
2021-02-25 10:00:00,81.58,81.82,81.17,81.22,28288.0,75.5799,75.8023,75.2001,75.2464,28288.0
2021-02-25 10:30:00,81.2,81.61,81.01,81.01,24676.0,75.2279,75.6077,75.0519,75.0519,24676.0
2021-02-25 11:00:00,81.09,81.52,81.09,81.36,15152.0,75.126,75.5244,75.126,75.3761,15152.0
2021-02-25 11:30:00,81.31,81.31,80.83,80.84,14563.0,75.3298,75.3298,74.8851,74.8944,14563.0
2021-02-25 12:00:00,80.79,81.11,80.63,80.7,11651.0,74.848,75.1445,74.6998,74.7647,11651.0
2021-02-25 12:30:00,80.77,80.8,80.33,80.33,8591.0,74.8295,74.8573,74.4219,74.4219,8591.0
2021-02-25 13:00:00,80.35,80.87,80.14,80.68,55457.0,74.4404,74.9222,74.2459,74.7461,55457.0
2021-02-25 13:30:00,80.63,80.68,80.36,80.6,13033.0,74.6998,74.7461,74.4497,74.672,13033.0
2021-02-25 14:00:00,80.6,80.87,80.6,80.81,6706.0,74.672,74.9222,74.672,74.8666,6706.0
2021-02-25 14:30:00,80.79,80.94,80.73,80.85,11908.0,74.848,74.987,74.7925,74.9036,11908.0
2021-02-25 15:00:00,80.86,80.89,80.43,80.48,23946.0,74.9129,74.9407,74.5145,74.5608,23946.0
2021-02-25 15:30:00,80.48,80.61,80.21,80.22,77450.0,74.5608,74.6813,74.3107,74.32,77450.0
2021-02-26 09:30:00,80.75,80.75,80.16,80.4,26661.0,74.811,74.811,74.2644,74.4867,26661.0
2021-02-26 10:00:00,80.31,80.47,79.07,79.18,60701.0,74.4033,74.5516,73.2545,73.3565,60701.0
2021-02-26 10:30:00,79.17,80.18,79.16,80.05,38583.0,73.3472,74.2829,73.3379,74.1625,38583.0
2021-02-26 11:00:00,79.94,80.14,79.6,79.63,32889.0,74.0606,74.2459,73.7456,73.7734,32889.0
2021-02-26 11:30:00,79.67,80.18,79.67,79.92,12587.0,73.8104,74.2829,73.8104,74.042,12587.0
2021-02-26 12:00:00,79.97,80.53,79.9,80.48,16572.0,74.0884,74.6072,74.0235,74.5608,16572.0
2021-02-26 12:30:00,80.55,80.89,80.43,80.53,40316.0,74.6257,74.9407,74.5145,74.6072,40316.0
2021-02-26 13:00:00,80.5,80.82,80.44,80.7,23105.0,74.5794,74.8758,74.5238,74.7647,23105.0
2021-02-26 13:30:00,80.63,80.63,80.1,80.14,12582.0,74.6998,74.6998,74.2088,74.2459,12582.0
2021-02-26 14:00:00,80.14,80.27,79.92,80.02,16141.0,74.2459,74.3663,74.042,74.1347,16141.0
2021-02-26 14:30:00,80.04,80.25,79.98,80.13,17984.0,74.1532,74.3478,74.0976,74.2366,17984.0
2021-02-26 15:00:00,80.14,80.43,80.14,80.23,27124.0,74.2459,74.5145,74.2459,74.3292,27124.0
2021-02-26 15:30:00,80.28,80.28,79.58,79.58,195233.0,74.3756,74.3756,73.727,73.727,195233.0
2021-03-01 09:30:00,80.34,81.49,80.34,81.26,38789.0,74.4311,75.4966,74.4311,75.2835,38789.0
2021-03-01 10:00:00,81.25,81.7,80.99,81.48,25342.0,75.2742,75.6911,75.0333,75.4873,25342.0
2021-03-01 10:30:00,81.48,81.49,80.99,81.21,23561.0,75.4873,75.4966,75.0333,75.2372,23561.0
2021-03-01 11:00:00,81.24,81.6,81.16,81.34,20204.0,75.2649,75.5985,75.1908,75.3576,20204.0
2021-03-01 11:30:00,81.39,81.65,81.35,81.65,13239.0,75.4039,75.6448,75.3669,75.6448,13239.0
2021-03-01 12:00:00,81.68,81.83,81.38,81.38,19362.0,75.6726,75.8116,75.3947,75.3947,19362.0
2021-03-01 12:30:00,81.38,81.52,81.29,81.3,11080.0,75.3947,75.5244,75.3113,75.3205,11080.0
2021-03-01 13:00:00,81.32,81.32,81.14,81.31,16052.0,75.3391,75.3391,75.1723,75.3298,16052.0
2021-03-01 13:30:00,81.35,81.44,81.07,81.09,24656.0,75.3669,75.4502,75.1075,75.126,24656.0
2021-03-01 14:00:00,81.1,81.52,81.05,81.47,23566.0,75.1352,75.5244,75.0889,75.478,23566.0
2021-03-01 14:30:00,81.5,81.62,81.31,81.34,17473.0,75.5058,75.617,75.3298,75.3576,17473.0
2021-03-01 15:00:00,81.37,81.57,81.24,81.57,22952.0,75.3854,75.5707,75.2649,75.5707,22952.0
2021-03-01 15:30:00,81.59,81.61,80.91,81.1,93528.0,75.5892,75.6077,74.9592,75.1352,93528.0
2021-03-02 09:30:00,81.18,81.28,80.59,81.05,30479.0,75.2094,75.302,74.6628,75.0889,30479.0
2021-03-02 10:00:00,81.05,81.07,80.41,80.44,36368.0,75.0889,75.1075,74.496,74.5238,36368.0
2021-03-02 10:30:00,80.47,80.66,80.28,80.29,28634.0,74.5516,74.7276,74.3756,74.3848,28634.0
2021-03-02 11:00:00,80.29,81.2,80.18,80.99,27119.0,74.3848,75.2279,74.2829,75.0333,27119.0
2021-03-02 11:30:00,81.01,81.03,80.64,80.91,17731.0,75.0519,75.0704,74.7091,74.9592,17731.0
2021-03-02 12:00:00,80.91,81.45,80.91,81.39,23457.0,74.9592,75.4595,74.9592,75.4039,23457.0
2021-03-02 12:30:00,81.39,81.76,81.33,81.57,31308.0,75.4039,75.7467,75.3483,75.5707,31308.0
2021-03-02 13:00:00,81.58,81.98,81.56,81.76,32157.0,75.5799,75.9505,75.5614,75.7467,32157.0
2021-03-02 13:30:00,81.87,82.08,81.68,81.85,49537.0,75.8486,76.0432,75.6726,75.8301,49537.0
2021-03-02 14:00:00,81.85,82.15,81.47,82.01,42750.0,75.8301,76.108,75.478,75.9783,42750.0
2021-03-02 14:30:00,82.02,82.28,82.01,82.09,30538.0,75.9876,76.2285,75.9783,76.0524,30538.0
2021-03-02 15:00:00,82.13,82.34,82.13,82.21,36288.0,76.0895,76.284,76.0895,76.1636,36288.0
2021-03-02 15:30:00,82.22,82.25,81.78,81.78,105575.0,76.1729,76.2007,75.7652,75.7652,105575.0
2021-03-03 09:30:00,82.02,82.06,81.17,81.46,24574.0,75.9876,76.0246,75.2001,75.4688,24574.0
2021-03-03 10:00:00,81.52,81.53,81.13,81.5,21126.0,75.5244,75.5336,75.163,75.5058,21126.0
2021-03-03 10:30:00,81.5,81.83,81.37,81.45,18499.0,75.5058,75.8116,75.3854,75.4595,18499.0
2021-03-03 11:00:00,81.52,82.09,81.42,81.82,26536.0,75.5244,76.0524,75.4317,75.8023,26536.0
2021-03-03 11:30:00,81.82,82.12,81.75,81.85,23663.0,75.8023,76.0802,75.7374,75.8301,23663.0
2021-03-03 12:00:00,81.84,81.92,81.55,81.56,24614.0,75.8208,75.8949,75.5521,75.5614,24614.0
2021-03-03 12:30:00,81.56,81.73,81.48,81.51,19350.0,75.5614,75.7189,75.4873,75.5151,19350.0
2021-03-03 13:00:00,81.49,81.5,81.22,81.31,18738.0,75.4966,75.5058,75.2464,75.3298,18738.0
2021-03-03 13:30:00,81.28,81.63,81.08,81.63,24403.0,75.302,75.6263,75.1167,75.6263,24403.0
2021-03-03 14:00:00,81.69,81.77,80.98,81.2,40450.0,75.6819,75.756,75.0241,75.2279,40450.0
2021-03-03 14:30:00,81.2,81.42,80.87,81.42,20087.0,75.2279,75.4317,74.9222,75.4317,20087.0
2021-03-03 15:00:00,81.34,81.68,81.27,81.52,38030.0,75.3576,75.6726,75.2927,75.5244,38030.0
2021-03-03 15:30:00,81.52,81.61,81.11,81.12,95987.0,75.5244,75.6077,75.1445,75.1538,95987.0
2021-03-04 09:30:00,81.14,81.48,80.28,81.38,48200.0,75.1723,75.4873,74.3756,75.3947,48200.0
2021-03-04 10:00:00,81.43,81.43,80.94,81.15,29689.0,75.441,75.441,74.987,75.1816,29689.0
2021-03-04 10:30:00,81.09,81.72,80.88,81.39,22204.0,75.126,75.7096,74.9314,75.4039,22204.0
2021-03-04 11:00:00,81.45,82.03,81.44,82.03,22127.0,75.4595,75.9968,75.4502,75.9968,22127.0
2021-03-04 11:30:00,82.03,82.21,81.87,82.12,37873.0,75.9968,76.1636,75.8486,76.0802,37873.0
2021-03-04 12:00:00,82.16,82.4,81.76,81.78,33648.0,76.1173,76.3396,75.7467,75.7652,33648.0
2021-03-04 12:30:00,81.75,81.75,80.87,80.87,24750.0,75.7374,75.7374,74.9222,74.9222,24750.0
2021-03-04 13:00:00,80.87,81.12,80.49,80.96,23119.0,74.9222,75.1538,74.5701,75.0055,23119.0
2021-03-04 13:30:00,80.92,81.0,80.07,80.11,32692.0,74.9685,75.0426,74.181,74.2181,32692.0
2021-03-04 14:00:00,80.12,80.69,79.87,80.69,32035.0,74.2273,74.7554,73.9957,74.7554,32035.0
2021-03-04 14:30:00,80.66,80.79,80.31,80.69,30054.0,74.7276,74.848,74.4033,74.7554,30054.0
2021-03-04 15:00:00,80.65,80.74,79.92,80.11,61701.0,74.7183,74.8017,74.042,74.2181,61701.0
2021-03-04 15:30:00,80.07,80.53,80.06,80.37,114286.0,74.181,74.6072,74.1717,74.4589,114286.0
2021-03-05 09:30:00,80.87,81.44,80.35,80.94,35441.0,74.9222,75.4502,74.4404,74.987,35441.0
2021-03-05 10:00:00,80.93,81.4,80.51,80.54,25961.0,74.9777,75.4132,74.5886,74.6164,25961.0
2021-03-05 10:30:00,80.53,80.84,80.18,80.18,29001.0,74.6072,74.8944,74.2829,74.2829,29001.0
2021-03-05 11:00:00,80.25,80.63,80.09,80.56,21066.0,74.3478,74.6998,74.1995,74.635,21066.0
2021-03-05 11:30:00,80.59,81.14,80.53,81.13,24716.0,74.6628,75.1723,74.6072,75.163,24716.0
2021-03-05 12:00:00,81.13,81.86,81.12,81.8,29319.0,75.163,75.8393,75.1538,75.7838,29319.0
2021-03-05 12:30:00,81.78,82.03,81.75,81.98,15750.0,75.7652,75.9968,75.7374,75.9505,15750.0
2021-03-05 13:00:00,81.99,82.28,81.89,82.24,41676.0,75.9598,76.2285,75.8671,76.1914,41676.0
2021-03-05 13:30:00,82.24,82.62,82.17,82.52,32405.0,76.1914,76.5435,76.1265,76.4508,32405.0
2021-03-05 14:00:00,82.55,83.02,82.43,82.98,27908.0,76.4786,76.914,76.3674,76.877,27908.0
2021-03-05 14:30:00,83.06,83.23,82.99,83.22,35991.0,76.9511,77.1086,76.8862,77.0993,35991.0
2021-03-05 15:00:00,83.22,83.47,83.16,83.35,33610.0,77.0993,77.3309,77.0437,77.2198,33610.0
2021-03-05 15:30:00,83.37,83.87,83.33,83.52,92939.0,77.2383,77.7015,77.2012,77.3773,92939.0
2021-03-08 09:30:00,83.54,84.59,83.36,83.94,71747.0,77.3958,78.3686,77.229,77.7664,71747.0
2021-03-08 10:00:00,83.93,85.17,83.74,84.61,53818.0,77.7571,78.9059,77.5811,78.3871,53818.0
2021-03-08 10:30:00,84.64,85.22,84.41,85.22,20475.0,78.4149,78.9522,78.2018,78.9522,20475.0
2021-03-08 11:00:00,85.27,85.74,85.21,85.66,23566.0,78.9986,79.434,78.943,79.3599,23566.0
2021-03-08 11:30:00,85.66,85.96,85.38,85.47,26980.0,79.3599,79.6378,79.1005,79.1838,26980.0
2021-03-08 12:00:00,85.52,86.24,85.5,86.16,27743.0,79.2302,79.8972,79.2116,79.8231,27743.0
2021-03-08 12:30:00,86.25,86.54,86.19,86.43,19828.0,79.9065,80.1751,79.8509,80.0732,19828.0
2021-03-08 13:00:00,86.43,86.68,86.36,86.45,17539.0,80.0732,80.3048,80.0084,80.0918,17539.0
2021-03-08 13:30:00,86.38,86.44,86.08,86.16,27937.0,80.0269,80.0825,79.749,79.8231,27937.0
2021-03-08 14:00:00,86.13,86.35,86.06,86.31,28960.0,79.7953,79.9991,79.7304,79.9621,28960.0
2021-03-08 14:30:00,86.34,86.44,86.1,86.44,30167.0,79.9899,80.0825,79.7675,80.0825,30167.0
2021-03-08 15:00:00,86.45,86.45,85.76,85.99,31643.0,80.0918,80.0918,79.4525,79.6656,31643.0
2021-03-08 15:30:00,85.98,86.19,85.55,85.61,84674.0,79.6563,79.8509,79.258,79.3135,84674.0
2021-03-09 09:30:00,86.64,87.17,85.94,87.16,47386.0,80.2678,80.7588,79.6193,80.7495,47386.0
2021-03-09 10:00:00,87.17,87.52,87.01,87.31,29265.0,80.7588,81.0831,80.6106,80.8885,29265.0
2021-03-09 10:30:00,87.35,87.37,86.87,86.87,27165.0,80.9256,80.9441,80.4809,80.4809,27165.0
2021-03-09 11:00:00,86.85,86.91,86.25,86.26,22892.0,80.4623,80.5179,79.9065,79.9157,22892.0
2021-03-09 11:30:00,86.26,86.4,85.79,86.19,20333.0,79.9157,80.0454,79.4803,79.8509,20333.0
2021-03-09 12:00:00,86.14,86.44,86.06,86.29,15353.0,79.8046,80.0825,79.7304,79.9435,15353.0
2021-03-09 12:30:00,86.28,86.29,85.87,85.99,20560.0,79.9343,79.9435,79.5544,79.6656,20560.0
2021-03-09 13:00:00,86.04,86.15,85.87,86.1,19690.0,79.7119,79.8138,79.5544,79.7675,19690.0
2021-03-09 13:30:00,86.09,86.52,86.0,86.47,22243.0,79.7582,80.1566,79.6749,80.1103,22243.0
2021-03-09 14:00:00,86.46,86.5,86.3,86.49,15958.0,80.101,80.1381,79.9528,80.1288,15958.0
2021-03-09 14:30:00,86.49,86.75,86.47,86.66,31933.0,80.1288,80.3697,80.1103,80.2863,31933.0
2021-03-09 15:00:00,86.63,86.65,86.46,86.47,24851.0,80.2585,80.2771,80.101,80.1103,24851.0
2021-03-09 15:30:00,86.44,86.48,85.82,85.9,104298.0,80.0825,80.1196,79.5081,79.5822,104298.0
2021-03-10 09:30:00,86.16,86.69,85.82,86.41,42862.0,79.8231,80.3141,79.5081,80.0547,42862.0
2021-03-10 10:00:00,86.34,86.63,86.09,86.2,24275.0,79.9899,80.2585,79.7582,79.8602,24275.0
2021-03-10 10:30:00,86.25,86.52,86.17,86.5,38065.0,79.9065,80.1566,79.8324,80.1381,38065.0
2021-03-10 11:00:00,86.5,87.55,86.46,87.51,63084.0,80.1381,81.1109,80.101,81.0738,63084.0
2021-03-10 11:30:00,87.57,87.82,87.54,87.75,10219.0,81.1294,81.361,81.1016,81.2962,10219.0
2021-03-10 12:00:00,87.67,88.05,87.67,87.8,19167.0,81.222,81.5741,81.222,81.3425,19167.0
2021-03-10 12:30:00,87.83,88.26,87.83,88.14,16026.0,81.3703,81.7686,81.3703,81.6575,16026.0
2021-03-10 13:00:00,88.16,88.38,87.88,88.33,15076.0,81.676,81.8798,81.4166,81.8335,15076.0
2021-03-10 13:30:00,88.38,88.48,88.09,88.31,21413.0,81.8798,81.9725,81.6111,81.815,21413.0
2021-03-10 14:00:00,88.27,88.61,88.26,88.5,23993.0,81.7779,82.0929,81.7686,81.991,23993.0
2021-03-10 14:30:00,88.47,88.66,88.28,88.36,30919.0,81.9632,82.1392,81.7872,81.8613,30919.0
2021-03-10 15:00:00,88.36,88.54,88.03,88.22,49359.0,81.8613,82.028,81.5556,81.7316,49359.0
2021-03-10 15:30:00,88.23,88.37,87.96,88.16,99261.0,81.7408,81.8706,81.4907,81.676,99261.0
2021-03-11 09:30:00,88.68,89.14,88.35,88.72,27645.0,82.1578,82.5839,81.852,82.1948,27645.0
2021-03-11 10:00:00,88.76,88.78,87.36,87.58,31336.0,82.2319,82.2504,80.9348,81.1387,31336.0
2021-03-11 10:30:00,87.65,88.05,87.46,87.68,21026.0,81.2035,81.5741,81.0275,81.2313,21026.0
2021-03-11 11:00:00,87.77,87.91,87.19,87.26,27425.0,81.3147,81.4444,80.7773,80.8422,27425.0
2021-03-11 11:30:00,87.27,87.43,86.85,86.85,23643.0,80.8515,80.9997,80.4623,80.4623,23643.0
2021-03-11 12:00:00,86.91,87.22,86.86,87.08,11970.0,80.5179,80.8051,80.4716,80.6754,11970.0
2021-03-11 12:30:00,87.09,87.35,87.07,87.27,9216.0,80.6847,80.9256,80.6662,80.8515,9216.0
2021-03-11 13:00:00,87.31,87.57,87.29,87.34,8551.0,80.8885,81.1294,80.87,80.9163,8551.0
2021-03-11 13:30:00,87.33,87.38,87.03,87.15,14404.0,80.907,80.9534,80.6291,80.7403,14404.0
2021-03-11 14:00:00,87.16,87.37,87.15,87.29,12771.0,80.7495,80.9441,80.7403,80.87,12771.0
2021-03-11 14:30:00,87.29,87.33,86.89,86.89,13745.0,80.87,80.907,80.4994,80.4994,13745.0
2021-03-11 15:00:00,86.89,87.07,86.77,86.96,20077.0,80.4994,80.6662,80.3882,80.5643,20077.0
2021-03-11 15:30:00,86.93,87.15,86.8,86.88,86006.0,80.5365,80.7403,80.416,80.4901,86006.0
2021-03-12 09:30:00,87.08,87.29,86.8,87.09,15173.0,80.6754,80.87,80.416,80.6847,15173.0
2021-03-12 10:00:00,87.12,87.2,86.77,86.96,27507.0,80.7125,80.7866,80.3882,80.5643,27507.0
2021-03-12 10:30:00,87.02,87.67,87.01,87.67,33191.0,80.6198,81.222,80.6106,81.222,33191.0
2021-03-12 11:00:00,87.6,87.62,87.05,87.12,9152.0,81.1572,81.1757,80.6476,80.7125,9152.0
2021-03-12 11:30:00,87.12,87.15,86.83,86.91,8220.0,80.7125,80.7403,80.4438,80.5179,8220.0
2021-03-12 12:00:00,86.89,87.38,86.68,87.31,23261.0,80.4994,80.9534,80.3048,80.8885,23261.0
2021-03-12 12:30:00,87.32,87.5,87.18,87.44,20833.0,80.8978,81.0645,80.7681,81.009,20833.0
2021-03-12 13:00:00,87.43,87.71,87.4,87.66,21575.0,80.9997,81.2591,80.9719,81.2128,21575.0
2021-03-12 13:30:00,87.65,87.72,87.56,87.6,13484.0,81.2035,81.2684,81.1201,81.1572,13484.0
2021-03-12 14:00:00,87.63,87.78,87.57,87.77,15929.0,81.185,81.3239,81.1294,81.3147,15929.0
2021-03-12 14:30:00,87.73,87.79,87.55,87.64,12768.0,81.2776,81.3332,81.1109,81.1942,12768.0
2021-03-12 15:00:00,87.68,87.71,87.58,87.68,18743.0,81.2313,81.2591,81.1387,81.2313,18743.0
2021-03-12 15:30:00,87.69,87.77,87.43,87.51,45072.0,81.2406,81.3147,80.9997,81.0738,45072.0
2021-03-15 09:30:00,88.04,88.51,87.6,87.68,16574.0,81.5648,82.0003,81.1572,81.2313,16574.0
2021-03-15 10:00:00,87.76,88.07,87.57,88.0,9691.0,81.3054,81.5926,81.1294,81.5278,9691.0
2021-03-15 10:30:00,88.02,88.06,87.61,87.83,13741.0,81.5463,81.5834,81.1664,81.3703,13741.0
2021-03-15 11:00:00,87.83,87.96,87.31,87.63,16334.0,81.3703,81.4907,80.8885,81.185,16334.0
2021-03-15 11:30:00,87.56,87.66,87.37,87.56,11665.0,81.1201,81.2128,80.9441,81.1201,11665.0
2021-03-15 12:00:00,87.61,87.99,87.56,87.91,11730.0,81.1664,81.5185,81.1201,81.4444,11730.0
2021-03-15 12:30:00,87.92,88.2,87.82,88.18,7684.0,81.4536,81.7131,81.361,81.6945,7684.0
2021-03-15 13:00:00,88.2,88.54,88.2,88.51,12313.0,81.7131,82.028,81.7131,82.0003,12313.0
2021-03-15 13:30:00,88.54,88.63,88.21,88.43,10277.0,82.028,82.1114,81.7223,81.9261,10277.0
2021-03-15 14:00:00,88.44,88.67,88.41,88.61,16559.0,81.9354,82.1485,81.9076,82.0929,16559.0
2021-03-15 14:30:00,88.66,88.66,88.37,88.38,12710.0,82.1392,82.1392,81.8706,81.8798,12710.0
2021-03-15 15:00:00,88.42,88.49,88.3,88.41,15042.0,81.9169,81.9817,81.8057,81.9076,15042.0
2021-03-15 15:30:00,88.44,89.03,88.38,89.02,45606.0,81.9354,82.482,81.8798,82.4727,45606.0
2021-03-16 09:30:00,89.05,89.34,88.27,88.42,15798.0,82.5005,82.7692,81.7779,81.9169,15798.0
2021-03-16 10:00:00,88.53,88.65,88.16,88.25,25015.0,82.0188,82.13,81.676,81.7594,25015.0
2021-03-16 10:30:00,88.23,88.33,87.46,87.53,19018.0,81.7408,81.8335,81.0275,81.0923,19018.0
2021-03-16 11:00:00,87.56,87.93,87.31,87.65,20319.0,81.1201,81.4629,80.8885,81.2035,20319.0
2021-03-16 11:30:00,87.62,87.71,87.34,87.62,15284.0,81.1757,81.2591,80.9163,81.1757,15284.0
2021-03-16 12:00:00,87.65,87.71,87.45,87.65,18093.0,81.2035,81.2591,81.0182,81.2035,18093.0
2021-03-16 12:30:00,87.64,87.9,87.57,87.72,15529.0,81.1942,81.4351,81.1294,81.2684,15529.0
2021-03-16 13:00:00,87.74,88.21,87.7,88.18,13143.0,81.2869,81.7223,81.2498,81.6945,13143.0
2021-03-16 13:30:00,88.16,88.22,87.87,88.12,23035.0,81.676,81.7316,81.4073,81.6389,23035.0
2021-03-16 14:00:00,88.12,88.65,88.11,88.3,24478.0,81.6389,82.13,81.6297,81.8057,24478.0
2021-03-16 14:30:00,88.33,88.55,88.28,88.55,26052.0,81.8335,82.0373,81.7872,82.0373,26052.0
2021-03-16 15:00:00,88.48,88.56,88.26,88.26,26664.0,81.9725,82.0466,81.7686,81.7686,26664.0
2021-03-16 15:30:00,88.31,88.47,88.04,88.06,80055.0,81.815,81.9632,81.5648,81.5834,80055.0
2021-03-17 09:30:00,87.98,87.98,87.5,87.52,7888.0,81.5092,81.5092,81.0645,81.0831,7888.0
2021-03-17 10:00:00,87.49,87.75,87.08,87.73,16684.0,81.0553,81.2962,80.6754,81.2776,16684.0
2021-03-17 10:30:00,87.85,87.85,87.18,87.48,6016.0,81.3888,81.3888,80.7681,81.046,6016.0
2021-03-17 11:00:00,87.39,87.83,87.35,87.7,8567.0,80.9626,81.3703,80.9256,81.2498,8567.0
2021-03-17 11:30:00,87.72,88.07,87.72,88.02,3296.0,81.2684,81.5926,81.2684,81.5463,3296.0
2021-03-17 12:00:00,88.05,88.26,87.81,87.88,8479.0,81.5741,81.7686,81.3517,81.4166,8479.0
2021-03-17 12:30:00,87.88,87.88,87.7,87.85,6922.0,81.4166,81.4166,81.2498,81.3888,6922.0
2021-03-17 13:00:00,87.88,88.08,87.88,88.04,8847.0,81.4166,81.6019,81.4166,81.5648,8847.0
2021-03-17 13:30:00,88.05,88.26,88.05,88.12,12121.0,81.5741,81.7686,81.5741,81.6389,12121.0
2021-03-17 14:00:00,88.09,88.64,87.91,88.0,25053.0,81.6111,82.1207,81.4444,81.5278,25053.0
2021-03-17 14:30:00,88.0,88.26,87.95,88.16,26821.0,81.5278,81.7686,81.4814,81.676,26821.0
2021-03-17 15:00:00,88.1,88.17,87.78,87.98,20788.0,81.6204,81.6853,81.3239,81.5092,20788.0
2021-03-17 15:30:00,88.02,88.11,87.74,87.98,74863.0,81.5463,81.6297,81.2869,81.5092,74863.0
2021-03-18 09:30:00,87.75,88.33,87.42,87.98,28754.0,81.2962,81.8335,80.9904,81.5092,28754.0
2021-03-18 10:00:00,87.98,88.25,87.94,87.97,18374.0,81.5092,81.7594,81.4722,81.5,18374.0
2021-03-18 10:30:00,87.98,88.24,87.93,88.06,16652.0,81.5092,81.7501,81.4629,81.5834,16652.0
2021-03-18 11:00:00,88.01,88.78,88.01,88.76,8628.0,81.537,82.2504,81.537,82.2319,8628.0
2021-03-18 11:30:00,88.69,89.12,88.51,89.02,5130.0,82.167,82.5654,82.0003,82.4727,5130.0
2021-03-18 12:00:00,89.16,89.18,88.94,89.03,7122.0,82.6024,82.621,82.3986,82.482,7122.0
2021-03-18 12:30:00,88.97,88.97,88.7,88.7,8196.0,82.4264,82.4264,82.1763,82.1763,8196.0
2021-03-18 13:00:00,88.74,89.09,88.71,89.08,6737.0,82.2133,82.5376,82.1855,82.5283,6737.0
2021-03-18 13:30:00,89.1,89.26,88.87,89.26,11101.0,82.5469,82.6951,82.3338,82.6951,11101.0
2021-03-18 14:00:00,89.26,89.32,89.08,89.14,23257.0,82.6951,82.7507,82.5283,82.5839,23257.0
2021-03-18 14:30:00,89.21,89.32,88.79,89.26,13032.0,82.6488,82.7507,82.2597,82.6951,13032.0
2021-03-18 15:00:00,89.22,89.26,89.03,89.2,23041.0,82.658,82.6951,82.482,82.6395,23041.0
2021-03-18 15:30:00,89.2,89.23,88.55,88.94,70921.0,82.6395,82.6673,82.0373,82.3986,70921.0
2021-03-19 09:30:00,89.17,89.17,88.23,88.64,77865.0,82.6117,82.6117,81.7408,82.1207,77865.0
2021-03-19 10:00:00,88.5,88.81,88.43,88.6,14824.0,81.991,82.2782,81.9261,82.0836,14824.0
2021-03-19 10:30:00,88.56,88.56,88.13,88.41,9112.0,82.0466,82.0466,81.6482,81.9076,9112.0
2021-03-19 11:00:00,88.4,88.45,88.0,88.07,5384.0,81.8983,81.9447,81.5278,81.5926,5384.0
2021-03-19 11:30:00,88.02,88.39,88.02,88.34,9715.0,81.5463,81.8891,81.5463,81.8428,9715.0
2021-03-19 12:00:00,88.39,88.39,88.12,88.18,9357.0,81.8891,81.8891,81.6389,81.6945,9357.0
2021-03-19 12:30:00,88.22,88.27,88.02,88.13,10925.0,81.7316,81.7779,81.5463,81.6482,10925.0
2021-03-19 13:00:00,88.14,88.33,88.01,88.12,9654.0,81.6575,81.8335,81.537,81.6389,9654.0
2021-03-19 13:30:00,88.15,88.43,88.14,88.42,13547.0,81.6667,81.9261,81.6575,81.9169,13547.0
2021-03-19 14:00:00,88.45,88.62,88.14,88.31,12501.0,81.9447,82.1022,81.6575,81.815,12501.0
2021-03-19 14:30:00,88.35,88.42,88.22,88.39,16382.0,81.852,81.9169,81.7316,81.8891,16382.0
2021-03-19 15:00:00,88.48,88.54,88.24,88.42,17142.0,81.9725,82.028,81.7501,81.9169,17142.0
2021-03-19 15:30:00,88.43,88.86,87.7,87.95,107071.0,81.9261,82.3245,81.2498,81.4814,107071.0
2021-03-22 09:30:00,87.69,88.08,87.18,88.05,16893.0,81.2406,81.6019,80.7681,81.5741,16893.0
2021-03-22 10:00:00,88.09,88.45,87.94,87.97,16358.0,81.6111,81.9447,81.4722,81.5,16358.0
2021-03-22 10:30:00,88.05,88.18,87.81,88.0,8039.0,81.5741,81.6945,81.3517,81.5278,8039.0
2021-03-22 11:00:00,88.0,88.21,87.9,88.11,7786.0,81.5278,81.7223,81.4351,81.6297,7786.0
2021-03-22 11:30:00,88.09,88.44,88.08,88.22,8491.0,81.6111,81.9354,81.6019,81.7316,8491.0
2021-03-22 12:00:00,88.19,88.22,87.95,88.11,9253.0,81.7038,81.7316,81.4814,81.6297,9253.0
2021-03-22 12:30:00,88.1,88.34,88.02,88.34,5947.0,81.6204,81.8428,81.5463,81.8428,5947.0
2021-03-22 13:00:00,88.32,88.61,88.32,88.59,8691.0,81.8242,82.0929,81.8242,82.0744,8691.0
2021-03-22 13:30:00,88.55,88.79,88.53,88.77,8931.0,82.0373,82.2597,82.0188,82.2411,8931.0
2021-03-22 14:00:00,88.79,88.93,88.78,88.86,6162.0,82.2597,82.3894,82.2504,82.3245,6162.0
2021-03-22 14:30:00,88.89,89.06,88.86,88.92,6252.0,82.3523,82.5098,82.3245,82.3801,6252.0
2021-03-22 15:00:00,88.94,89.04,88.7,88.71,11177.0,82.3986,82.4913,82.1763,82.1855,11177.0
2021-03-22 15:30:00,88.74,88.9,88.58,88.74,55703.0,82.2133,82.3616,82.0651,82.2133,55703.0
2021-03-23 09:30:00,88.72,88.91,88.27,88.82,13069.0,82.1948,82.3708,81.7779,82.2875,13069.0
2021-03-23 10:00:00,88.91,89.27,88.72,89.22,10660.0,82.3708,82.7044,82.1948,82.658,10660.0
2021-03-23 10:30:00,89.29,89.64,89.1,89.61,19756.0,82.7229,83.0471,82.5469,83.0194,19756.0
2021-03-23 11:00:00,89.55,90.07,89.45,90.03,27778.0,82.9638,83.4455,82.8711,83.4085,27778.0
2021-03-23 11:30:00,90.0,90.55,90.0,90.53,35184.0,83.3807,83.8902,83.3807,83.8717,35184.0
2021-03-23 12:00:00,90.49,90.71,90.27,90.44,46297.0,83.8346,84.0384,83.6308,83.7883,46297.0
2021-03-23 12:30:00,90.46,90.49,90.22,90.42,24707.0,83.8068,83.8346,83.5845,83.7698,24707.0
2021-03-23 13:00:00,90.41,90.5,90.33,90.45,10103.0,83.7605,83.8439,83.6864,83.7976,10103.0
2021-03-23 13:30:00,90.42,90.45,89.58,89.63,18030.0,83.7698,83.7976,82.9916,83.0379,18030.0
2021-03-23 14:00:00,89.54,89.77,89.52,89.58,9916.0,82.9545,83.1676,82.936,82.9916,9916.0
2021-03-23 14:30:00,89.51,89.56,89.26,89.3,10665.0,82.9267,82.973,82.6951,82.7322,10665.0
2021-03-23 15:00:00,89.28,89.46,89.01,89.27,16515.0,82.7136,82.8804,82.4635,82.7044,16515.0
2021-03-23 15:30:00,89.23,89.23,88.6,88.89,62086.0,82.6673,82.6673,82.0836,82.3523,62086.0
2021-03-24 09:30:00,88.92,90.32,88.68,90.19,14569.0,82.3801,83.6771,82.1578,83.5567,14569.0
2021-03-24 10:00:00,90.26,90.26,89.59,89.86,14428.0,83.6215,83.6215,83.0008,83.251,14428.0
2021-03-24 10:30:00,89.86,90.42,89.82,90.3,18861.0,83.251,83.7698,83.2139,83.6586,18861.0
2021-03-24 11:00:00,90.35,90.4,89.93,90.3,20653.0,83.7049,83.7512,83.3158,83.6586,20653.0
2021-03-24 11:30:00,90.16,90.82,90.15,90.77,10378.0,83.5289,84.1404,83.5196,84.094,10378.0
2021-03-24 12:00:00,90.8,90.93,90.54,90.79,28921.0,84.1218,84.2423,83.881,84.1126,28921.0
2021-03-24 12:30:00,90.74,91.14,90.68,91.01,12951.0,84.0662,84.4368,84.0107,84.3164,12951.0
2021-03-24 13:00:00,90.98,91.03,90.48,90.64,7490.0,84.2886,84.3349,83.8254,83.9736,7490.0
2021-03-24 13:30:00,90.66,90.66,90.32,90.51,13934.0,83.9921,83.9921,83.6771,83.8532,13934.0
2021-03-24 14:00:00,90.54,90.81,90.48,90.59,14770.0,83.881,84.1311,83.8254,83.9273,14770.0
2021-03-24 14:30:00,90.46,90.73,90.35,90.43,12610.0,83.8068,84.057,83.7049,83.779,12610.0
2021-03-24 15:00:00,90.35,90.79,90.35,90.57,36848.0,83.7049,84.1126,83.7049,83.9087,36848.0
2021-03-24 15:30:00,90.53,90.83,90.27,90.28,118320.0,83.8717,84.1496,83.6308,83.6401,118320.0
2021-03-25 09:30:00,90.65,90.65,89.16,89.67,24101.0,83.9829,83.9829,82.6024,83.0749,24101.0
2021-03-25 10:00:00,89.55,89.79,89.29,89.78,17589.0,82.9638,83.1861,82.7229,83.1768,17589.0
2021-03-25 10:30:00,89.78,89.99,89.58,89.99,25568.0,83.1768,83.3714,82.9916,83.3714,25568.0
2021-03-25 11:00:00,89.98,90.68,89.92,90.68,19158.0,83.3621,84.0107,83.3066,84.0107,19158.0
2021-03-25 11:30:00,90.62,90.77,90.27,90.75,11338.0,83.9551,84.094,83.6308,84.0755,11338.0
2021-03-25 12:00:00,90.69,90.92,90.63,90.82,10364.0,84.0199,84.233,83.9643,84.1404,10364.0
2021-03-25 12:30:00,90.82,91.37,90.82,91.33,11798.0,84.1404,84.6499,84.1404,84.6128,11798.0
2021-03-25 13:00:00,91.31,91.56,91.2,91.26,10108.0,84.5943,84.8259,84.4924,84.548,10108.0
2021-03-25 13:30:00,91.31,91.85,91.16,91.55,11151.0,84.5943,85.0946,84.4554,84.8167,11151.0
2021-03-25 14:00:00,91.55,91.58,91.24,91.3,15035.0,84.8167,84.8445,84.5295,84.5851,15035.0
2021-03-25 14:30:00,91.29,91.72,91.29,91.67,15295.0,84.5758,84.9742,84.5758,84.9278,15295.0
2021-03-25 15:00:00,91.7,91.77,91.32,91.64,25698.0,84.9556,85.0205,84.6036,84.9,25698.0
2021-03-25 15:30:00,91.66,91.77,91.38,91.58,84926.0,84.9186,85.0205,84.6592,84.8445,84926.0
2021-03-26 09:30:00,91.98,92.47,91.63,92.2,29253.0,85.215,85.669,84.8908,85.4189,29253.0
2021-03-26 10:00:00,92.23,93.15,92.21,92.85,14839.0,85.4467,86.299,85.4281,86.0211,14839.0
2021-03-26 10:30:00,92.85,93.17,92.68,92.89,13437.0,86.0211,86.3175,85.8636,86.0581,13437.0
2021-03-26 11:00:00,92.77,92.99,92.45,92.86,17087.0,85.9469,86.1508,85.6505,86.0303,17087.0
2021-03-26 11:30:00,92.92,93.13,92.66,93.05,18421.0,86.0859,86.2805,85.845,86.2063,18421.0
2021-03-26 12:00:00,93.03,93.49,93.03,93.29,15957.0,86.1878,86.614,86.1878,86.4287,15957.0
2021-03-26 12:30:00,93.36,93.61,93.29,93.49,12996.0,86.4935,86.7252,86.4287,86.614,12996.0
2021-03-26 13:00:00,93.57,93.96,93.53,93.64,25570.0,86.6881,87.0494,86.651,86.753,25570.0
2021-03-26 13:30:00,93.73,93.75,93.21,93.26,20169.0,86.8363,86.8549,86.3546,86.4009,20169.0
2021-03-26 14:00:00,93.22,93.55,93.03,93.44,9550.0,86.3638,86.6696,86.1878,86.5677,9550.0
2021-03-26 14:30:00,93.55,93.69,93.33,93.68,17019.0,86.6696,86.7993,86.4658,86.79,17019.0
2021-03-26 15:00:00,93.61,93.82,93.47,93.53,22312.0,86.7252,86.9197,86.5955,86.651,22312.0
2021-03-26 15:30:00,93.56,94.4,93.53,94.29,68040.0,86.6788,87.4571,86.651,87.3551,68040.0
2021-03-29 09:30:00,94.21,95.13,94.0,94.64,15619.0,87.281,88.1334,87.0865,87.6794,15619.0
2021-03-29 10:00:00,94.5,94.62,93.93,94.36,21935.0,87.5497,87.6609,87.0216,87.42,21935.0
2021-03-29 10:30:00,94.29,94.29,93.77,94.13,12673.0,87.3551,87.3551,86.8734,87.2069,12673.0
2021-03-29 11:00:00,94.09,94.49,93.91,94.43,6080.0,87.1699,87.5404,87.0031,87.4848,6080.0
2021-03-29 11:30:00,94.45,94.54,94.25,94.54,9548.0,87.5034,87.5868,87.3181,87.5868,9548.0
2021-03-29 12:00:00,94.56,94.71,94.52,94.69,14133.0,87.6053,87.7443,87.5682,87.7257,14133.0
2021-03-29 12:30:00,94.73,95.0,94.65,94.95,10204.0,87.7628,88.0129,87.6887,87.9666,10204.0
2021-03-29 13:00:00,94.93,95.05,94.84,94.86,12082.0,87.9481,88.0592,87.8647,87.8832,12082.0
2021-03-29 13:30:00,94.86,95.13,94.63,94.63,9276.0,87.8832,88.1334,87.6701,87.6701,9276.0
2021-03-29 14:00:00,94.66,95.14,94.65,95.14,9677.0,87.6979,88.1426,87.6887,88.1426,9677.0
2021-03-29 14:30:00,95.1,95.4,94.99,95.31,14929.0,88.1056,88.3835,88.0037,88.3001,14929.0
2021-03-29 15:00:00,95.39,95.56,95.32,95.35,12804.0,88.3742,88.5317,88.3094,88.3372,12804.0
2021-03-29 15:30:00,95.32,95.44,94.73,94.78,80712.0,88.3094,88.4206,87.7628,87.8091,80712.0
2021-03-30 09:30:00,94.82,94.93,94.29,94.41,24126.0,87.8462,87.9481,87.3551,87.4663,24126.0
2021-03-30 10:00:00,94.25,94.59,93.83,94.13,24683.0,87.3181,87.6331,86.929,87.2069,24683.0
2021-03-30 10:30:00,94.08,94.2,93.96,94.12,12211.0,87.1606,87.2718,87.0494,87.1976,12211.0
2021-03-30 11:00:00,94.09,94.3,93.56,93.72,17299.0,87.1699,87.3644,86.6788,86.8271,17299.0
2021-03-30 11:30:00,93.7,93.8,93.39,93.59,8061.0,86.8085,86.9012,86.5213,86.7066,8061.0
2021-03-30 12:00:00,93.58,93.81,93.48,93.76,10880.0,86.6974,86.9104,86.6047,86.8641,10880.0
2021-03-30 12:30:00,93.74,93.74,93.37,93.56,7401.0,86.8456,86.8456,86.5028,86.6788,7401.0
2021-03-30 13:00:00,93.51,93.7,93.45,93.56,5821.0,86.6325,86.8085,86.5769,86.6788,5821.0
2021-03-30 13:30:00,93.57,93.78,93.49,93.75,8196.0,86.6881,86.8827,86.614,86.8549,8196.0
2021-03-30 14:00:00,93.73,94.01,93.64,93.91,23425.0,86.8363,87.0957,86.753,87.0031,23425.0
2021-03-30 14:30:00,93.88,93.99,93.81,93.95,18007.0,86.9753,87.0772,86.9104,87.0402,18007.0
2021-03-30 15:00:00,93.95,94.08,93.87,93.9,24377.0,87.0402,87.1606,86.966,86.9938,24377.0
2021-03-30 15:30:00,93.89,93.98,93.42,93.65,129995.0,86.9846,87.0679,86.5491,86.7622,129995.0
2021-03-31 09:30:00,93.49,94.28,92.67,92.67,43479.0,86.614,87.3459,85.8543,85.8543,43479.0
2021-03-31 10:00:00,92.82,93.25,92.16,92.36,38778.0,85.9933,86.3916,85.3818,85.5671,38778.0
2021-03-31 10:30:00,92.42,92.73,92.18,92.62,19919.0,85.6227,85.9099,85.4003,85.808,19919.0
2021-03-31 11:00:00,92.67,92.79,92.18,92.32,18414.0,85.8543,85.9655,85.4003,85.53,18414.0
2021-03-31 11:30:00,92.33,92.68,92.08,92.43,17274.0,85.5393,85.8636,85.3077,85.6319,17274.0
2021-03-31 12:00:00,92.48,92.63,92.26,92.29,12974.0,85.6783,85.8172,85.4744,85.5022,12974.0
2021-03-31 12:30:00,92.29,92.4,92.13,92.3,15493.0,85.5022,85.6042,85.354,85.5115,15493.0
2021-03-31 13:00:00,92.27,92.45,92.01,92.01,16816.0,85.4837,85.6505,85.2428,85.2428,16816.0
2021-03-31 13:30:00,92.06,92.44,91.89,92.38,31499.0,85.2892,85.6412,85.1317,85.5856,31499.0
2021-03-31 14:00:00,92.4,92.46,92.18,92.28,27020.0,85.6042,85.6597,85.4003,85.493,27020.0
2021-03-31 14:30:00,92.24,92.44,92.0,92.06,22837.0,85.4559,85.6412,85.2336,85.2892,22837.0
2021-03-31 15:00:00,92.03,92.17,91.89,92.02,36411.0,85.2614,85.3911,85.1317,85.2521,36411.0
2021-03-31 15:30:00,91.95,92.37,91.82,91.85,131170.0,85.1872,85.5764,85.0668,85.0946,131170.0
2021-04-01 09:30:00,92.2,92.86,91.39,91.39,16535.0,85.4189,86.0303,84.6684,84.6684,16535.0
2021-04-01 10:00:00,91.32,91.7,91.11,91.53,17640.0,84.6036,84.9556,84.409,84.7981,17640.0
2021-04-01 10:30:00,91.46,91.74,91.45,91.51,9343.0,84.7333,84.9927,84.724,84.7796,9343.0
2021-04-01 11:00:00,91.42,91.89,91.41,91.54,10387.0,84.6962,85.1317,84.687,84.8074,10387.0
2021-04-01 11:30:00,91.52,92.01,91.51,92.01,8311.0,84.7889,85.2428,84.7796,85.2428,8311.0
2021-04-01 12:00:00,91.99,92.4,91.92,92.34,15451.0,85.2243,85.6042,85.1595,85.5486,15451.0
2021-04-01 12:30:00,92.26,92.39,92.03,92.24,19734.0,85.4744,85.5949,85.2614,85.4559,19734.0
2021-04-01 13:00:00,92.23,92.52,92.17,92.42,9060.0,85.4467,85.7153,85.3911,85.6227,9060.0
2021-04-01 13:30:00,92.4,92.46,92.19,92.33,11679.0,85.6042,85.6597,85.4096,85.5393,11679.0
2021-04-01 14:00:00,92.43,92.47,92.18,92.33,21177.0,85.6319,85.669,85.4003,85.5393,21177.0
2021-04-01 14:30:00,92.38,92.63,92.3,92.38,15592.0,85.5856,85.8172,85.5115,85.5856,15592.0
2021-04-01 15:00:00,92.4,92.54,92.31,92.4,14679.0,85.6042,85.7339,85.5208,85.6042,14679.0
2021-04-01 15:30:00,92.43,92.56,92.22,92.43,69349.0,85.6319,85.7524,85.4374,85.6319,69349.0
2021-04-05 09:30:00,93.21,93.42,92.6,93.36,14642.0,86.3546,86.5491,85.7894,86.4935,14642.0
2021-04-05 10:00:00,93.38,93.69,92.99,93.67,17758.0,86.5121,86.7993,86.1508,86.7807,17758.0
2021-04-05 10:30:00,93.76,94.03,93.6,93.94,13393.0,86.8641,87.1143,86.7159,87.0309,13393.0
2021-04-05 11:00:00,93.87,93.9,93.55,93.8,10602.0,86.966,86.9938,86.6696,86.9012,10602.0
2021-04-05 11:30:00,93.77,93.89,93.7,93.78,18544.0,86.8734,86.9846,86.8085,86.8827,18544.0
2021-04-05 12:00:00,93.79,94.01,93.54,93.7,24070.0,86.8919,87.0957,86.6603,86.8085,24070.0
2021-04-05 12:30:00,93.71,93.94,93.65,93.85,9695.0,86.8178,87.0309,86.7622,86.9475,9695.0
2021-04-05 13:00:00,93.87,94.05,93.77,94.05,14500.0,86.966,87.1328,86.8734,87.1328,14500.0
2021-04-05 13:30:00,93.99,94.09,93.86,94.02,13741.0,87.0772,87.1699,86.9568,87.105,13741.0
2021-04-05 14:00:00,94.0,94.05,93.84,93.9,14341.0,87.0865,87.1328,86.9382,86.9938,14341.0
2021-04-05 14:30:00,93.88,93.89,93.56,93.56,8900.0,86.9753,86.9846,86.6788,86.6788,8900.0
2021-04-05 15:00:00,93.54,93.99,93.47,93.99,17647.0,86.6603,87.0772,86.5955,87.0772,17647.0
2021-04-05 15:30:00,93.96,94.29,93.95,94.0,67354.0,87.0494,87.3551,87.0402,87.0865,67354.0
2021-04-06 09:30:00,93.94,94.28,93.33,93.86,21401.0,87.0309,87.3459,86.4658,86.9568,21401.0
2021-04-06 10:00:00,93.92,94.86,93.81,94.52,27211.0,87.0124,87.8832,86.9104,87.5682,27211.0
2021-04-06 10:30:00,94.48,94.6,93.87,94.22,20347.0,87.5312,87.6423,86.966,87.2903,20347.0
2021-04-06 11:00:00,94.19,94.69,94.11,94.49,23169.0,87.2625,87.7257,87.1884,87.5404,23169.0
2021-04-06 11:30:00,94.43,94.47,94.21,94.39,30662.0,87.4848,87.5219,87.281,87.4478,30662.0
2021-04-06 12:00:00,94.4,94.45,94.0,94.39,35041.0,87.4571,87.5034,87.0865,87.4478,35041.0
2021-04-06 12:30:00,94.39,94.58,94.28,94.31,32601.0,87.4478,87.6238,87.3459,87.3737,32601.0
2021-04-06 13:00:00,94.29,94.33,94.0,94.23,18691.0,87.3551,87.3922,87.0865,87.2996,18691.0
2021-04-06 13:30:00,94.13,94.55,94.1,94.37,30215.0,87.2069,87.596,87.1791,87.4293,30215.0
2021-04-06 14:00:00,94.4,94.4,94.08,94.17,24122.0,87.4571,87.4571,87.1606,87.244,24122.0
2021-04-06 14:30:00,94.13,94.3,94.0,94.05,35522.0,87.2069,87.3644,87.0865,87.1328,35522.0
2021-04-06 15:00:00,94.02,94.08,93.83,93.93,49878.0,87.105,87.1606,86.929,87.0216,49878.0
2021-04-06 15:30:00,93.91,94.36,93.83,94.34,117153.0,87.0031,87.42,86.929,87.4015,117153.0
2021-04-07 09:30:00,93.31,93.99,91.0,92.54,91006.0,86.4472,87.0772,84.3071,85.7339,91006.0
2021-04-07 10:00:00,92.66,92.93,90.98,91.26,61724.0,85.845,86.0952,84.2886,84.548,61724.0
2021-04-07 10:30:00,91.23,92.02,90.45,90.77,61744.0,84.5202,85.2521,83.7976,84.094,61744.0
2021-04-07 11:00:00,90.62,90.74,90.22,90.44,53001.0,83.9551,84.0662,83.5845,83.7883,53001.0
2021-04-07 11:30:00,90.42,90.57,89.35,89.69,46757.0,83.7698,83.9087,82.7785,83.0935,46757.0
2021-04-07 12:00:00,89.7,90.49,89.18,90.37,62536.0,83.1027,83.8346,82.621,83.7235,62536.0
2021-04-07 12:30:00,90.37,90.42,89.6,90.26,36598.0,83.7235,83.7698,83.0101,83.6215,36598.0
2021-04-07 13:00:00,90.24,90.69,90.09,90.37,50252.0,83.603,84.0199,83.464,83.7235,50252.0
2021-04-07 13:30:00,90.39,90.39,89.5,89.68,48355.0,83.742,83.742,82.9174,83.0842,48355.0
2021-04-07 14:00:00,89.68,90.2,89.67,89.75,46972.0,83.0842,83.566,83.0749,83.1491,46972.0
2021-04-07 14:30:00,89.69,90.52,89.55,90.28,60537.0,83.0935,83.8624,82.9638,83.6401,60537.0
2021-04-07 15:00:00,90.2,90.27,89.73,90.09,46605.0,83.566,83.6308,83.1305,83.464,46605.0
2021-04-07 15:30:00,90.09,90.61,90.01,90.19,170894.0,83.464,83.9458,83.3899,83.5567,170894.0
2021-04-08 09:30:00,90.14,90.73,89.89,90.3,51546.0,83.5104,84.057,83.2788,83.6586,51546.0
2021-04-08 10:00:00,90.22,90.53,89.19,90.45,66226.0,83.5845,83.8717,82.6302,83.7976,66226.0
2021-04-08 10:30:00,90.48,91.67,90.45,91.59,54803.0,83.8254,84.9278,83.7976,84.8537,54803.0
2021-04-08 11:00:00,91.62,91.92,91.27,91.47,29389.0,84.8815,85.1595,84.5573,84.7426,29389.0
2021-04-08 11:30:00,91.44,91.58,91.26,91.5,22241.0,84.7148,84.8445,84.548,84.7703,22241.0
2021-04-08 12:00:00,91.5,91.67,91.36,91.56,23192.0,84.7703,84.9278,84.6406,84.8259,23192.0
2021-04-08 12:30:00,91.53,91.69,91.45,91.47,19493.0,84.7981,84.9464,84.724,84.7426,19493.0
2021-04-08 13:00:00,91.49,92.16,91.44,92.11,35424.0,84.7611,85.3818,84.7148,85.3355,35424.0
2021-04-08 13:30:00,92.17,92.31,91.86,91.9,52161.0,85.3911,85.5208,85.1039,85.1409,52161.0
2021-04-08 14:00:00,91.9,92.33,91.87,92.04,30177.0,85.1409,85.5393,85.1131,85.2706,30177.0
2021-04-08 14:30:00,92.05,92.16,91.94,91.95,22539.0,85.2799,85.3818,85.178,85.1872,22539.0
2021-04-08 15:00:00,91.97,91.98,91.62,91.89,21968.0,85.2058,85.215,84.8815,85.1317,21968.0
2021-04-08 15:30:00,91.87,91.94,91.65,91.79,164609.0,85.1131,85.178,84.9093,85.039,164609.0
2021-04-09 09:30:00,91.85,92.18,90.66,91.09,49061.0,85.0946,85.4003,83.9921,84.3905,49061.0
2021-04-09 10:00:00,91.07,91.45,91.03,91.21,45544.0,84.372,84.724,84.3349,84.5017,45544.0
2021-04-09 10:30:00,91.16,91.38,90.65,90.76,39918.0,84.4554,84.6592,83.9829,84.0848,39918.0
2021-04-09 11:00:00,90.76,90.96,90.64,90.79,57354.0,84.0848,84.2701,83.9736,84.1126,57354.0
2021-04-09 11:30:00,90.76,90.86,90.51,90.75,18139.0,84.0848,84.1774,83.8532,84.0755,18139.0
2021-04-09 12:00:00,90.71,90.73,90.53,90.53,16902.0,84.0384,84.057,83.8717,83.8717,16902.0
2021-04-09 12:30:00,90.55,90.92,90.55,90.81,14791.0,83.8902,84.233,83.8902,84.1311,14791.0
2021-04-09 13:00:00,90.79,90.87,90.76,90.82,10719.0,84.1126,84.1867,84.0848,84.1404,10719.0
2021-04-09 13:30:00,90.8,91.25,90.76,91.15,13369.0,84.1218,84.5387,84.0848,84.4461,13369.0
2021-04-09 14:00:00,91.15,91.49,91.13,91.44,24506.0,84.4461,84.7611,84.4276,84.7148,24506.0
2021-04-09 14:30:00,91.43,91.43,91.16,91.22,18320.0,84.7055,84.7055,84.4554,84.5109,18320.0
2021-04-09 15:00:00,91.19,91.33,91.08,91.31,19457.0,84.4831,84.6128,84.3812,84.5943,19457.0
2021-04-09 15:30:00,91.33,91.77,91.3,91.75,86174.0,84.6128,85.0205,84.5851,85.002,86174.0
2021-04-12 09:30:00,91.88,92.96,91.88,92.88,19959.0,85.1224,86.123,85.1224,86.0488,19959.0
2021-04-12 10:00:00,92.8,93.36,92.79,93.11,19433.0,85.9747,86.4935,85.9655,86.2619,19433.0
2021-04-12 10:30:00,93.09,93.18,92.81,92.81,12069.0,86.2434,86.3268,85.984,85.984,12069.0
2021-04-12 11:00:00,92.83,92.83,92.54,92.69,24172.0,86.0025,86.0025,85.7339,85.8728,24172.0
2021-04-12 11:30:00,92.66,92.68,92.42,92.42,19469.0,85.845,85.8636,85.6227,85.6227,19469.0
2021-04-12 12:00:00,92.41,92.43,92.25,92.27,14574.0,85.6134,85.6319,85.4652,85.4837,14574.0
2021-04-12 12:30:00,92.29,92.33,92.03,92.03,24580.0,85.5022,85.5393,85.2614,85.2614,24580.0
2021-04-12 13:00:00,92.03,92.13,91.78,91.78,28069.0,85.2614,85.354,85.0298,85.0298,28069.0
2021-04-12 13:30:00,91.77,91.93,91.73,91.86,24987.0,85.0205,85.1687,84.9834,85.1039,24987.0
2021-04-12 14:00:00,91.86,91.89,91.63,91.83,14838.0,85.1039,85.1317,84.8908,85.0761,14838.0
2021-04-12 14:30:00,91.82,91.85,91.69,91.81,16491.0,85.0668,85.0946,84.9464,85.0575,16491.0
2021-04-12 15:00:00,91.84,91.87,91.57,91.61,27581.0,85.0853,85.1131,84.8352,84.8723,27581.0
2021-04-12 15:30:00,91.63,92.19,91.63,92.15,68061.0,84.8908,85.4096,84.8908,85.3725,68061.0
2021-04-13 09:30:00,91.76,91.9,91.26,91.51,19229.0,85.0112,85.1409,84.548,84.7796,19229.0
2021-04-13 10:00:00,91.59,91.67,91.2,91.2,14275.0,84.8537,84.9278,84.4924,84.4924,14275.0
2021-04-13 10:30:00,91.2,91.21,90.76,90.91,26458.0,84.4924,84.5017,84.0848,84.2237,26458.0
2021-04-13 11:00:00,90.95,91.31,90.78,91.08,15087.0,84.2608,84.5943,84.1033,84.3812,15087.0
2021-04-13 11:30:00,91.08,91.42,91.07,91.37,11592.0,84.3812,84.6962,84.372,84.6499,11592.0
2021-04-13 12:00:00,91.38,91.38,91.02,91.02,15579.0,84.6592,84.6592,84.3256,84.3256,15579.0
2021-04-13 12:30:00,91.02,91.29,91.02,91.09,17733.0,84.3256,84.5758,84.3256,84.3905,17733.0
2021-04-13 13:00:00,91.1,91.11,90.91,91.04,19228.0,84.3998,84.409,84.2237,84.3442,19228.0
2021-04-13 13:30:00,91.06,91.19,91.02,91.13,22735.0,84.3627,84.4831,84.3256,84.4276,22735.0
2021-04-13 14:00:00,91.19,91.34,91.17,91.31,23758.0,84.4831,84.6221,84.4646,84.5943,23758.0
2021-04-13 14:30:00,91.29,91.42,91.23,91.3,26712.0,84.5758,84.6962,84.5202,84.5851,26712.0
2021-04-13 15:00:00,91.27,91.5,91.27,91.32,19659.0,84.5573,84.7703,84.5573,84.6036,19659.0
2021-04-13 15:30:00,91.32,91.42,91.17,91.25,69959.0,84.6036,84.6962,84.4646,84.5387,69959.0
2021-04-14 09:30:00,90.59,91.1,90.59,90.9,12638.0,84.2793,84.7538,84.2793,84.5677,12638.0
2021-04-14 10:00:00,90.97,91.2,90.9,91.17,19667.0,84.6329,84.8468,84.5677,84.8189,19667.0
2021-04-14 10:30:00,91.22,91.28,90.89,91.04,27872.0,84.8654,84.9213,84.5584,84.698,27872.0
2021-04-14 11:00:00,91.04,91.37,90.81,91.37,17001.0,84.698,85.005,84.484,85.005,17001.0
2021-04-14 11:30:00,91.31,91.38,90.71,90.8,8584.0,84.9492,85.0143,84.391,84.4747,8584.0
2021-04-14 12:00:00,90.8,90.83,90.4,90.42,10894.0,84.4747,84.5026,84.1026,84.1212,10894.0
2021-04-14 12:30:00,90.42,90.54,90.23,90.52,20609.0,84.1212,84.2328,83.9444,84.2142,20609.0
2021-04-14 13:00:00,90.52,90.74,90.5,90.71,18948.0,84.2142,84.4189,84.1956,84.391,18948.0
2021-04-14 13:30:00,90.7,90.77,90.5,90.51,58283.0,84.3817,84.4468,84.1956,84.2049,58283.0
2021-04-14 14:00:00,90.55,90.69,90.31,90.31,17243.0,84.2421,84.3724,84.0188,84.0188,17243.0
2021-04-14 14:30:00,90.35,90.36,90.06,90.09,19422.0,84.056,84.0653,83.7862,83.8142,19422.0
2021-04-14 15:00:00,90.08,90.37,90.04,90.35,18401.0,83.8049,84.0747,83.7676,84.056,18401.0
2021-04-14 15:30:00,90.35,90.72,90.32,90.59,77445.0,84.056,84.4003,84.0281,84.2793,77445.0
2021-04-15 09:30:00,91.05,91.05,90.24,90.29,24604.0,84.7073,84.7073,83.9537,84.0002,24604.0
2021-04-15 10:00:00,90.32,91.09,90.3,90.91,23723.0,84.0281,84.7445,84.0095,84.577,23723.0
2021-04-15 10:30:00,90.95,91.22,90.85,91.12,12494.0,84.6142,84.8654,84.5212,84.7724,12494.0
2021-04-15 11:00:00,91.19,91.22,90.67,90.74,25339.0,84.8375,84.8654,84.3538,84.4189,25339.0
2021-04-15 11:30:00,90.67,91.26,90.67,91.03,18001.0,84.3538,84.9027,84.3538,84.6887,18001.0
2021-04-15 12:00:00,91.03,91.37,91.03,91.24,20366.0,84.6887,85.005,84.6887,84.884,20366.0
2021-04-15 12:30:00,91.24,91.27,90.91,90.99,13849.0,84.884,84.912,84.577,84.6515,13849.0
2021-04-15 13:00:00,90.96,90.97,90.6,90.97,17134.0,84.6236,84.6329,84.2886,84.6329,17134.0
2021-04-15 13:30:00,90.95,91.03,90.86,90.9,11225.0,84.6142,84.6887,84.5305,84.5677,11225.0
2021-04-15 14:00:00,90.92,91.2,90.88,91.08,14220.0,84.5863,84.8468,84.5491,84.7352,14220.0
2021-04-15 14:30:00,91.1,91.1,90.75,90.81,18647.0,84.7538,84.7538,84.4282,84.484,18647.0
2021-04-15 15:00:00,90.88,91.19,90.79,91.16,22558.0,84.5491,84.8375,84.4654,84.8096,22558.0
2021-04-15 15:30:00,91.13,91.53,91.12,91.23,92518.0,84.7817,85.1538,84.7724,84.8747,92518.0
2021-04-16 09:30:00,92.37,93.03,92.03,92.83,34069.0,85.9353,86.5494,85.619,86.3633,34069.0
2021-04-16 10:00:00,92.71,93.09,92.65,92.75,18760.0,86.2516,86.6052,86.1958,86.2889,18760.0
2021-04-16 10:30:00,92.7,92.98,92.58,92.79,18227.0,86.2423,86.5028,86.1307,86.3261,18227.0
2021-04-16 11:00:00,92.8,92.99,92.72,92.86,13608.0,86.3354,86.5121,86.2609,86.3912,13608.0
2021-04-16 11:30:00,92.82,92.82,92.56,92.56,11702.0,86.354,86.354,86.1121,86.1121,11702.0
2021-04-16 12:00:00,92.56,92.81,92.5,92.65,11087.0,86.1121,86.3447,86.0563,86.1958,11087.0
2021-04-16 12:30:00,92.63,92.75,92.58,92.71,10944.0,86.1772,86.2889,86.1307,86.2516,10944.0
2021-04-16 13:00:00,92.74,92.84,92.55,92.78,13302.0,86.2796,86.3726,86.1028,86.3168,13302.0
2021-04-16 13:30:00,92.8,92.92,92.72,92.72,16333.0,86.3354,86.447,86.2609,86.2609,16333.0
2021-04-16 14:00:00,92.7,93.01,92.61,92.97,32840.0,86.2423,86.5307,86.1586,86.4935,32840.0
2021-04-16 14:30:00,92.96,93.41,92.95,93.34,25001.0,86.4842,86.9029,86.4749,86.8378,25001.0
2021-04-16 15:00:00,93.36,93.54,93.14,93.52,28847.0,86.8564,87.0238,86.6517,87.0052,28847.0
2021-04-16 15:30:00,93.51,93.55,93.29,93.47,139069.0,86.9959,87.0331,86.7912,86.9587,139069.0
2021-04-19 09:30:00,93.29,93.65,92.32,92.92,21424.0,86.7912,87.1262,85.8888,86.447,21424.0
2021-04-19 10:00:00,92.99,93.62,92.84,93.47,14581.0,86.5121,87.0983,86.3726,86.9587,14581.0
2021-04-19 10:30:00,93.42,93.56,93.36,93.46,10760.0,86.9122,87.0424,86.8564,86.9494,10760.0
2021-04-19 11:00:00,93.44,93.45,93.12,93.44,14027.0,86.9308,86.9401,86.6331,86.9308,14027.0
2021-04-19 11:30:00,93.44,93.53,93.34,93.45,9376.0,86.9308,87.0145,86.8378,86.9401,9376.0
2021-04-19 12:00:00,93.41,93.6,93.29,93.42,10188.0,86.9029,87.0796,86.7912,86.9122,10188.0
2021-04-19 12:30:00,93.47,93.49,93.27,93.35,14814.0,86.9587,86.9773,86.7726,86.8471,14814.0
2021-04-19 13:00:00,93.35,93.37,92.96,93.37,42458.0,86.8471,86.8657,86.4842,86.8657,42458.0
2021-04-19 13:30:00,93.27,93.28,92.9,93.1,13941.0,86.7726,86.7819,86.4284,86.6145,13941.0
2021-04-19 14:00:00,93.06,93.15,92.9,93.03,14873.0,86.5773,86.661,86.4284,86.5494,14873.0
2021-04-19 14:30:00,93.04,93.24,92.94,93.13,18530.0,86.5587,86.7447,86.4656,86.6424,18530.0
2021-04-19 15:00:00,93.15,93.3,92.92,93.0,57168.0,86.661,86.8005,86.447,86.5214,57168.0
2021-04-19 15:30:00,93.0,93.24,92.96,93.08,140370.0,86.5214,86.7447,86.4842,86.5959,140370.0
2021-04-20 09:30:00,93.3,94.48,93.29,94.45,36336.0,86.8005,87.8983,86.7912,87.8704,36336.0
2021-04-20 10:00:00,94.55,94.75,94.26,94.37,46808.0,87.9635,88.1495,87.6937,87.796,46808.0
2021-04-20 10:30:00,94.24,94.26,93.16,93.47,23674.0,87.6751,87.6937,86.6703,86.9587,23674.0
2021-04-20 11:00:00,93.43,93.6,93.18,93.43,10301.0,86.9215,87.0796,86.6889,86.9215,10301.0
2021-04-20 11:30:00,93.34,93.4,93.07,93.17,11843.0,86.8378,86.8936,86.5866,86.6796,11843.0
2021-04-20 12:00:00,93.17,93.62,93.16,93.56,18157.0,86.6796,87.0983,86.6703,87.0424,18157.0
2021-04-20 12:30:00,93.6,93.86,93.55,93.76,37592.0,87.0796,87.3215,87.0331,87.2285,37592.0
2021-04-20 13:00:00,93.74,93.74,93.41,93.68,46256.0,87.2099,87.2099,86.9029,87.1541,46256.0
2021-04-20 13:30:00,93.6,93.6,92.99,93.09,21410.0,87.0796,87.0796,86.5121,86.6052,21410.0
2021-04-20 14:00:00,93.11,93.44,93.09,93.26,17081.0,86.6238,86.9308,86.6052,86.7633,17081.0
2021-04-20 14:30:00,93.23,93.27,93.12,93.26,17616.0,86.7354,86.7726,86.6331,86.7633,17616.0
2021-04-20 15:00:00,93.21,93.28,93.12,93.25,15096.0,86.7168,86.7819,86.6331,86.754,15096.0
2021-04-20 15:30:00,93.23,93.43,93.04,93.38,88481.0,86.7354,86.9215,86.5587,86.875,88481.0
2021-04-21 09:30:00,93.61,93.81,93.17,93.51,36593.0,87.0889,87.275,86.6796,86.9959,36593.0
2021-04-21 10:00:00,93.56,94.22,93.55,94.15,14193.0,87.0424,87.6565,87.0331,87.5913,14193.0
2021-04-21 10:30:00,94.19,94.4,94.08,94.21,15366.0,87.6285,87.8239,87.5262,87.6471,15366.0
2021-04-21 11:00:00,94.25,94.5,93.99,94.17,7884.0,87.6844,87.9169,87.4425,87.6099,7884.0
2021-04-21 11:30:00,94.25,94.51,94.18,94.51,10793.0,87.6844,87.9263,87.6192,87.9263,10793.0
2021-04-21 12:00:00,94.53,94.67,94.48,94.49,18522.0,87.9449,88.0751,87.8983,87.9076,18522.0
2021-04-21 12:30:00,94.48,94.72,94.47,94.72,10563.0,87.8983,88.1216,87.889,88.1216,10563.0
2021-04-21 13:00:00,94.72,94.9,94.62,94.69,15973.0,88.1216,88.2891,88.0286,88.0937,15973.0
2021-04-21 13:30:00,94.72,94.95,94.71,94.91,6123.0,88.1216,88.3356,88.1123,88.2984,6123.0
2021-04-21 14:00:00,94.94,95.04,94.77,94.77,18872.0,88.3263,88.4193,88.1681,88.1681,18872.0
2021-04-21 14:30:00,94.81,94.87,94.57,94.64,24125.0,88.2054,88.2612,87.9821,88.0472,24125.0
2021-04-21 15:00:00,94.62,94.77,94.59,94.71,12453.0,88.0286,88.1681,88.0007,88.1123,12453.0
2021-04-21 15:30:00,94.72,94.87,94.46,94.5,109112.0,88.1216,88.2612,87.8797,87.9169,109112.0
2021-04-22 09:30:00,94.42,94.9,94.0,94.62,12670.0,87.8425,88.2891,87.4518,88.0286,12670.0
2021-04-22 10:00:00,94.56,94.74,94.27,94.33,30470.0,87.9728,88.1402,87.703,87.7588,30470.0
2021-04-22 10:30:00,94.4,94.56,94.36,94.39,11704.0,87.8239,87.9728,87.7867,87.8146,11704.0
2021-04-22 11:00:00,94.43,94.89,94.39,94.65,13647.0,87.8518,88.2798,87.8146,88.0565,13647.0
2021-04-22 11:30:00,94.66,94.76,94.42,94.56,23710.0,88.0658,88.1588,87.8425,87.9728,23710.0
2021-04-22 12:00:00,94.63,95.03,94.63,94.71,16773.0,88.0379,88.41,88.0379,88.1123,16773.0
2021-04-22 12:30:00,94.71,94.96,94.5,94.91,13656.0,88.1123,88.3449,87.9169,88.2984,13656.0
2021-04-22 13:00:00,94.89,94.95,94.44,94.61,23295.0,88.2798,88.3356,87.8611,88.0193,23295.0
2021-04-22 13:30:00,94.54,94.96,94.17,94.31,38848.0,87.9542,88.3449,87.6099,87.7402,38848.0
2021-04-22 14:00:00,94.25,94.57,94.13,94.5,30430.0,87.6844,87.9821,87.5727,87.9169,30430.0
2021-04-22 14:30:00,94.57,94.72,94.39,94.57,11854.0,87.9821,88.1216,87.8146,87.9821,11854.0
2021-04-22 15:00:00,94.55,94.64,94.26,94.28,14372.0,87.9635,88.0472,87.6937,87.7123,14372.0
2021-04-22 15:30:00,94.29,94.33,94.0,94.16,51773.0,87.7216,87.7588,87.4518,87.6006,51773.0
2021-04-23 09:30:00,94.39,94.4,94.04,94.31,9944.0,87.8146,87.8239,87.489,87.7402,9944.0
2021-04-23 10:00:00,94.43,94.79,94.42,94.43,9512.0,87.8518,88.1867,87.8425,87.8518,9512.0
2021-04-23 10:30:00,94.43,95.07,94.42,95.07,12416.0,87.8518,88.4472,87.8425,88.4472,12416.0
2021-04-23 11:00:00,95.05,95.08,94.87,95.0,9596.0,88.4286,88.4565,88.2612,88.3821,9596.0
2021-04-23 11:30:00,95.0,95.04,94.78,94.9,8101.0,88.3821,88.4193,88.1774,88.2891,8101.0
2021-04-23 12:00:00,94.89,95.06,94.85,94.94,5073.0,88.2798,88.4379,88.2426,88.3263,5073.0
2021-04-23 12:30:00,94.93,95.0,94.83,94.91,5732.0,88.317,88.3821,88.224,88.2984,5732.0
2021-04-23 13:00:00,94.85,94.99,94.85,94.93,4150.0,88.2426,88.3728,88.2426,88.317,4150.0
2021-04-23 13:30:00,94.95,95.0,94.85,94.85,7441.0,88.3356,88.3821,88.2426,88.2426,7441.0
2021-04-23 14:00:00,94.83,94.88,94.77,94.84,6247.0,88.224,88.2705,88.1681,88.2333,6247.0
2021-04-23 14:30:00,94.9,94.91,94.81,94.82,5116.0,88.2891,88.2984,88.2054,88.2147,5116.0
2021-04-23 15:00:00,94.88,95.05,94.83,94.99,12135.0,88.2705,88.4286,88.224,88.3728,12135.0
2021-04-23 15:30:00,94.99,95.0,94.6,94.79,59591.0,88.3728,88.3821,88.01,88.1867,59591.0
2021-04-26 09:30:00,94.95,95.24,94.64,95.24,18050.0,88.3356,88.6054,88.0472,88.6054,18050.0
2021-04-26 10:00:00,95.23,95.52,94.97,95.0,8504.0,88.5961,88.8659,88.3542,88.3821,8504.0
2021-04-26 10:30:00,94.97,95.08,94.39,94.48,10403.0,88.3542,88.4565,87.8146,87.8983,10403.0
2021-04-26 11:00:00,94.48,94.63,94.3,94.49,8790.0,87.8983,88.0379,87.7309,87.9076,8790.0
2021-04-26 11:30:00,94.52,94.58,94.16,94.24,6238.0,87.9356,87.9914,87.6006,87.6751,6238.0
2021-04-26 12:00:00,94.23,94.36,94.17,94.22,6407.0,87.6658,87.7867,87.6099,87.6565,6407.0
2021-04-26 12:30:00,94.17,94.41,94.17,94.38,4728.0,87.6099,87.8332,87.6099,87.8053,4728.0
2021-04-26 13:00:00,94.38,94.48,94.35,94.38,6175.0,87.8053,87.8983,87.7774,87.8053,6175.0
2021-04-26 13:30:00,94.37,94.49,94.32,94.42,9014.0,87.796,87.9076,87.7495,87.8425,9014.0
2021-04-26 14:00:00,94.43,94.44,94.32,94.39,9993.0,87.8518,87.8611,87.7495,87.8146,9993.0
2021-04-26 14:30:00,94.4,94.41,94.27,94.3,11768.0,87.8239,87.8332,87.703,87.7309,11768.0
2021-04-26 15:00:00,94.32,94.63,94.28,94.28,26112.0,87.7495,88.0379,87.7123,87.7123,26112.0
2021-04-26 15:30:00,94.29,94.37,94.03,94.08,79186.0,87.7216,87.796,87.4797,87.5262,79186.0
2021-04-27 09:30:00,94.04,94.54,93.03,93.27,18145.0,87.489,87.9542,86.5494,86.7726,18145.0
2021-04-27 10:00:00,93.18,93.55,93.02,93.55,12138.0,86.6889,87.0331,86.54,87.0331,12138.0
2021-04-27 10:30:00,93.43,93.82,93.36,93.43,8056.0,86.9215,87.2843,86.8564,86.9215,8056.0
2021-04-27 11:00:00,93.54,93.85,93.47,93.49,6101.0,87.0238,87.3122,86.9587,86.9773,6101.0
2021-04-27 11:30:00,93.47,94.07,93.47,93.92,5301.0,86.9587,87.5169,86.9587,87.3774,5301.0
2021-04-27 12:00:00,93.86,94.32,93.86,94.14,6685.0,87.3215,87.7495,87.3215,87.582,6685.0
2021-04-27 12:30:00,94.1,94.12,93.73,93.91,20368.0,87.5448,87.5634,87.2006,87.368,20368.0
2021-04-27 13:00:00,93.83,94.19,93.79,94.04,7338.0,87.2936,87.6285,87.2564,87.489,7338.0
2021-04-27 13:30:00,94.04,94.11,93.88,93.99,8111.0,87.489,87.5541,87.3401,87.4425,8111.0
2021-04-27 14:00:00,93.98,94.23,93.89,94.13,12104.0,87.4332,87.6658,87.3494,87.5727,12104.0
2021-04-27 14:30:00,94.17,94.19,93.84,93.89,7388.0,87.6099,87.6285,87.3029,87.3494,7388.0
2021-04-27 15:00:00,93.89,94.18,93.88,94.04,17687.0,87.3494,87.6192,87.3401,87.489,17687.0
2021-04-27 15:30:00,94.04,94.38,93.95,94.33,83079.0,87.489,87.8053,87.4053,87.7588,83079.0
2021-04-28 09:30:00,94.66,94.94,94.39,94.94,14561.0,88.0658,88.3263,87.8146,88.3263,14561.0
2021-04-28 10:00:00,94.83,94.86,94.06,94.54,20654.0,88.224,88.2519,87.5076,87.9542,20654.0
2021-04-28 10:30:00,94.6,95.15,94.6,95.11,15681.0,88.01,88.5217,88.01,88.4845,15681.0
2021-04-28 11:00:00,95.06,95.29,94.98,95.09,9936.0,88.4379,88.6519,88.3635,88.4658,9936.0
2021-04-28 11:30:00,95.1,95.1,94.75,94.75,5144.0,88.4752,88.4752,88.1495,88.1495,5144.0
2021-04-28 12:00:00,94.7,94.8,94.63,94.67,4557.0,88.103,88.196,88.0379,88.0751,4557.0
2021-04-28 12:30:00,94.63,94.66,94.53,94.54,3806.0,88.0379,88.0658,87.9449,87.9542,3806.0
2021-04-28 13:00:00,94.55,94.74,94.37,94.74,6838.0,87.9635,88.1402,87.796,88.1402,6838.0
2021-04-28 13:30:00,94.69,94.77,94.5,94.57,16813.0,88.0937,88.1681,87.9169,87.9821,16813.0
2021-04-28 14:00:00,94.55,94.81,94.4,94.48,11506.0,87.9635,88.2054,87.8239,87.8983,11506.0
2021-04-28 14:30:00,94.51,94.83,94.44,94.67,11517.0,87.9263,88.224,87.8611,88.0751,11517.0
2021-04-28 15:00:00,94.69,94.74,94.47,94.51,16574.0,88.0937,88.1402,87.889,87.9263,16574.0
2021-04-28 15:30:00,94.51,94.62,94.37,94.57,79951.0,87.9263,88.0286,87.796,87.9821,79951.0
2021-04-29 09:30:00,94.96,95.02,94.33,94.53,17076.0,88.3449,88.4007,87.7588,87.9449,17076.0
2021-04-29 10:00:00,94.57,95.11,94.43,94.89,9518.0,87.9821,88.4845,87.8518,88.2798,9518.0
2021-04-29 10:30:00,94.89,95.57,94.89,95.4,14465.0,88.2798,88.9124,88.2798,88.7543,14465.0
2021-04-29 11:00:00,95.31,95.38,94.79,94.94,5868.0,88.6705,88.7356,88.1867,88.3263,5868.0
2021-04-29 11:30:00,94.75,94.87,94.55,94.76,4823.0,88.1495,88.2612,87.9635,88.1588,4823.0
2021-04-29 12:00:00,94.71,94.8,94.46,94.51,4791.0,88.1123,88.196,87.8797,87.9263,4791.0
2021-04-29 12:30:00,94.47,94.61,94.34,94.49,10300.0,87.889,88.0193,87.7681,87.9076,10300.0
2021-04-29 13:00:00,94.46,94.61,94.41,94.56,4677.0,87.8797,88.0193,87.8332,87.9728,4677.0
2021-04-29 13:30:00,94.6,94.67,94.38,94.44,13239.0,88.01,88.0751,87.8053,87.8611,13239.0
2021-04-29 14:00:00,94.41,94.63,94.41,94.57,6725.0,87.8332,88.0379,87.8332,87.9821,6725.0
2021-04-29 14:30:00,94.61,94.75,94.51,94.59,7946.0,88.0193,88.1495,87.9263,88.0007,7946.0
2021-04-29 15:00:00,94.73,94.77,94.53,94.53,7261.0,88.1309,88.1681,87.9449,87.9449,7261.0
2021-04-29 15:30:00,94.51,94.88,94.5,94.66,60422.0,87.9263,88.2705,87.9169,88.0658,60422.0
2021-04-30 09:30:00,94.46,95.08,94.4,94.96,19437.0,87.8797,88.4565,87.8239,88.3449,19437.0
2021-04-30 10:00:00,94.92,95.29,94.75,95.23,17356.0,88.3077,88.6519,88.1495,88.5961,17356.0
2021-04-30 10:30:00,95.28,95.43,94.97,95.36,23823.0,88.6426,88.7822,88.3542,88.717,23823.0
2021-04-30 11:00:00,95.36,95.37,94.83,94.91,12814.0,88.717,88.7263,88.224,88.2984,12814.0
2021-04-30 11:30:00,94.89,95.02,94.71,94.98,6525.0,88.2798,88.4007,88.1123,88.3635,6525.0
2021-04-30 12:00:00,94.98,95.16,94.97,95.15,6946.0,88.3635,88.531,88.3542,88.5217,6946.0
2021-04-30 12:30:00,95.15,95.3,94.94,94.94,8344.0,88.5217,88.6612,88.3263,88.3263,8344.0
2021-04-30 13:00:00,95.04,95.15,94.97,95.13,10236.0,88.4193,88.5217,88.3542,88.5031,10236.0
2021-04-30 13:30:00,95.14,95.24,94.96,94.96,11409.0,88.5124,88.6054,88.3449,88.3449,11409.0
2021-04-30 14:00:00,94.94,95.0,94.69,94.73,15390.0,88.3263,88.3821,88.0937,88.1309,15390.0
2021-04-30 14:30:00,94.72,94.89,94.7,94.79,9295.0,88.1216,88.2798,88.103,88.1867,9295.0
2021-04-30 15:00:00,94.8,94.98,94.8,94.95,15516.0,88.196,88.3635,88.196,88.3356,15516.0
2021-04-30 15:30:00,94.95,94.95,94.57,94.79,88419.0,88.3356,88.3356,87.9821,88.1867,88419.0
2021-05-03 09:30:00,95.76,96.2,95.36,95.51,33354.0,89.0892,89.4985,88.717,88.8566,33354.0
2021-05-03 10:00:00,95.55,95.58,94.96,95.56,13344.0,88.8938,88.9217,88.3449,88.9031,13344.0
2021-05-03 10:30:00,95.46,96.19,95.46,96.19,11039.0,88.8101,89.4892,88.8101,89.4892,11039.0
2021-05-03 11:00:00,96.19,96.4,96.0,96.38,10920.0,89.4892,89.6846,89.3125,89.666,10920.0
2021-05-03 11:30:00,96.34,96.6,96.25,96.43,13610.0,89.6288,89.8707,89.545,89.7125,13610.0
2021-05-03 12:00:00,96.43,96.7,96.34,96.6,14949.0,89.7125,89.9637,89.6288,89.8707,14949.0
2021-05-03 12:30:00,96.59,96.79,96.54,96.7,15849.0,89.8614,90.0474,89.8148,89.9637,15849.0
2021-05-03 13:00:00,96.69,96.94,96.52,96.84,16584.0,89.9544,90.187,89.7962,90.0939,16584.0
2021-05-03 13:30:00,96.87,97.02,96.82,96.99,14356.0,90.1218,90.2614,90.0753,90.2335,14356.0
2021-05-03 14:00:00,96.99,97.27,96.84,97.23,14243.0,90.2335,90.494,90.0939,90.4568,14243.0
2021-05-03 14:30:00,97.22,97.4,97.06,97.31,22685.0,90.4475,90.6149,90.2986,90.5312,22685.0
2021-05-03 15:00:00,97.34,97.34,96.89,97.06,23707.0,90.5591,90.5591,90.1405,90.2986,23707.0
2021-05-03 15:30:00,97.06,97.1,96.53,96.59,87934.0,90.2986,90.3358,89.8055,89.8614,87934.0
2021-05-04 09:30:00,96.08,96.96,95.92,96.86,23692.0,89.3869,90.2056,89.238,90.1125,23692.0
2021-05-04 10:00:00,96.82,97.23,96.81,97.04,28328.0,90.0753,90.4568,90.066,90.28,28328.0
2021-05-04 10:30:00,97.03,97.08,96.68,96.91,18122.0,90.2707,90.3172,89.9451,90.1591,18122.0
2021-05-04 11:00:00,96.79,97.06,96.68,97.0,23195.0,90.0474,90.2986,89.9451,90.2428,23195.0
2021-05-04 11:30:00,96.96,97.22,96.96,97.16,11369.0,90.2056,90.4475,90.2056,90.3916,11369.0
2021-05-04 12:00:00,97.13,97.66,97.13,97.62,12737.0,90.3637,90.8568,90.3637,90.8196,12737.0
2021-05-04 12:30:00,97.65,97.7,97.44,97.44,10824.0,90.8475,90.894,90.6521,90.6521,10824.0
2021-05-04 13:00:00,97.42,97.57,97.21,97.33,15281.0,90.6335,90.7731,90.4382,90.5498,15281.0
2021-05-04 13:30:00,97.29,97.43,97.22,97.37,15492.0,90.5126,90.6428,90.4475,90.587,15492.0
2021-05-04 14:00:00,97.37,97.75,97.34,97.47,11067.0,90.587,90.9405,90.5591,90.6801,11067.0
2021-05-04 14:30:00,97.53,97.55,97.35,97.5,8596.0,90.7359,90.7545,90.5684,90.708,8596.0
2021-05-04 15:00:00,97.5,97.67,97.48,97.67,13523.0,90.708,90.8661,90.6894,90.8661,13523.0
2021-05-04 15:30:00,97.68,97.96,97.59,97.77,52888.0,90.8754,91.1359,90.7917,90.9592,52888.0
2021-05-05 09:30:00,98.35,98.35,97.12,97.43,24723.0,91.4987,91.4987,90.3544,90.6428,24723.0
2021-05-05 10:00:00,97.41,97.85,97.02,97.21,18896.0,90.6242,91.0336,90.2614,90.4382,18896.0
2021-05-05 10:30:00,97.2,97.63,96.89,97.6,24102.0,90.4289,90.8289,90.1405,90.801,24102.0
2021-05-05 11:00:00,97.64,97.89,97.59,97.72,13331.0,90.8382,91.0708,90.7917,90.9126,13331.0
2021-05-05 11:30:00,97.7,97.84,97.56,97.65,20386.0,90.894,91.0243,90.7638,90.8475,20386.0
2021-05-05 12:00:00,97.65,97.86,97.53,97.59,15812.0,90.8475,91.0429,90.7359,90.7917,15812.0
2021-05-05 12:30:00,97.64,97.79,97.44,97.54,8758.0,90.8382,90.9778,90.6521,90.7452,8758.0
2021-05-05 13:00:00,97.5,97.79,97.5,97.6,10976.0,90.708,90.9778,90.708,90.801,10976.0
2021-05-05 13:30:00,97.56,97.65,97.46,97.63,17524.0,90.7638,90.8475,90.6707,90.8289,17524.0
2021-05-05 14:00:00,97.57,97.74,97.56,97.64,21800.0,90.7731,90.9312,90.7638,90.8382,21800.0
2021-05-05 14:30:00,97.67,97.88,97.63,97.82,13919.0,90.8661,91.0615,90.8289,91.0057,13919.0
2021-05-05 15:00:00,97.82,97.85,97.59,97.68,16596.0,91.0057,91.0336,90.7917,90.8754,16596.0
2021-05-05 15:30:00,97.68,97.69,97.29,97.32,85569.0,90.8754,90.8847,90.5126,90.5405,85569.0
2021-05-06 09:30:00,97.42,98.05,97.06,97.82,10888.0,90.6335,91.2196,90.2986,91.0057,10888.0
2021-05-06 10:00:00,97.74,97.74,97.01,97.12,18789.0,90.9312,90.9312,90.2521,90.3544,18789.0
2021-05-06 10:30:00,97.11,97.4,96.98,97.34,12685.0,90.3451,90.6149,90.2242,90.5591,12685.0
2021-05-06 11:00:00,97.32,97.37,97.09,97.25,10466.0,90.5405,90.587,90.3265,90.4754,10466.0
2021-05-06 11:30:00,97.33,97.58,97.32,97.42,11998.0,90.5498,90.7824,90.5405,90.6335,11998.0
2021-05-06 12:00:00,97.44,97.5,97.07,97.34,10096.0,90.6521,90.708,90.3079,90.5591,10096.0
2021-05-06 12:30:00,97.31,97.52,97.31,97.43,5599.0,90.5312,90.7266,90.5312,90.6428,5599.0
2021-05-06 13:00:00,97.41,97.45,97.26,97.41,8310.0,90.6242,90.6614,90.4847,90.6242,8310.0
2021-05-06 13:30:00,97.46,97.68,97.36,97.52,8546.0,90.6707,90.8754,90.5777,90.7266,8546.0
2021-05-06 14:00:00,97.48,97.59,97.36,97.5,6814.0,90.6894,90.7917,90.5777,90.708,6814.0
2021-05-06 14:30:00,97.53,97.66,97.47,97.59,7264.0,90.7359,90.8568,90.6801,90.7917,7264.0
2021-05-06 15:00:00,97.58,97.65,97.42,97.59,9740.0,90.7824,90.8475,90.6335,90.7917,9740.0
2021-05-06 15:30:00,97.58,97.83,97.58,97.65,88816.0,90.7824,91.015,90.7824,90.8475,88816.0
2021-05-07 09:30:00,97.78,98.35,97.61,97.81,23330.0,90.9685,91.4987,90.8103,90.9964,23330.0
2021-05-07 10:00:00,97.61,97.9,97.44,97.63,14688.0,90.8103,91.0801,90.6521,90.8289,14688.0
2021-05-07 10:30:00,97.63,97.85,97.54,97.57,13587.0,90.8289,91.0336,90.7452,90.7731,13587.0
2021-05-07 11:00:00,97.72,97.86,97.65,97.72,5467.0,90.9126,91.0429,90.8475,90.9126,5467.0
2021-05-07 11:30:00,97.8,97.96,97.45,97.48,11621.0,90.9871,91.1359,90.6614,90.6894,11621.0
2021-05-07 12:00:00,97.47,97.68,97.45,97.5,15017.0,90.6801,90.8754,90.6614,90.708,15017.0
2021-05-07 12:30:00,97.48,97.54,97.4,97.46,11550.0,90.6894,90.7452,90.6149,90.6707,11550.0
2021-05-07 13:00:00,97.48,97.5,97.38,97.4,15570.0,90.6894,90.708,90.5963,90.6149,15570.0
2021-05-07 13:30:00,97.4,97.59,97.39,97.56,12321.0,90.6149,90.7917,90.6056,90.7638,12321.0
2021-05-07 14:00:00,97.59,97.72,97.48,97.69,15375.0,90.7917,90.9126,90.6894,90.8847,15375.0
2021-05-07 14:30:00,97.69,97.73,97.39,97.43,16443.0,90.8847,90.9219,90.6056,90.6428,16443.0
2021-05-07 15:00:00,97.43,97.5,97.28,97.33,22548.0,90.6428,90.708,90.5033,90.5498,22548.0
2021-05-07 15:30:00,97.31,97.76,97.22,97.45,96261.0,90.5312,90.9498,90.4475,90.6614,96261.0
2021-05-10 09:30:00,97.78,98.59,97.78,98.42,10414.0,90.9685,91.722,90.9685,91.5639,10414.0
2021-05-10 10:00:00,98.45,98.87,98.42,98.66,7162.0,91.5918,91.9825,91.5639,91.7872,7162.0
2021-05-10 10:30:00,98.63,98.88,98.48,98.8,6309.0,91.7592,91.9918,91.6197,91.9174,6309.0
2021-05-10 11:00:00,98.78,99.22,98.75,99.22,5146.0,91.8988,92.3081,91.8709,92.3081,5146.0
2021-05-10 11:30:00,99.19,99.3,98.82,98.93,4784.0,92.2802,92.3826,91.936,92.0383,4784.0
2021-05-10 12:00:00,98.9,99.12,98.84,98.92,7175.0,92.0104,92.2151,91.9546,92.029,7175.0
2021-05-10 12:30:00,98.98,99.02,98.67,98.72,5485.0,92.0849,92.1221,91.7965,91.843,5485.0
2021-05-10 13:00:00,98.75,98.85,98.57,98.58,7106.0,91.8709,91.9639,91.7034,91.7127,7106.0
2021-05-10 13:30:00,98.54,98.84,98.54,98.64,6832.0,91.6755,91.9546,91.6755,91.7685,6832.0
2021-05-10 14:00:00,98.61,98.91,98.48,98.63,9015.0,91.7406,92.0197,91.6197,91.7592,9015.0
2021-05-10 14:30:00,98.59,98.6,98.2,98.38,6933.0,91.722,91.7313,91.3592,91.5267,6933.0
2021-05-10 15:00:00,98.42,98.42,98.17,98.42,8296.0,91.5639,91.5639,91.3313,91.5639,8296.0
2021-05-10 15:30:00,98.42,98.49,97.87,97.91,47422.0,91.5639,91.629,91.0522,91.0894,47422.0
2021-05-11 09:30:00,97.42,97.42,96.96,97.24,10245.0,90.6335,90.6335,90.2056,90.4661,10245.0
2021-05-11 10:00:00,97.33,97.95,97.33,97.56,12913.0,90.5498,91.1266,90.5498,90.7638,12913.0
2021-05-11 10:30:00,97.48,97.52,96.95,96.97,15101.0,90.6894,90.7266,90.1963,90.2149,15101.0
2021-05-11 11:00:00,97.04,97.08,96.61,96.83,10247.0,90.28,90.3172,89.88,90.0846,10247.0
2021-05-11 11:30:00,96.88,97.07,96.81,97.05,9602.0,90.1312,90.3079,90.066,90.2893,9602.0
2021-05-11 12:00:00,96.96,96.96,96.59,96.63,7344.0,90.2056,90.2056,89.8614,89.8986,7344.0
2021-05-11 12:30:00,96.55,96.67,96.27,96.39,12823.0,89.8241,89.9358,89.5636,89.6753,12823.0
2021-05-11 13:00:00,96.37,96.73,96.35,96.67,12750.0,89.6567,89.9916,89.6381,89.9358,12750.0
2021-05-11 13:30:00,96.67,97.03,96.55,97.03,22477.0,89.9358,90.2707,89.8241,90.2707,22477.0
2021-05-11 14:00:00,97.06,97.09,96.81,96.97,15223.0,90.2986,90.3265,90.066,90.2149,15223.0
2021-05-11 14:30:00,96.96,96.96,96.58,96.79,17260.0,90.2056,90.2056,89.8521,90.0474,17260.0
2021-05-11 15:00:00,96.84,97.28,96.84,97.14,24387.0,90.0939,90.5033,90.0939,90.373,24387.0
2021-05-11 15:30:00,97.13,97.21,96.86,97.17,56250.0,90.3637,90.4382,90.1125,90.401,56250.0
2021-05-12 09:30:00,96.95,97.21,96.51,96.8,16057.0,90.1963,90.4382,89.7869,90.0567,16057.0
2021-05-12 10:00:00,96.7,97.12,96.58,96.78,5299.0,89.9637,90.3544,89.8521,90.0381,5299.0
2021-05-12 10:30:00,96.78,96.79,96.28,96.29,4290.0,90.0381,90.0474,89.5729,89.5823,4290.0
2021-05-12 11:00:00,96.28,96.58,96.11,96.26,5699.0,89.5729,89.8521,89.4148,89.5543,5699.0
2021-05-12 11:30:00,96.21,96.37,95.71,95.72,8229.0,89.5078,89.6567,89.0427,89.052,8229.0
2021-05-12 12:00:00,95.78,95.93,95.59,95.65,7904.0,89.1078,89.2473,88.931,88.9868,7904.0
2021-05-12 12:30:00,95.69,95.7,95.11,95.38,12173.0,89.024,89.0334,88.4845,88.7356,12173.0
2021-05-12 13:00:00,95.34,95.75,95.34,95.61,10803.0,88.6984,89.0799,88.6984,88.9496,10803.0
2021-05-12 13:30:00,95.47,95.54,95.24,95.46,10414.0,88.8194,88.8845,88.6054,88.8101,10414.0
2021-05-12 14:00:00,95.51,95.55,95.24,95.36,9006.0,88.8566,88.8938,88.6054,88.717,9006.0
2021-05-12 14:30:00,95.34,95.66,95.26,95.48,7152.0,88.6984,88.9961,88.624,88.8287,7152.0
2021-05-12 15:00:00,95.4,95.46,94.83,94.93,13620.0,88.7543,88.8101,88.224,88.317,13620.0
2021-05-12 15:30:00,94.82,95.03,94.6,94.6,76136.0,88.2147,88.41,88.01,88.01,76136.0
2021-05-13 09:30:00,95.05,96.29,94.53,96.19,16853.0,88.4286,89.5823,87.9449,89.4892,16853.0
2021-05-13 10:00:00,96.31,96.87,96.29,96.61,17772.0,89.6009,90.1218,89.5823,89.88,17772.0
2021-05-13 10:30:00,96.75,96.94,96.48,96.85,8332.0,90.0102,90.187,89.759,90.1032,8332.0
2021-05-13 11:00:00,96.84,96.98,96.71,96.71,6487.0,90.0939,90.2242,89.973,89.973,6487.0
2021-05-13 11:30:00,96.7,97.17,96.7,96.91,7385.0,89.9637,90.401,89.9637,90.1591,7385.0
2021-05-13 12:00:00,96.88,97.22,96.86,97.15,7632.0,90.1312,90.4475,90.1125,90.3823,7632.0
2021-05-13 12:30:00,97.14,97.31,97.09,97.2,10529.0,90.373,90.5312,90.3265,90.4289,10529.0
2021-05-13 13:00:00,97.18,97.25,96.95,97.25,6609.0,90.4103,90.4754,90.1963,90.4754,6609.0
2021-05-13 13:30:00,97.17,97.19,96.87,96.95,9196.0,90.401,90.4196,90.1218,90.1963,9196.0
2021-05-13 14:00:00,96.91,97.56,96.91,97.55,18565.0,90.1591,90.7638,90.1591,90.7545,18565.0
2021-05-13 14:30:00,97.59,97.67,97.41,97.63,7990.0,90.7917,90.8661,90.6242,90.8289,7990.0
2021-05-13 15:00:00,97.61,97.73,97.49,97.66,12305.0,90.8103,90.9219,90.6987,90.8568,12305.0
2021-05-13 15:30:00,97.64,97.7,97.09,97.09,96459.0,90.8382,90.894,90.3265,90.3265,96459.0
2021-05-14 09:30:00,97.97,98.49,96.89,97.12,31378.0,91.1452,91.629,90.1405,90.3544,31378.0
2021-05-14 10:00:00,97.02,97.14,96.67,96.67,11287.0,90.2614,90.373,89.9358,89.9358,11287.0
2021-05-14 10:30:00,96.8,96.8,96.45,96.7,14981.0,90.0567,90.0567,89.7311,89.9637,14981.0
2021-05-14 11:00:00,96.67,96.87,96.48,96.61,16894.0,89.9358,90.1218,89.759,89.88,16894.0
2021-05-14 11:30:00,96.56,96.65,96.46,96.61,15302.0,89.8334,89.9172,89.7404,89.88,15302.0
2021-05-14 12:00:00,96.62,96.85,96.62,96.81,6136.0,89.8893,90.1032,89.8893,90.066,6136.0
2021-05-14 12:30:00,96.83,96.97,96.77,96.84,15442.0,90.0846,90.2149,90.0288,90.0939,15442.0
2021-05-14 13:00:00,96.83,97.03,96.76,96.77,7455.0,90.0846,90.2707,90.0195,90.0288,7455.0
2021-05-14 13:30:00,96.8,96.91,96.64,96.69,27411.0,90.0567,90.1591,89.9079,89.9544,27411.0
2021-05-14 14:00:00,96.73,96.93,96.73,96.9,11891.0,89.9916,90.1777,89.9916,90.1498,11891.0
2021-05-14 14:30:00,96.9,97.29,96.89,97.26,10849.0,90.1498,90.5126,90.1405,90.4847,10849.0
2021-05-14 15:00:00,97.25,97.36,97.2,97.21,20602.0,90.4754,90.5777,90.4289,90.4382,20602.0
2021-05-14 15:30:00,97.22,97.22,96.96,97.03,53059.0,90.4475,90.4475,90.2056,90.2707,53059.0
2021-05-17 09:30:00,96.68,97.52,96.27,96.57,11975.0,89.9451,90.7266,89.5636,89.8427,11975.0
2021-05-17 10:00:00,96.6,96.91,96.29,96.44,11383.0,89.8707,90.1591,89.5823,89.7218,11383.0
2021-05-17 10:30:00,96.33,96.47,96.09,96.17,8600.0,89.6195,89.7497,89.3962,89.4706,8600.0
2021-05-17 11:00:00,96.2,96.33,96.06,96.15,8166.0,89.4985,89.6195,89.3683,89.452,8166.0
2021-05-17 11:30:00,96.13,96.19,96.02,96.19,7169.0,89.4334,89.4892,89.3311,89.4892,7169.0
2021-05-17 12:00:00,96.19,96.54,96.18,96.52,10971.0,89.4892,89.8148,89.4799,89.7962,10971.0
2021-05-17 12:30:00,96.56,96.6,96.47,96.58,7421.0,89.8334,89.8707,89.7497,89.8521,7421.0
2021-05-17 13:00:00,96.57,96.74,96.48,96.68,5714.0,89.8427,90.0009,89.759,89.9451,5714.0
2021-05-17 13:30:00,96.7,96.86,96.68,96.82,8808.0,89.9637,90.1125,89.9451,90.0753,8808.0
2021-05-17 14:00:00,96.79,96.83,96.5,96.69,12468.0,90.0474,90.0846,89.7776,89.9544,12468.0
2021-05-17 14:30:00,96.7,96.99,96.7,96.99,10380.0,89.9637,90.2335,89.9637,90.2335,10380.0
2021-05-17 15:00:00,96.95,97.03,96.76,96.94,17109.0,90.1963,90.2707,90.0195,90.187,17109.0
2021-05-17 15:30:00,96.91,96.91,96.45,96.5,93052.0,90.1591,90.1591,89.7311,89.7776,93052.0
2021-05-18 09:30:00,96.3,96.67,95.8,95.8,13637.0,89.5916,89.9358,89.1264,89.1264,13637.0
2021-05-18 10:00:00,95.95,96.01,95.68,95.86,14983.0,89.2659,89.3218,89.0147,89.1822,14983.0
2021-05-18 10:30:00,95.85,95.9,95.39,95.69,23626.0,89.1729,89.2194,88.7449,89.024,23626.0
2021-05-18 11:00:00,95.69,95.71,95.43,95.53,10657.0,89.024,89.0427,88.7822,88.8752,10657.0
2021-05-18 11:30:00,95.48,95.55,95.3,95.37,9494.0,88.8287,88.8938,88.6612,88.7263,9494.0
2021-05-18 12:00:00,95.34,95.48,95.27,95.28,7205.0,88.6984,88.8287,88.6333,88.6426,7205.0
2021-05-18 12:30:00,95.3,95.39,95.18,95.35,8466.0,88.6612,88.7449,88.5496,88.7077,8466.0
2021-05-18 13:00:00,95.34,95.39,95.23,95.35,12559.0,88.6984,88.7449,88.5961,88.7077,12559.0
2021-05-18 13:30:00,95.34,95.55,95.26,95.47,13912.0,88.6984,88.8938,88.624,88.8194,13912.0
2021-05-18 14:00:00,95.47,95.57,95.08,95.22,12326.0,88.8194,88.9124,88.4565,88.5868,12326.0
2021-05-18 14:30:00,95.24,95.3,95.0,95.18,14212.0,88.6054,88.6612,88.3821,88.5496,14212.0
2021-05-18 15:00:00,95.19,95.36,95.18,95.31,10747.0,88.5589,88.717,88.5496,88.6705,10747.0
2021-05-18 15:30:00,95.33,95.54,94.99,95.01,89907.0,88.6891,88.8845,88.3728,88.3914,89907.0
2021-05-19 09:30:00,93.94,94.93,93.92,94.44,32035.0,87.396,88.317,87.3774,87.8611,32035.0
2021-05-19 10:00:00,94.49,94.56,93.44,93.73,11780.0,87.9076,87.9728,86.9308,87.2006,11780.0
2021-05-19 10:30:00,93.82,93.94,93.43,93.9,10177.0,87.2843,87.396,86.9215,87.3587,10177.0
2021-05-19 11:00:00,93.87,93.87,93.58,93.83,9582.0,87.3308,87.3308,87.061,87.2936,9582.0
2021-05-19 11:30:00,93.8,93.82,93.55,93.82,6838.0,87.2657,87.2843,87.0331,87.2843,6838.0
2021-05-19 12:00:00,93.66,93.83,93.66,93.72,6612.0,87.1355,87.2936,87.1355,87.1913,6612.0
2021-05-19 12:30:00,93.71,93.86,93.6,93.81,10430.0,87.182,87.3215,87.0796,87.275,10430.0
2021-05-19 13:00:00,93.87,94.14,93.84,93.94,10354.0,87.3308,87.582,87.3029,87.396,10354.0
2021-05-19 13:30:00,93.95,94.15,93.68,94.15,13015.0,87.4053,87.5913,87.1541,87.5913,13015.0
2021-05-19 14:00:00,94.11,94.16,93.5,93.94,16192.0,87.5541,87.6006,86.9866,87.396,16192.0
2021-05-19 14:30:00,94.04,94.08,93.6,93.62,17636.0,87.489,87.5262,87.0796,87.0983,17636.0
2021-05-19 15:00:00,93.6,93.62,93.35,93.61,28993.0,87.0796,87.0983,86.8471,87.0889,28993.0
2021-05-19 15:30:00,93.61,93.64,93.33,93.57,135128.0,87.0889,87.1169,86.8285,87.0517,135128.0
2021-05-20 09:30:00,93.51,93.99,93.2,93.94,48674.0,86.9959,87.4425,86.7075,87.396,48674.0
2021-05-20 10:00:00,93.98,94.61,93.96,94.45,14588.0,87.4332,88.0193,87.4146,87.8704,14588.0
2021-05-20 10:30:00,94.48,94.83,94.4,94.76,13253.0,87.8983,88.224,87.8239,88.1588,13253.0
2021-05-20 11:00:00,94.75,94.82,94.45,94.51,11464.0,88.1495,88.2147,87.8704,87.9263,11464.0
2021-05-20 11:30:00,94.53,94.76,94.53,94.57,8452.0,87.9449,88.1588,87.9449,87.9821,8452.0
2021-05-20 12:00:00,94.54,94.66,94.46,94.5,6070.0,87.9542,88.0658,87.8797,87.9169,6070.0
2021-05-20 12:30:00,94.48,94.52,94.31,94.51,7298.0,87.8983,87.9356,87.7402,87.9263,7298.0
2021-05-20 13:00:00,94.5,94.52,94.42,94.43,7200.0,87.9169,87.9356,87.8425,87.8518,7200.0
2021-05-20 13:30:00,94.42,94.6,94.38,94.5,17948.0,87.8425,88.01,87.8053,87.9169,17948.0
2021-05-20 14:00:00,94.47,94.66,94.47,94.61,10243.0,87.889,88.0658,87.889,88.0193,10243.0
2021-05-20 14:30:00,94.62,94.63,94.39,94.43,10023.0,88.0286,88.0379,87.8146,87.8518,10023.0
2021-05-20 15:00:00,94.41,94.6,94.33,94.57,12339.0,87.8332,88.01,87.7588,87.9821,12339.0
2021-05-20 15:30:00,94.59,94.59,94.12,94.26,51091.0,88.0007,88.0007,87.5634,87.6937,51091.0
2021-05-21 09:30:00,94.63,95.2,94.58,94.81,15530.0,88.0379,88.5682,87.9914,88.2054,15530.0
2021-05-21 10:00:00,94.8,94.95,94.64,94.83,9492.0,88.196,88.3356,88.0472,88.224,9492.0
2021-05-21 10:30:00,94.79,94.83,94.51,94.59,5297.0,88.1867,88.224,87.9263,88.0007,5297.0
2021-05-21 11:00:00,94.6,94.63,94.43,94.53,6874.0,88.01,88.0379,87.8518,87.9449,6874.0
2021-05-21 11:30:00,94.44,94.45,94.02,94.07,5472.0,87.8611,87.8704,87.4704,87.5169,5472.0
2021-05-21 12:00:00,94.1,94.23,93.92,94.07,6415.0,87.5448,87.6658,87.3774,87.5169,6415.0
2021-05-21 12:30:00,94.0,94.04,93.71,93.74,7568.0,87.4518,87.489,87.182,87.2099,7568.0
2021-05-21 13:00:00,93.73,94.08,93.73,94.08,7536.0,87.2006,87.5262,87.2006,87.5262,7536.0
2021-05-21 13:30:00,94.06,94.21,94.04,94.21,10804.0,87.5076,87.6471,87.489,87.6471,10804.0
2021-05-21 14:00:00,94.21,94.35,94.21,94.25,8737.0,87.6471,87.7774,87.6471,87.6844,8737.0
2021-05-21 14:30:00,94.23,94.29,94.12,94.19,11862.0,87.6658,87.7216,87.5634,87.6285,11862.0
2021-05-21 15:00:00,94.17,94.34,94.13,94.34,10309.0,87.6099,87.7681,87.5727,87.7681,10309.0
2021-05-21 15:30:00,94.29,94.4,94.03,94.07,65308.0,87.7216,87.8239,87.4797,87.5169,65308.0
2021-05-24 09:30:00,94.36,94.52,93.46,94.09,10615.0,87.7867,87.9356,86.9494,87.5355,10615.0
2021-05-24 10:00:00,94.03,94.18,93.85,93.97,7995.0,87.4797,87.6192,87.3122,87.4239,7995.0
2021-05-24 10:30:00,93.93,94.2,93.9,94.17,6565.0,87.3867,87.6378,87.3587,87.6099,6565.0
2021-05-24 11:00:00,94.12,94.23,94.01,94.18,4523.0,87.5634,87.6658,87.4611,87.6192,4523.0
2021-05-24 11:30:00,94.15,94.19,93.97,94.0,3131.0,87.5913,87.6285,87.4239,87.4518,3131.0
2021-05-24 12:00:00,93.96,94.0,93.86,93.88,4863.0,87.4146,87.4518,87.3215,87.3401,4863.0
2021-05-24 12:30:00,93.85,93.99,93.84,93.87,3852.0,87.3122,87.4425,87.3029,87.3308,3852.0
2021-05-24 13:00:00,93.86,94.0,93.86,93.96,6019.0,87.3215,87.4518,87.3215,87.4146,6019.0
2021-05-24 13:30:00,94.0,94.14,93.99,94.12,7844.0,87.4518,87.582,87.4425,87.5634,7844.0
2021-05-24 14:00:00,94.16,94.33,94.15,94.28,5589.0,87.6006,87.7588,87.5913,87.7123,5589.0
2021-05-24 14:30:00,94.27,94.36,94.27,94.34,4327.0,87.703,87.7867,87.703,87.7681,4327.0
2021-05-24 15:00:00,94.33,94.4,94.28,94.36,5954.0,87.7588,87.8239,87.7123,87.7867,5954.0
2021-05-24 15:30:00,94.36,94.39,94.14,94.23,33090.0,87.7867,87.8146,87.582,87.6658,33090.0
2021-05-25 09:30:00,94.55,94.89,94.3,94.45,15341.0,87.9635,88.2798,87.7309,87.8704,15341.0
2021-05-25 10:00:00,94.44,94.47,93.98,94.05,9403.0,87.8611,87.889,87.4332,87.4983,9403.0
2021-05-25 10:30:00,94.01,94.28,94.01,94.09,7510.0,87.4611,87.7123,87.4611,87.5355,7510.0
2021-05-25 11:00:00,94.13,94.26,94.1,94.2,3541.0,87.5727,87.6937,87.5448,87.6378,3541.0
2021-05-25 11:30:00,94.16,94.17,94.0,94.06,4287.0,87.6006,87.6099,87.4518,87.5076,4287.0
2021-05-25 12:00:00,94.1,94.18,94.01,94.02,4286.0,87.5448,87.6192,87.4611,87.4704,4286.0
2021-05-25 12:30:00,94.03,94.04,93.95,93.98,8207.0,87.4797,87.489,87.4053,87.4332,8207.0
2021-05-25 13:00:00,93.96,94.07,93.82,93.96,11136.0,87.4146,87.5169,87.2843,87.4146,11136.0
2021-05-25 13:30:00,93.94,93.99,93.8,93.9,6968.0,87.396,87.4425,87.2657,87.3587,6968.0
2021-05-25 14:00:00,93.86,94.02,93.83,93.88,6356.0,87.3215,87.4704,87.2936,87.3401,6356.0
2021-05-25 14:30:00,93.89,94.09,93.84,93.97,9322.0,87.3494,87.5355,87.3029,87.4239,9322.0
2021-05-25 15:00:00,93.95,94.02,93.86,93.96,6018.0,87.4053,87.4704,87.3215,87.4146,6018.0
2021-05-25 15:30:00,93.96,93.99,93.7,93.78,43771.0,87.4146,87.4425,87.1727,87.2471,43771.0
2021-05-26 09:30:00,93.83,94.1,93.54,93.54,18583.0,87.2936,87.5448,87.0238,87.0238,18583.0
2021-05-26 10:00:00,93.57,93.69,93.26,93.38,20383.0,87.0517,87.1634,86.7633,86.875,20383.0
2021-05-26 10:30:00,93.31,93.6,93.31,93.46,10591.0,86.8098,87.0796,86.8098,86.9494,10591.0
2021-05-26 11:00:00,93.45,93.56,93.27,93.28,3845.0,86.9401,87.0424,86.7726,86.7819,3845.0
2021-05-26 11:30:00,93.3,93.48,93.3,93.44,4175.0,86.8005,86.968,86.8005,86.9308,4175.0
2021-05-26 12:00:00,93.43,93.61,93.42,93.59,4948.0,86.9215,87.0889,86.9122,87.0703,4948.0
2021-05-26 12:30:00,93.53,93.59,93.46,93.46,6068.0,87.0145,87.0703,86.9494,86.9494,6068.0
2021-05-26 13:00:00,93.51,93.53,93.32,93.32,9120.0,86.9959,87.0145,86.8191,86.8191,9120.0
2021-05-26 13:30:00,93.37,93.41,93.15,93.28,8918.0,86.8657,86.9029,86.661,86.7819,8918.0
2021-05-26 14:00:00,93.3,93.61,93.28,93.53,5523.0,86.8005,87.0889,86.7819,87.0145,5523.0
2021-05-26 14:30:00,93.53,93.56,93.42,93.5,8373.0,87.0145,87.0424,86.9122,86.9866,8373.0
2021-05-26 15:00:00,93.5,93.54,93.42,93.5,8011.0,86.9866,87.0238,86.9122,86.9866,8011.0
2021-05-26 15:30:00,93.5,93.54,93.19,93.22,71175.0,86.9866,87.0238,86.6982,86.7261,71175.0
2021-05-27 09:30:00,93.47,93.94,93.25,93.66,26495.0,86.9587,87.396,86.754,87.1355,26495.0
2021-05-27 10:00:00,93.68,93.74,93.22,93.36,16528.0,87.1541,87.2099,86.7261,86.8564,16528.0
2021-05-27 10:30:00,93.35,93.74,93.33,93.41,18602.0,86.8471,87.2099,86.8285,86.9029,18602.0
2021-05-27 11:00:00,93.44,93.61,93.36,93.54,11680.0,86.9308,87.0889,86.8564,87.0238,11680.0
2021-05-27 11:30:00,93.74,94.02,93.71,94.02,5488.0,87.2099,87.4704,87.182,87.4704,5488.0
2021-05-27 12:00:00,93.98,94.11,93.93,94.0,5377.0,87.4332,87.5541,87.3867,87.4518,5377.0
2021-05-27 12:30:00,94.08,94.15,94.0,94.09,7615.0,87.5262,87.5913,87.4518,87.5355,7615.0
2021-05-27 13:00:00,94.1,94.1,93.87,93.98,14550.0,87.5448,87.5448,87.3308,87.4332,14550.0
2021-05-27 13:30:00,94.0,94.14,93.93,94.06,10994.0,87.4518,87.582,87.3867,87.5076,10994.0
2021-05-27 14:00:00,94.05,94.05,93.94,93.99,5386.0,87.4983,87.4983,87.396,87.4425,5386.0
2021-05-27 14:30:00,94.0,94.0,93.85,93.96,7124.0,87.4518,87.4518,87.3122,87.4146,7124.0
2021-05-27 15:00:00,93.94,94.09,93.89,94.02,8120.0,87.396,87.5355,87.3494,87.4704,8120.0
2021-05-27 15:30:00,93.98,94.15,93.75,93.75,91456.0,87.4332,87.5913,87.2192,87.2192,91456.0
2021-05-28 09:30:00,93.88,94.07,93.27,93.47,26962.0,87.3401,87.5169,86.7726,86.9587,26962.0
2021-05-28 10:00:00,93.51,93.69,93.32,93.58,7183.0,86.9959,87.1634,86.8191,87.061,7183.0
2021-05-28 10:30:00,93.65,93.71,93.29,93.57,12556.0,87.1262,87.182,86.7912,87.0517,12556.0
2021-05-28 11:00:00,93.48,93.91,93.34,93.91,9884.0,86.968,87.368,86.8378,87.368,9884.0
2021-05-28 11:30:00,93.89,93.98,93.86,93.91,7958.0,87.3494,87.4332,87.3215,87.368,7958.0
2021-05-28 12:00:00,93.91,94.06,93.87,93.97,5802.0,87.368,87.5076,87.3308,87.4239,5802.0
2021-05-28 12:30:00,93.97,93.98,93.68,93.78,4218.0,87.4239,87.4332,87.1541,87.2471,4218.0
2021-05-28 13:00:00,93.76,93.79,93.4,93.54,15169.0,87.2285,87.2564,86.8936,87.0238,15169.0
2021-05-28 13:30:00,93.56,93.63,93.46,93.54,9033.0,87.0424,87.1076,86.9494,87.0238,9033.0
2021-05-28 14:00:00,93.57,93.59,93.48,93.54,8595.0,87.0517,87.0703,86.968,87.0238,8595.0
2021-05-28 14:30:00,93.54,93.65,93.53,93.63,7622.0,87.0238,87.1262,87.0145,87.1076,7622.0
2021-05-28 15:00:00,93.63,93.8,93.59,93.7,9228.0,87.1076,87.2657,87.0703,87.1727,9228.0
2021-05-28 15:30:00,93.69,93.71,93.52,93.53,52585.0,87.1634,87.182,87.0052,87.0145,52585.0
2021-06-01 09:30:00,94.26,94.83,93.81,94.18,20627.0,87.6937,88.224,87.275,87.6192,20627.0
2021-06-01 10:00:00,94.21,94.39,94.09,94.15,11184.0,87.6471,87.8146,87.5355,87.5913,11184.0
2021-06-01 10:30:00,94.17,94.49,94.05,94.44,11723.0,87.6099,87.9076,87.4983,87.8611,11723.0
2021-06-01 11:00:00,94.44,94.52,94.29,94.48,10103.0,87.8611,87.9356,87.7216,87.8983,10103.0
2021-06-01 11:30:00,94.51,94.59,94.39,94.39,7483.0,87.9263,88.0007,87.8146,87.8146,7483.0
2021-06-01 12:00:00,94.36,94.43,94.31,94.33,3962.0,87.7867,87.8518,87.7402,87.7588,3962.0
2021-06-01 12:30:00,94.33,94.41,94.16,94.22,7721.0,87.7588,87.8332,87.6006,87.6565,7721.0
2021-06-01 13:00:00,94.2,94.2,93.84,93.84,7823.0,87.6378,87.6378,87.3029,87.3029,7823.0
2021-06-01 13:30:00,93.84,93.99,93.8,93.87,11660.0,87.3029,87.4425,87.2657,87.3308,11660.0
2021-06-01 14:00:00,93.87,94.03,93.87,94.02,8727.0,87.3308,87.4797,87.3308,87.4704,8727.0
2021-06-01 14:30:00,94.03,94.35,93.99,94.35,11561.0,87.4797,87.7774,87.4425,87.7774,11561.0
2021-06-01 15:00:00,94.33,94.33,94.24,94.27,12979.0,87.7588,87.7588,87.6751,87.703,12979.0
2021-06-01 15:30:00,94.26,94.27,94.02,94.07,37895.0,87.6937,87.703,87.4704,87.5169,37895.0
2021-06-02 09:30:00,94.33,94.62,93.76,93.98,20419.0,87.7588,88.0286,87.2285,87.4332,20419.0
2021-06-02 10:00:00,94.08,94.46,93.99,94.32,15037.0,87.5262,87.8797,87.4425,87.7495,15037.0
2021-06-02 10:30:00,94.32,94.38,94.21,94.28,20234.0,87.7495,87.8053,87.6471,87.7123,20234.0
2021-06-02 11:00:00,94.31,94.43,94.21,94.36,31454.0,87.7402,87.8518,87.6471,87.7867,31454.0
2021-06-02 11:30:00,94.36,94.39,94.27,94.33,65558.0,87.7867,87.8146,87.703,87.7588,65558.0
2021-06-02 12:00:00,94.31,94.35,94.23,94.25,28611.0,87.7402,87.7774,87.6658,87.6844,28611.0
2021-06-02 12:30:00,94.24,94.29,94.17,94.28,38045.0,87.6751,87.7216,87.6099,87.7123,38045.0
2021-06-02 13:00:00,94.27,94.32,94.18,94.23,29795.0,87.703,87.7495,87.6192,87.6658,29795.0
2021-06-02 13:30:00,94.28,94.41,94.22,94.41,10840.0,87.7123,87.8332,87.6565,87.8332,10840.0
2021-06-02 14:00:00,94.39,94.56,94.36,94.51,12602.0,87.8146,87.9728,87.7867,87.9263,12602.0
2021-06-02 14:30:00,94.51,94.53,94.25,94.27,12328.0,87.9263,87.9449,87.6844,87.703,12328.0
2021-06-02 15:00:00,94.27,94.32,94.25,94.28,28990.0,87.703,87.7495,87.6844,87.7123,28990.0
2021-06-02 15:30:00,94.3,94.39,94.21,94.24,103579.0,87.7309,87.8146,87.6471,87.6751,103579.0
2021-06-03 09:30:00,93.76,94.18,93.49,93.56,35365.0,87.2285,87.6192,86.9773,87.0424,35365.0
2021-06-03 10:00:00,93.51,94.03,93.45,93.9,25347.0,86.9959,87.4797,86.9401,87.3587,25347.0
2021-06-03 10:30:00,93.92,93.94,93.22,93.67,32226.0,87.3774,87.396,86.7261,87.1448,32226.0
2021-06-03 11:00:00,93.66,94.0,93.56,93.97,14586.0,87.1355,87.4518,87.0424,87.4239,14586.0
2021-06-03 11:30:00,93.97,93.97,93.65,93.73,7951.0,87.4239,87.4239,87.1262,87.2006,7951.0
2021-06-03 12:00:00,93.73,93.76,93.35,93.35,11302.0,87.2006,87.2285,86.8471,86.8471,11302.0
2021-06-03 12:30:00,93.36,93.44,93.2,93.25,11475.0,86.8564,86.9308,86.7075,86.754,11475.0
2021-06-03 13:00:00,93.25,93.42,93.24,93.4,8660.0,86.754,86.9122,86.7447,86.8936,8660.0
2021-06-03 13:30:00,93.4,93.69,93.4,93.61,14334.0,86.8936,87.1634,86.8936,87.0889,14334.0
2021-06-03 14:00:00,93.61,93.83,93.6,93.79,14286.0,87.0889,87.2936,87.0796,87.2564,14286.0
2021-06-03 14:30:00,93.76,93.84,93.63,93.7,11716.0,87.2285,87.3029,87.1076,87.1727,11716.0
2021-06-03 15:00:00,93.68,93.71,93.33,93.42,20516.0,87.1541,87.182,86.8285,86.9122,20516.0
2021-06-03 15:30:00,93.44,93.85,93.43,93.72,78786.0,86.9308,87.3122,86.9215,87.1913,78786.0
2021-06-04 09:30:00,94.04,94.83,94.04,94.65,19704.0,87.489,88.224,87.489,88.0565,19704.0
2021-06-04 10:00:00,94.68,94.69,94.26,94.35,8516.0,88.0844,88.0937,87.6937,87.7774,8516.0
2021-06-04 10:30:00,94.37,94.5,94.29,94.48,7480.0,87.796,87.9169,87.7216,87.8983,7480.0
2021-06-04 11:00:00,94.5,94.5,94.23,94.34,11558.0,87.9169,87.9169,87.6658,87.7681,11558.0
2021-06-04 11:30:00,94.33,94.44,94.21,94.42,8670.0,87.7588,87.8611,87.6471,87.8425,8670.0
2021-06-04 12:00:00,94.44,94.51,94.39,94.48,8142.0,87.8611,87.9263,87.8146,87.8983,8142.0
2021-06-04 12:30:00,94.5,94.66,94.49,94.63,8100.0,87.9169,88.0658,87.9076,88.0379,8100.0
2021-06-04 13:00:00,94.65,94.67,94.57,94.59,6260.0,88.0565,88.0751,87.9821,88.0007,6260.0
2021-06-04 13:30:00,94.6,94.69,94.54,94.61,7169.0,88.01,88.0937,87.9542,88.0193,7169.0
2021-06-04 14:00:00,94.59,94.76,94.58,94.76,6494.0,88.0007,88.1588,87.9914,88.1588,6494.0
2021-06-04 14:30:00,94.74,94.83,94.72,94.81,7050.0,88.1402,88.224,88.1216,88.2054,7050.0
2021-06-04 15:00:00,94.78,94.87,94.73,94.87,9385.0,88.1774,88.2612,88.1309,88.2612,9385.0
2021-06-04 15:30:00,94.88,94.95,94.71,94.94,56783.0,88.2705,88.3356,88.1123,88.3263,56783.0
2021-06-07 09:30:00,95.1,95.49,94.93,94.93,13155.0,88.4752,88.838,88.317,88.317,13155.0
2021-06-07 10:00:00,94.95,95.08,94.52,94.56,16310.0,88.3356,88.4565,87.9356,87.9728,16310.0
2021-06-07 10:30:00,94.42,94.42,93.69,93.73,18618.0,87.8425,87.8425,87.1634,87.2006,18618.0
2021-06-07 11:00:00,93.73,93.81,93.33,93.33,13682.0,87.2006,87.275,86.8285,86.8285,13682.0
2021-06-07 11:30:00,93.35,93.38,92.74,93.0,24343.0,86.8471,86.875,86.2796,86.5214,24343.0
2021-06-07 12:00:00,92.99,92.99,92.76,92.82,13673.0,86.5121,86.5121,86.2982,86.354,13673.0
2021-06-07 12:30:00,92.86,92.98,92.81,92.9,11024.0,86.3912,86.5028,86.3447,86.4284,11024.0
2021-06-07 13:00:00,92.9,93.09,92.88,93.03,11082.0,86.4284,86.6052,86.4098,86.5494,11082.0
2021-06-07 13:30:00,93.04,93.07,92.83,93.04,17032.0,86.5587,86.5866,86.3633,86.5587,17032.0
2021-06-07 14:00:00,93.02,93.11,92.99,93.06,9415.0,86.54,86.6238,86.5121,86.5773,9415.0
2021-06-07 14:30:00,93.05,93.22,93.04,93.22,8953.0,86.568,86.7261,86.5587,86.7261,8953.0
2021-06-07 15:00:00,93.19,93.21,93.12,93.19,11958.0,86.6982,86.7168,86.6331,86.6982,11958.0
2021-06-07 15:30:00,93.19,93.28,93.0,93.05,56627.0,86.6982,86.7819,86.5214,86.568,56627.0
2021-06-08 09:30:00,92.95,93.59,92.54,92.64,15337.0,86.4749,87.0703,86.0935,86.1865,15337.0
2021-06-08 10:00:00,92.66,92.71,92.32,92.37,9877.0,86.2051,86.2516,85.8888,85.9353,9877.0
2021-06-08 10:30:00,92.33,92.77,92.19,92.71,13113.0,85.8981,86.3075,85.7679,86.2516,13113.0
2021-06-08 11:00:00,92.73,92.9,92.53,92.54,10224.0,86.2702,86.4284,86.0842,86.0935,10224.0
2021-06-08 11:30:00,92.53,92.99,92.53,92.93,8009.0,86.0842,86.5121,86.0842,86.4563,8009.0
2021-06-08 12:00:00,92.9,93.19,92.9,93.09,9533.0,86.4284,86.6982,86.4284,86.6052,9533.0
2021-06-08 12:30:00,93.06,93.12,92.88,93.0,12245.0,86.5773,86.6331,86.4098,86.5214,12245.0
2021-06-08 13:00:00,93.01,93.13,92.93,92.96,10112.0,86.5307,86.6424,86.4563,86.4842,10112.0
2021-06-08 13:30:00,92.97,93.13,92.96,92.98,10541.0,86.4935,86.6424,86.4842,86.5028,10541.0
2021-06-08 14:00:00,92.97,93.26,92.96,93.2,6870.0,86.4935,86.7633,86.4842,86.7075,6870.0
2021-06-08 14:30:00,93.17,93.2,93.02,93.17,10270.0,86.6796,86.7075,86.54,86.6796,10270.0
2021-06-08 15:00:00,93.17,93.38,93.14,93.32,12540.0,86.6796,86.875,86.6517,86.8191,12540.0
2021-06-08 15:30:00,93.3,93.32,93.04,93.05,44959.0,86.8005,86.8191,86.5587,86.568,44959.0
2021-06-09 09:30:00,92.9,93.09,92.48,92.55,12071.0,86.4284,86.6052,86.0377,86.1028,12071.0
2021-06-09 10:00:00,92.59,92.83,92.38,92.38,12355.0,86.14,86.3633,85.9446,85.9446,12355.0
2021-06-09 10:30:00,92.46,92.65,92.27,92.36,17519.0,86.0191,86.1958,85.8423,85.926,17519.0
2021-06-09 11:00:00,92.36,92.38,92.09,92.11,15007.0,85.926,85.9446,85.6748,85.6934,15007.0
2021-06-09 11:30:00,92.18,92.36,92.1,92.14,8682.0,85.7586,85.926,85.6841,85.7213,8682.0
2021-06-09 12:00:00,92.17,92.19,91.96,91.98,7805.0,85.7493,85.7679,85.5539,85.5725,7805.0
2021-06-09 12:30:00,91.96,91.98,91.67,91.7,11528.0,85.5539,85.5725,85.2841,85.312,11528.0
2021-06-09 13:00:00,91.73,91.82,91.69,91.69,9719.0,85.3399,85.4236,85.3027,85.3027,9719.0
2021-06-09 13:30:00,91.7,91.71,91.44,91.44,20757.0,85.312,85.3213,85.0701,85.0701,20757.0
2021-06-09 14:00:00,91.45,91.66,91.45,91.61,12629.0,85.0794,85.2748,85.0794,85.2283,12629.0
2021-06-09 14:30:00,91.63,91.72,91.57,91.62,12066.0,85.2469,85.3306,85.1911,85.2376,12066.0
2021-06-09 15:00:00,91.63,91.86,91.63,91.78,16237.0,85.2469,85.4609,85.2469,85.3864,16237.0
2021-06-09 15:30:00,91.78,91.84,91.6,91.61,95152.0,85.3864,85.4422,85.219,85.2283,95152.0
2021-06-10 09:30:00,92.2,92.35,91.78,91.83,9581.0,85.7772,85.9167,85.3864,85.4329,9581.0
2021-06-10 10:00:00,91.98,91.98,91.54,91.77,13075.0,85.5725,85.5725,85.1631,85.3771,13075.0
2021-06-10 10:30:00,91.69,91.79,91.35,91.46,10827.0,85.3027,85.3957,84.9864,85.0887,10827.0
2021-06-10 11:00:00,91.48,91.63,91.47,91.47,4901.0,85.1073,85.2469,85.098,85.098,4901.0
2021-06-10 11:30:00,91.47,91.75,91.47,91.68,6132.0,85.098,85.3585,85.098,85.2934,6132.0
2021-06-10 12:00:00,91.71,91.76,91.42,91.47,9326.0,85.3213,85.3678,85.0515,85.098,9326.0
2021-06-10 12:30:00,91.48,91.63,91.35,91.44,13322.0,85.1073,85.2469,84.9864,85.0701,13322.0
2021-06-10 13:00:00,91.41,91.55,91.38,91.41,6658.0,85.0422,85.1725,85.0143,85.0422,6658.0
2021-06-10 13:30:00,91.41,91.45,91.33,91.36,8395.0,85.0422,85.0794,84.9678,84.9957,8395.0
2021-06-10 14:00:00,91.41,91.41,91.21,91.24,6271.0,85.0422,85.0422,84.8561,84.884,6271.0
2021-06-10 14:30:00,91.18,91.24,91.16,91.2,6346.0,84.8282,84.884,84.8096,84.8468,6346.0
2021-06-10 15:00:00,91.19,91.34,91.16,91.23,16489.0,84.8375,84.9771,84.8096,84.8747,16489.0
2021-06-10 15:30:00,91.23,91.48,91.17,91.38,53788.0,84.8747,85.1073,84.8189,85.0143,53788.0
2021-06-11 09:30:00,91.55,92.08,91.47,91.47,6159.0,85.1725,85.6655,85.098,85.098,6159.0
2021-06-11 10:00:00,91.6,91.74,91.5,91.5,5718.0,85.219,85.3492,85.1259,85.1259,5718.0
2021-06-11 10:30:00,91.52,91.65,91.35,91.53,23050.0,85.1445,85.2655,84.9864,85.1538,23050.0
2021-06-11 11:00:00,91.55,91.56,91.31,91.36,4746.0,85.1725,85.1818,84.9492,84.9957,4746.0
2021-06-11 11:30:00,91.31,91.42,91.29,91.3,3880.0,84.9492,85.0515,84.9306,84.9399,3880.0
2021-06-11 12:00:00,91.34,91.34,91.12,91.15,5608.0,84.9771,84.9771,84.7724,84.8003,5608.0
2021-06-11 12:30:00,91.17,91.28,91.15,91.24,2559.0,84.8189,84.9213,84.8003,84.884,2559.0
2021-06-11 13:00:00,91.24,91.34,91.22,91.24,6666.0,84.884,84.9771,84.8654,84.884,6666.0
2021-06-11 13:30:00,91.31,91.6,91.3,91.6,13204.0,84.9492,85.219,84.9399,85.219,13204.0
2021-06-11 14:00:00,91.61,91.69,91.58,91.64,8517.0,85.2283,85.3027,85.2004,85.2562,8517.0
2021-06-11 14:30:00,91.66,91.69,91.58,91.63,5038.0,85.2748,85.3027,85.2004,85.2469,5038.0
2021-06-11 15:00:00,91.64,91.7,91.62,91.7,10816.0,85.2562,85.312,85.2376,85.312,10816.0
2021-06-11 15:30:00,91.67,91.93,91.63,91.93,64642.0,85.2841,85.526,85.2469,85.526,64642.0
2021-06-14 09:30:00,91.51,91.78,90.9,90.9,34772.0,85.1352,85.3864,84.5677,84.5677,34772.0
2021-06-14 10:00:00,90.93,91.06,90.83,90.89,40356.0,84.5956,84.7166,84.5026,84.5584,40356.0
2021-06-14 10:30:00,90.91,91.0,90.85,90.92,11798.0,84.577,84.6608,84.5212,84.5863,11798.0
2021-06-14 11:00:00,90.85,91.07,90.85,90.95,17720.0,84.5212,84.7259,84.5212,84.6142,17720.0
2021-06-14 11:30:00,90.96,91.05,90.85,90.86,23732.0,84.6236,84.7073,84.5212,84.5305,23732.0
2021-06-14 12:00:00,90.86,90.89,90.76,90.84,35920.0,84.5305,84.5584,84.4375,84.5119,35920.0
2021-06-14 12:30:00,90.83,90.84,90.43,90.49,6389.0,84.5026,84.5119,84.1305,84.1863,6389.0
2021-06-14 13:00:00,90.48,90.56,90.45,90.55,10055.0,84.177,84.2514,84.1491,84.2421,10055.0
2021-06-14 13:30:00,90.53,90.6,90.45,90.5,14624.0,84.2235,84.2886,84.1491,84.1956,14624.0
2021-06-14 14:00:00,90.52,90.62,90.45,90.6,13444.0,84.2142,84.3072,84.1491,84.2886,13444.0
2021-06-14 14:30:00,90.59,90.71,90.56,90.71,9564.0,84.2793,84.391,84.2514,84.391,9564.0
2021-06-14 15:00:00,90.66,90.94,90.66,90.94,16132.0,84.3444,84.6049,84.3444,84.6049,16132.0
2021-06-14 15:30:00,90.95,90.99,90.89,90.97,49462.0,84.6142,84.6515,84.5584,84.6329,49462.0
2021-06-15 09:30:00,91.32,91.66,90.85,91.13,16583.0,84.9585,85.2748,84.5212,84.7817,16583.0
2021-06-15 10:00:00,91.12,91.17,90.85,91.09,12150.0,84.7724,84.8189,84.5212,84.7445,12150.0
2021-06-15 10:30:00,91.02,91.07,90.91,90.95,6481.0,84.6794,84.7259,84.577,84.6142,6481.0
2021-06-15 11:00:00,90.95,90.95,90.73,90.92,12688.0,84.6142,84.6142,84.4096,84.5863,12688.0
2021-06-15 11:30:00,90.85,90.85,90.66,90.73,4026.0,84.5212,84.5212,84.3444,84.4096,4026.0
2021-06-15 12:00:00,90.75,90.88,90.68,90.88,4446.0,84.4282,84.5491,84.3631,84.5491,4446.0
2021-06-15 12:30:00,90.85,90.92,90.77,90.92,8584.0,84.5212,84.5863,84.4468,84.5863,8584.0
2021-06-15 13:00:00,90.93,91.15,90.93,91.1,15819.0,84.5956,84.8003,84.5956,84.7538,15819.0
2021-06-15 13:30:00,91.1,91.58,91.1,91.52,16178.0,84.7538,85.2004,84.7538,85.1445,16178.0
2021-06-15 14:00:00,91.6,91.6,91.35,91.43,7707.0,85.219,85.219,84.9864,85.0608,7707.0
2021-06-15 14:30:00,91.43,91.65,91.43,91.52,11742.0,85.0608,85.2655,85.0608,85.1445,11742.0
2021-06-15 15:00:00,91.47,91.57,91.35,91.35,11501.0,85.098,85.1911,84.9864,84.9864,11501.0
2021-06-15 15:30:00,91.36,91.41,91.21,91.26,45194.0,84.9957,85.0422,84.8561,84.9027,45194.0
2021-06-16 09:30:00,91.5,91.5,90.36,90.61,14304.0,85.1259,85.1259,84.0653,84.2979,14304.0
2021-06-16 10:00:00,90.73,90.78,89.95,90.2,19531.0,84.4096,84.4561,83.6839,83.9165,19531.0
2021-06-16 10:30:00,90.19,90.4,90.16,90.31,16177.0,83.9072,84.1026,83.8793,84.0188,16177.0
2021-06-16 11:00:00,90.31,90.57,90.14,90.55,11248.0,84.0188,84.2607,83.8607,84.2421,11248.0
2021-06-16 11:30:00,90.56,90.58,90.36,90.41,4382.0,84.2514,84.27,84.0653,84.1119,4382.0
2021-06-16 12:00:00,90.38,90.49,90.31,90.46,6622.0,84.084,84.1863,84.0188,84.1584,6622.0
2021-06-16 12:30:00,90.42,90.43,90.26,90.34,6001.0,84.1212,84.1305,83.9723,84.0467,6001.0
2021-06-16 13:00:00,90.34,90.34,90.21,90.28,7065.0,84.0467,84.0467,83.9258,83.9909,7065.0
2021-06-16 13:30:00,90.24,90.25,89.74,89.74,20541.0,83.9537,83.963,83.4885,83.4885,20541.0
2021-06-16 14:00:00,89.6,89.66,89.16,89.33,20712.0,83.3583,83.4141,82.9489,83.1071,20712.0
2021-06-16 14:30:00,89.3,89.51,89.12,89.47,17665.0,83.0792,83.2746,82.9117,83.2373,17665.0
2021-06-16 15:00:00,89.44,89.65,89.43,89.45,13809.0,83.2094,83.4048,83.2001,83.2187,13809.0
2021-06-16 15:30:00,89.43,89.59,89.31,89.4,53720.0,83.2001,83.349,83.0885,83.1722,53720.0
2021-06-17 09:30:00,89.2,89.53,88.57,88.57,11810.0,82.9862,83.2932,82.4,82.4,11810.0
2021-06-17 10:00:00,88.62,88.91,88.27,88.39,16185.0,82.4466,82.7164,82.1209,82.2326,16185.0
2021-06-17 10:30:00,88.34,88.59,88.23,88.26,6703.0,82.1861,82.4186,82.0837,82.1116,6703.0
2021-06-17 11:00:00,88.23,88.29,88.11,88.23,7251.0,82.0837,82.1395,81.9721,82.0837,7251.0
2021-06-17 11:30:00,88.21,88.29,88.05,88.09,21715.0,82.0651,82.1395,81.9163,81.9535,21715.0
2021-06-17 12:00:00,88.07,88.24,87.79,87.88,18346.0,81.9349,82.093,81.6744,81.7581,18346.0
2021-06-17 12:30:00,87.8,88.11,87.8,88.09,5851.0,81.6837,81.9721,81.6837,81.9535,5851.0
2021-06-17 13:00:00,88.14,88.5,88.14,88.46,6944.0,82.0,82.3349,82.0,82.2977,6944.0
2021-06-17 13:30:00,88.4,88.49,88.22,88.24,6522.0,82.2419,82.3256,82.0744,82.093,6522.0
2021-06-17 14:00:00,88.27,88.44,88.22,88.42,6482.0,82.1209,82.2791,82.0744,82.2605,6482.0
2021-06-17 14:30:00,88.41,88.64,88.38,88.59,13221.0,82.2512,82.4652,82.2233,82.4186,13221.0
2021-06-17 15:00:00,88.64,88.84,88.59,88.82,8990.0,82.4652,82.6512,82.4186,82.6326,8990.0
2021-06-17 15:30:00,88.83,88.9,88.55,88.56,41514.0,82.6419,82.7071,82.3814,82.3907,41514.0
2021-06-18 09:30:00,87.87,88.06,87.41,87.57,138881.0,81.7488,81.9256,81.3209,81.4697,138881.0
2021-06-18 10:00:00,87.49,87.54,86.94,87.1,24159.0,81.3953,81.4418,80.8836,81.0324,24159.0
2021-06-18 10:30:00,87.07,87.24,86.99,87.08,15648.0,81.0045,81.1627,80.9301,81.0138,15648.0
2021-06-18 11:00:00,87.08,87.36,86.91,87.25,11061.0,81.0138,81.2743,80.8557,81.172,11061.0
2021-06-18 11:30:00,87.29,87.64,87.29,87.64,9018.0,81.2092,81.5348,81.2092,81.5348,9018.0
2021-06-18 12:00:00,87.6,87.64,87.46,87.49,6794.0,81.4976,81.5348,81.3674,81.3953,6794.0
2021-06-18 12:30:00,87.47,87.51,87.23,87.33,8028.0,81.3767,81.4139,81.1534,81.2464,8028.0
2021-06-18 13:00:00,87.22,87.5,87.22,87.38,6811.0,81.1441,81.4046,81.1441,81.2929,6811.0
2021-06-18 13:30:00,87.39,87.46,87.29,87.46,15084.0,81.3022,81.3674,81.2092,81.3674,15084.0
2021-06-18 14:00:00,87.42,87.65,87.39,87.55,13920.0,81.3302,81.5441,81.3022,81.4511,13920.0
2021-06-18 14:30:00,87.56,87.65,87.53,87.61,14992.0,81.4604,81.5441,81.4325,81.5069,14992.0
2021-06-18 15:00:00,87.61,87.67,87.45,87.5,21319.0,81.5069,81.5627,81.3581,81.4046,21319.0
2021-06-18 15:30:00,87.52,87.62,86.95,87.0,125007.0,81.4232,81.5162,80.8929,80.9394,125007.0
2021-06-21 09:30:00,87.75,88.32,87.3,88.26,46975.0,81.6372,82.1675,81.2185,82.1116,46975.0
2021-06-21 10:00:00,88.21,88.96,88.16,88.86,18367.0,82.0651,82.7629,82.0186,82.6698,18367.0
2021-06-21 10:30:00,88.86,89.16,88.75,89.1,13134.0,82.6698,82.9489,82.5675,82.8931,13134.0
2021-06-21 11:00:00,89.07,89.18,88.85,89.04,11291.0,82.8652,82.9675,82.6605,82.8373,11291.0
2021-06-21 11:30:00,89.11,89.28,89.11,89.16,10679.0,82.9024,83.0606,82.9024,82.9489,10679.0
2021-06-21 12:00:00,89.15,89.16,88.82,88.82,11530.0,82.9396,82.9489,82.6326,82.6326,11530.0
2021-06-21 12:30:00,88.85,88.99,88.84,88.87,13455.0,82.6605,82.7908,82.6512,82.6791,13455.0
2021-06-21 13:00:00,88.88,89.09,88.88,89.03,10710.0,82.6884,82.8838,82.6884,82.828,10710.0
2021-06-21 13:30:00,89.03,89.16,88.89,89.13,13695.0,82.828,82.9489,82.6978,82.921,13695.0
2021-06-21 14:00:00,89.14,89.15,88.9,88.9,8660.0,82.9303,82.9396,82.7071,82.7071,8660.0
2021-06-21 14:30:00,88.9,89.05,88.82,89.03,13006.0,82.7071,82.8466,82.6326,82.828,13006.0
2021-06-21 15:00:00,89.0,89.1,88.95,89.01,12357.0,82.8001,82.8931,82.7536,82.8094,12357.0
2021-06-21 15:30:00,89.01,89.19,88.93,89.15,78074.0,82.8094,82.9769,82.735,82.9396,78074.0
2021-06-22 09:30:00,89.32,89.61,88.76,89.51,26239.0,83.0978,83.3676,82.5768,83.2746,26239.0
2021-06-22 10:00:00,89.63,89.91,89.51,89.84,15276.0,83.3862,83.6467,83.2746,83.5816,15276.0
2021-06-22 10:30:00,89.85,90.13,89.75,90.07,16022.0,83.5909,83.8514,83.4978,83.7956,16022.0
2021-06-22 11:00:00,90.03,90.25,90.02,90.2,15807.0,83.7583,83.963,83.749,83.9165,15807.0
2021-06-22 11:30:00,90.19,90.19,89.8,89.84,13141.0,83.9072,83.9072,83.5444,83.5816,13141.0
2021-06-22 12:00:00,89.87,90.0,89.78,89.85,16427.0,83.6095,83.7304,83.5258,83.5909,16427.0
2021-06-22 12:30:00,89.84,89.85,89.67,89.77,15716.0,83.5816,83.5909,83.4234,83.5164,15716.0
2021-06-22 13:00:00,89.77,89.96,89.76,89.91,13185.0,83.5164,83.6932,83.5071,83.6467,13185.0
2021-06-22 13:30:00,89.94,90.01,89.8,89.99,23205.0,83.6746,83.7397,83.5444,83.7211,23205.0
2021-06-22 14:00:00,89.97,90.05,89.86,90.05,17222.0,83.7025,83.7769,83.6002,83.7769,17222.0
2021-06-22 14:30:00,90.03,90.13,89.88,89.89,16906.0,83.7583,83.8514,83.6188,83.6281,16906.0
2021-06-22 15:00:00,89.86,90.12,89.84,90.12,16095.0,83.6002,83.8421,83.5816,83.8421,16095.0
2021-06-22 15:30:00,90.13,90.18,89.79,89.84,56122.0,83.8514,83.8979,83.5351,83.5816,56122.0
2021-06-23 09:30:00,87.5,88.2,87.09,87.94,46880.0,81.4046,82.0558,81.0231,81.8139,46880.0
2021-06-23 10:00:00,87.95,88.68,87.95,88.58,47121.0,81.8232,82.5024,81.8232,82.4093,47121.0
2021-06-23 10:30:00,88.54,89.01,88.42,88.96,47902.0,82.3721,82.8094,82.2605,82.7629,47902.0
2021-06-23 11:00:00,88.96,89.03,88.38,88.42,37051.0,82.7629,82.828,82.2233,82.2605,37051.0
2021-06-23 11:30:00,88.38,88.59,88.38,88.55,14013.0,82.2233,82.4186,82.2233,82.3814,14013.0
2021-06-23 12:00:00,88.55,88.69,88.47,88.52,11713.0,82.3814,82.5117,82.307,82.3535,11713.0
2021-06-23 12:30:00,88.53,88.61,88.49,88.56,11613.0,82.3628,82.4373,82.3256,82.3907,11613.0
2021-06-23 13:00:00,88.6,88.85,88.53,88.79,16813.0,82.428,82.6605,82.3628,82.6047,16813.0
2021-06-23 13:30:00,88.78,88.8,88.71,88.79,20577.0,82.5954,82.614,82.5303,82.6047,20577.0
2021-06-23 14:00:00,88.81,88.89,88.75,88.81,12281.0,82.6233,82.6978,82.5675,82.6233,12281.0
2021-06-23 14:30:00,88.81,88.91,88.77,88.83,20583.0,82.6233,82.7164,82.5861,82.6419,20583.0
2021-06-23 15:00:00,88.81,88.86,88.37,88.52,32843.0,82.6233,82.6698,82.214,82.3535,32843.0
2021-06-23 15:30:00,88.52,88.61,87.93,87.98,130497.0,82.3535,82.4373,81.8046,81.8511,130497.0
2021-06-24 09:30:00,88.68,88.68,87.69,87.93,24098.0,82.5024,82.5024,81.5813,81.8046,24098.0
2021-06-24 10:00:00,87.9,87.99,87.68,87.94,9909.0,81.7767,81.8604,81.572,81.8139,9909.0
2021-06-24 10:30:00,87.97,87.97,87.55,87.66,19076.0,81.8418,81.8418,81.4511,81.5534,19076.0
2021-06-24 11:00:00,87.69,87.69,87.29,87.41,8176.0,81.5813,81.5813,81.2092,81.3209,8176.0
2021-06-24 11:30:00,87.42,87.7,87.42,87.52,6667.0,81.3302,81.5906,81.3302,81.4232,6667.0
2021-06-24 12:00:00,87.56,87.75,87.49,87.69,9708.0,81.4604,81.6372,81.3953,81.5813,9708.0
2021-06-24 12:30:00,87.69,88.15,87.68,88.11,8877.0,81.5813,82.0093,81.572,81.9721,8877.0
2021-06-24 13:00:00,88.15,88.38,88.13,88.23,11226.0,82.0093,82.2233,81.9907,82.0837,11226.0
2021-06-24 13:30:00,88.25,88.58,88.22,88.54,22483.0,82.1023,82.4093,82.0744,82.3721,22483.0
2021-06-24 14:00:00,88.48,88.49,88.23,88.28,9123.0,82.3163,82.3256,82.0837,82.1302,9123.0
2021-06-24 14:30:00,88.27,88.42,88.2,88.22,13389.0,82.1209,82.2605,82.0558,82.0744,13389.0
2021-06-24 15:00:00,88.21,88.36,88.19,88.36,11238.0,82.0651,82.2047,82.0465,82.2047,11238.0
2021-06-24 15:30:00,88.33,88.4,88.08,88.09,74587.0,82.1768,82.2419,81.9442,81.9535,74587.0
2021-06-25 09:30:00,88.12,88.62,87.86,88.52,9386.0,81.9814,82.4466,81.7395,82.3535,9386.0
2021-06-25 10:00:00,88.46,88.86,88.46,88.6,10314.0,82.2977,82.6698,82.2977,82.428,10314.0
2021-06-25 10:30:00,88.59,88.71,88.45,88.68,10926.0,82.4186,82.5303,82.2884,82.5024,10926.0
2021-06-25 11:00:00,88.67,88.75,88.58,88.66,10573.0,82.4931,82.5675,82.4093,82.4838,10573.0
2021-06-25 11:30:00,88.66,88.81,88.56,88.73,12677.0,82.4838,82.6233,82.3907,82.5489,12677.0
2021-06-25 12:00:00,88.72,88.9,88.7,88.79,7740.0,82.5396,82.7071,82.521,82.6047,7740.0
2021-06-25 12:30:00,88.82,88.91,88.73,88.76,6315.0,82.6326,82.7164,82.5489,82.5768,6315.0
2021-06-25 13:00:00,88.7,88.86,88.69,88.75,9021.0,82.521,82.6698,82.5117,82.5675,9021.0
2021-06-25 13:30:00,88.72,89.04,88.72,88.97,10522.0,82.5396,82.8373,82.5396,82.7722,10522.0
2021-06-25 14:00:00,88.95,88.99,88.85,88.89,9875.0,82.7536,82.7908,82.6605,82.6978,9875.0
2021-06-25 14:30:00,88.87,88.97,88.81,88.89,9606.0,82.6791,82.7722,82.6233,82.6978,9606.0
2021-06-25 15:00:00,88.9,89.12,88.85,88.92,15343.0,82.7071,82.9117,82.6605,82.7257,15343.0
2021-06-25 15:30:00,88.9,89.05,88.73,88.75,86738.0,82.7071,82.8466,82.5489,82.5675,86738.0
2021-06-28 09:30:00,89.0,89.1,87.93,88.6,41493.0,82.8001,82.8931,81.8046,82.428,41493.0
2021-06-28 10:00:00,88.58,89.18,88.57,88.91,10735.0,82.4093,82.9675,82.4,82.7164,10735.0
2021-06-28 10:30:00,88.96,89.02,88.52,88.52,15134.0,82.7629,82.8187,82.3535,82.3535,15134.0
2021-06-28 11:00:00,88.54,88.72,88.27,88.35,19670.0,82.3721,82.5396,82.1209,82.1954,19670.0
2021-06-28 11:30:00,88.34,88.64,88.32,88.64,31170.0,82.1861,82.4652,82.1675,82.4652,31170.0
2021-06-28 12:00:00,88.67,88.9,88.64,88.71,16982.0,82.4931,82.7071,82.4652,82.5303,16982.0
2021-06-28 12:30:00,88.71,88.8,88.59,88.61,30016.0,82.5303,82.614,82.4186,82.4373,30016.0
2021-06-28 13:00:00,88.63,88.74,88.52,88.64,17422.0,82.4559,82.5582,82.3535,82.4652,17422.0
2021-06-28 13:30:00,88.66,88.9,88.6,88.84,24369.0,82.4838,82.7071,82.428,82.6512,24369.0
2021-06-28 14:00:00,88.85,88.99,88.81,88.88,23860.0,82.6605,82.7908,82.6233,82.6884,23860.0
2021-06-28 14:30:00,88.88,88.9,88.63,88.64,24804.0,82.6884,82.7071,82.4559,82.4652,24804.0
2021-06-28 15:00:00,88.7,88.89,88.58,88.81,24786.0,82.521,82.6978,82.4093,82.6233,24786.0
2021-06-28 15:30:00,88.81,88.9,88.66,88.73,88645.0,82.6233,82.7071,82.4838,82.5489,88645.0
2021-06-29 09:30:00,89.03,90.05,89.03,89.48,29949.0,82.828,83.7769,82.828,83.2467,29949.0
2021-06-29 10:00:00,89.49,89.51,88.94,89.15,32757.0,83.256,83.2746,82.7443,82.9396,32757.0
2021-06-29 10:30:00,89.14,89.16,88.83,89.1,17798.0,82.9303,82.9489,82.6419,82.8931,17798.0
2021-06-29 11:00:00,89.03,89.26,88.95,89.08,15404.0,82.828,83.042,82.7536,82.8745,15404.0
2021-06-29 11:30:00,89.08,89.08,88.94,88.96,12766.0,82.8745,82.8745,82.7443,82.7629,12766.0
2021-06-29 12:00:00,88.92,89.02,88.7,88.72,10001.0,82.7257,82.8187,82.521,82.5396,10001.0
2021-06-29 12:30:00,88.74,88.8,88.46,88.52,10025.0,82.5582,82.614,82.2977,82.3535,10025.0
2021-06-29 13:00:00,88.55,88.59,88.29,88.33,14363.0,82.3814,82.4186,82.1395,82.1768,14363.0
2021-06-29 13:30:00,88.31,88.49,88.2,88.49,13001.0,82.1582,82.3256,82.0558,82.3256,13001.0
2021-06-29 14:00:00,88.48,88.69,88.43,88.56,11523.0,82.3163,82.5117,82.2698,82.3907,11523.0
2021-06-29 14:30:00,88.52,88.62,88.4,88.6,11462.0,82.3535,82.4466,82.2419,82.428,11462.0
2021-06-29 15:00:00,88.58,88.72,88.51,88.6,10401.0,82.4093,82.5396,82.3442,82.428,10401.0
2021-06-29 15:30:00,88.59,88.59,88.39,88.4,60905.0,82.4186,82.4186,82.2326,82.2419,60905.0
2021-06-30 09:30:00,88.16,88.6,88.12,88.55,26100.0,82.0186,82.428,81.9814,82.3814,26100.0
2021-06-30 10:00:00,88.58,88.58,88.13,88.13,10949.0,82.4093,82.4093,81.9907,81.9907,10949.0
2021-06-30 10:30:00,88.14,88.38,88.06,88.11,13520.0,82.0,82.2233,81.9256,81.9721,13520.0
2021-06-30 11:00:00,88.18,88.27,88.02,88.03,14284.0,82.0372,82.1209,81.8884,81.8977,14284.0
2021-06-30 11:30:00,88.01,88.09,87.76,87.83,25115.0,81.8791,81.9535,81.6465,81.7116,25115.0
2021-06-30 12:00:00,87.84,88.06,87.81,88.02,32350.0,81.7209,81.9256,81.693,81.8884,32350.0
2021-06-30 12:30:00,88.04,88.35,88.04,88.25,7955.0,81.907,82.1954,81.907,82.1023,7955.0
2021-06-30 13:00:00,88.25,88.32,88.16,88.26,9639.0,82.1023,82.1675,82.0186,82.1116,9639.0
2021-06-30 13:30:00,88.26,88.45,88.24,88.35,12366.0,82.1116,82.2884,82.093,82.1954,12366.0
2021-06-30 14:00:00,88.3,88.44,88.23,88.43,12421.0,82.1489,82.2791,82.0837,82.2698,12421.0
2021-06-30 14:30:00,88.41,88.52,88.35,88.5,7438.0,82.2512,82.3535,82.1954,82.3349,7438.0
2021-06-30 15:00:00,88.53,88.65,88.45,88.56,13449.0,82.3628,82.4745,82.2884,82.3907,13449.0
2021-06-30 15:30:00,88.55,88.84,88.45,88.61,61532.0,82.3814,82.6512,82.2884,82.4373,61532.0
2021-07-01 09:30:00,88.96,89.24,88.51,89.11,31802.0,82.7629,83.0234,82.3442,82.9024,31802.0
2021-07-01 10:00:00,89.1,89.49,88.97,89.36,28440.0,82.8931,83.256,82.7722,83.135,28440.0
2021-07-01 10:30:00,89.42,89.7,89.38,89.52,26059.0,83.1908,83.4513,83.1536,83.2839,26059.0
2021-07-01 11:00:00,89.49,89.96,89.49,89.95,18983.0,83.256,83.6932,83.256,83.6839,18983.0
2021-07-01 11:30:00,89.98,90.14,89.83,90.07,24702.0,83.7118,83.8607,83.5723,83.7956,24702.0
2021-07-01 12:00:00,90.13,90.2,90.01,90.04,22672.0,83.8514,83.9165,83.7397,83.7676,22672.0
2021-07-01 12:30:00,90.05,90.4,90.0,90.27,17341.0,83.7769,84.1026,83.7304,83.9816,17341.0
2021-07-01 13:00:00,90.29,90.4,90.29,90.37,10542.0,84.0002,84.1026,84.0002,84.0747,10542.0
2021-07-01 13:30:00,90.38,90.43,90.18,90.2,15653.0,84.084,84.1305,83.8979,83.9165,15653.0
2021-07-01 14:00:00,90.2,90.26,90.04,90.11,9497.0,83.9165,83.9723,83.7676,83.8328,9497.0
2021-07-01 14:30:00,90.11,90.22,90.09,90.2,9699.0,83.8328,83.9351,83.8142,83.9165,9699.0
2021-07-01 15:00:00,90.2,90.2,90.0,90.1,18498.0,83.9165,83.9165,83.7304,83.8235,18498.0
2021-07-01 15:30:00,90.11,90.18,89.97,90.03,124619.0,83.8328,83.8979,83.7025,83.7583,124619.0
2021-07-02 09:30:00,90.3,90.3,89.52,89.61,37779.0,84.0095,84.0095,83.2839,83.3676,37779.0
2021-07-02 10:00:00,89.56,90.08,89.56,90.08,16606.0,83.3211,83.8049,83.3211,83.8049,16606.0
2021-07-02 10:30:00,90.03,90.19,89.91,90.19,8423.0,83.7583,83.9072,83.6467,83.9072,8423.0
2021-07-02 11:00:00,90.17,90.33,90.05,90.26,7329.0,83.8886,84.0374,83.7769,83.9723,7329.0
2021-07-02 11:30:00,90.32,90.32,89.99,90.06,4978.0,84.0281,84.0281,83.7211,83.7862,4978.0
2021-07-02 12:00:00,90.08,90.13,89.95,90.01,6580.0,83.8049,83.8514,83.6839,83.7397,6580.0
2021-07-02 12:30:00,89.97,90.36,89.93,90.3,6696.0,83.7025,84.0653,83.6653,84.0095,6696.0
2021-07-02 13:00:00,90.32,90.4,90.16,90.31,11307.0,84.0281,84.1026,83.8793,84.0188,11307.0
2021-07-02 13:30:00,90.28,90.46,90.24,90.3,9447.0,83.9909,84.1584,83.9537,84.0095,9447.0
2021-07-02 14:00:00,90.31,90.4,90.18,90.2,5594.0,84.0188,84.1026,83.8979,83.9165,5594.0
2021-07-02 14:30:00,90.18,90.25,90.04,90.05,6483.0,83.8979,83.963,83.7676,83.7769,6483.0
2021-07-02 15:00:00,90.04,90.2,90.04,90.2,10622.0,83.7676,83.9165,83.7676,83.9165,10622.0
2021-07-02 15:30:00,90.17,90.43,90.1,90.27,41771.0,83.8886,84.1305,83.8235,83.9816,41771.0
2021-07-06 09:30:00,90.09,90.34,89.26,89.26,28204.0,83.8142,84.0467,83.042,83.042,28204.0
2021-07-06 10:00:00,89.09,89.1,88.23,88.49,10050.0,82.8838,82.8931,82.0837,82.3256,10050.0
2021-07-06 10:30:00,88.49,88.74,88.38,88.74,15451.0,82.3256,82.5582,82.2233,82.5582,15451.0
2021-07-06 11:00:00,88.73,88.92,88.61,88.92,8548.0,82.5489,82.7257,82.4373,82.7257,8548.0
2021-07-06 11:30:00,88.92,89.07,88.88,88.92,6259.0,82.7257,82.8652,82.6884,82.7257,6259.0
2021-07-06 12:00:00,88.92,89.22,88.89,89.1,10988.0,82.7257,83.0048,82.6978,82.8931,10988.0
2021-07-06 12:30:00,89.14,89.18,88.93,89.18,8906.0,82.9303,82.9675,82.735,82.9675,8906.0
2021-07-06 13:00:00,89.18,89.18,89.03,89.06,23383.0,82.9675,82.9675,82.828,82.8559,23383.0
2021-07-06 13:30:00,89.05,89.19,89.0,89.19,14913.0,82.8466,82.9769,82.8001,82.9769,14913.0
2021-07-06 14:00:00,89.2,89.32,89.18,89.3,13113.0,82.9862,83.0978,82.9675,83.0792,13113.0
2021-07-06 14:30:00,89.31,89.34,89.04,89.08,16809.0,83.0885,83.1164,82.8373,82.8745,16809.0
2021-07-06 15:00:00,89.08,89.21,89.01,89.02,29828.0,82.8745,82.9955,82.8094,82.8187,29828.0
2021-07-06 15:30:00,89.02,89.31,88.82,89.16,86993.0,82.8187,83.0885,82.6326,82.9489,86993.0
2021-07-07 09:30:00,88.86,90.01,88.86,89.93,19996.0,82.6698,83.7397,82.6698,83.6653,19996.0
2021-07-07 10:00:00,89.9,89.92,89.55,89.82,11016.0,83.6374,83.656,83.3118,83.563,11016.0
2021-07-07 10:30:00,89.78,90.23,89.72,90.23,10913.0,83.5258,83.9444,83.4699,83.9444,10913.0
2021-07-07 11:00:00,90.26,90.76,90.25,90.76,9721.0,83.9723,84.4375,83.963,84.4375,9721.0
2021-07-07 11:30:00,90.73,90.81,90.52,90.63,11969.0,84.4096,84.484,84.2142,84.3165,11969.0
2021-07-07 12:00:00,90.68,90.85,90.63,90.68,9275.0,84.3631,84.5212,84.3165,84.3631,9275.0
2021-07-07 12:30:00,90.73,90.83,90.48,90.59,8933.0,84.4096,84.5026,84.177,84.2793,8933.0
2021-07-07 13:00:00,90.67,90.85,90.64,90.68,9724.0,84.3538,84.5212,84.3258,84.3631,9724.0
2021-07-07 13:30:00,90.69,90.89,90.69,90.71,13643.0,84.3724,84.5584,84.3724,84.391,13643.0
2021-07-07 14:00:00,90.72,90.82,90.54,90.59,9161.0,84.4003,84.4933,84.2328,84.2793,9161.0
2021-07-07 14:30:00,90.59,90.77,90.54,90.67,10219.0,84.2793,84.4468,84.2328,84.3538,10219.0
2021-07-07 15:00:00,90.68,90.91,90.66,90.87,14945.0,84.3631,84.577,84.3444,84.5398,14945.0
2021-07-07 15:30:00,90.86,90.95,90.66,90.87,70295.0,84.5305,84.6142,84.3444,84.5398,70295.0
2021-07-08 09:30:00,90.08,90.08,89.49,89.81,16832.0,83.8049,83.8049,83.256,83.5537,16832.0
2021-07-08 10:00:00,89.82,89.82,88.99,89.25,13956.0,83.563,83.563,82.7908,83.0327,13956.0
2021-07-08 10:30:00,89.25,89.3,88.83,89.08,12895.0,83.0327,83.0792,82.6419,82.8745,12895.0
2021-07-08 11:00:00,89.1,89.51,89.07,89.48,12770.0,82.8931,83.2746,82.8652,83.2467,12770.0
2021-07-08 11:30:00,89.54,89.76,89.52,89.73,3309.0,83.3025,83.5071,83.2839,83.4792,3309.0
2021-07-08 12:00:00,89.68,89.75,89.53,89.56,9575.0,83.4327,83.4978,83.2932,83.3211,9575.0
2021-07-08 12:30:00,89.58,89.77,89.58,89.66,6724.0,83.3397,83.5164,83.3397,83.4141,6724.0
2021-07-08 13:00:00,89.67,89.67,89.15,89.23,13793.0,83.4234,83.4234,82.9396,83.0141,13793.0
2021-07-08 13:30:00,89.23,89.23,88.76,88.82,32177.0,83.0141,83.0141,82.5768,82.6326,32177.0
2021-07-08 14:00:00,88.81,89.06,88.78,88.82,25536.0,82.6233,82.8559,82.5954,82.6326,25536.0
2021-07-08 14:30:00,88.77,89.11,88.66,89.09,10877.0,82.5861,82.9024,82.4838,82.8838,10877.0
2021-07-08 15:00:00,89.14,89.27,89.05,89.26,9084.0,82.9303,83.0513,82.8466,83.042,9084.0
2021-07-08 15:30:00,89.25,89.27,88.85,89.09,64676.0,83.0327,83.0513,82.6605,82.8838,64676.0
2021-07-09 09:30:00,89.9,89.97,89.56,89.94,18177.0,83.6374,83.7025,83.3211,83.6746,18177.0
2021-07-09 10:00:00,89.89,90.35,89.85,90.23,7233.0,83.6281,84.056,83.5909,83.9444,7233.0
2021-07-09 10:30:00,90.24,90.35,89.53,89.55,11692.0,83.9537,84.056,83.2932,83.3118,11692.0
2021-07-09 11:00:00,89.54,89.75,89.35,89.68,7145.0,83.3025,83.4978,83.1257,83.4327,7145.0
2021-07-09 11:30:00,89.67,89.91,89.67,89.76,5695.0,83.4234,83.6467,83.4234,83.5071,5695.0
2021-07-09 12:00:00,89.74,89.74,89.52,89.61,6395.0,83.4885,83.4885,83.2839,83.3676,6395.0
2021-07-09 12:30:00,89.6,89.94,89.6,89.8,8698.0,83.3583,83.6746,83.3583,83.5444,8698.0
2021-07-09 13:00:00,89.85,89.94,89.78,89.79,10495.0,83.5909,83.6746,83.5258,83.5351,10495.0
2021-07-09 13:30:00,89.82,89.93,89.77,89.89,16215.0,83.563,83.6653,83.5164,83.6281,16215.0
2021-07-09 14:00:00,89.92,90.29,89.92,90.22,12328.0,83.656,84.0002,83.656,83.9351,12328.0
2021-07-09 14:30:00,90.23,90.31,90.19,90.31,6147.0,83.9444,84.0188,83.9072,84.0188,6147.0
2021-07-09 15:00:00,90.31,90.39,90.2,90.31,10075.0,84.0188,84.0933,83.9165,84.0188,10075.0
2021-07-09 15:30:00,90.31,90.57,90.31,90.53,53621.0,84.0188,84.2607,84.0188,84.2235,53621.0
2021-07-12 09:30:00,90.2,90.2,89.68,89.9,15653.0,83.9165,83.9165,83.4327,83.6374,15653.0
2021-07-12 10:00:00,89.94,90.41,89.82,90.41,31456.0,83.6746,84.1119,83.563,84.1119,31456.0
2021-07-12 10:30:00,90.37,90.51,90.24,90.3,21609.0,84.0747,84.2049,83.9537,84.0095,21609.0
2021-07-12 11:00:00,90.28,90.3,89.71,89.81,18119.0,83.9909,84.0095,83.4606,83.5537,18119.0
2021-07-12 11:30:00,89.8,89.94,89.69,89.93,10005.0,83.5444,83.6746,83.442,83.6653,10005.0
2021-07-12 12:00:00,89.93,90.0,89.59,89.64,10247.0,83.6653,83.7304,83.349,83.3955,10247.0
2021-07-12 12:30:00,89.64,89.72,89.45,89.5,13535.0,83.3955,83.4699,83.2187,83.2653,13535.0
2021-07-12 13:00:00,89.53,89.71,89.51,89.7,8473.0,83.2932,83.4606,83.2746,83.4513,8473.0
2021-07-12 13:30:00,89.69,89.99,89.69,89.94,14329.0,83.442,83.7211,83.442,83.6746,14329.0
2021-07-12 14:00:00,90.02,90.23,90.02,90.14,15012.0,83.749,83.9444,83.749,83.8607,15012.0
2021-07-12 14:30:00,90.17,90.36,90.14,90.19,10276.0,83.8886,84.0653,83.8607,83.9072,10276.0
2021-07-12 15:00:00,90.16,90.21,90.01,90.04,8551.0,83.8793,83.9258,83.7397,83.7676,8551.0
2021-07-12 15:30:00,90.05,90.13,89.85,90.06,51879.0,83.7769,83.8514,83.5909,83.7862,51879.0
2021-07-13 09:30:00,89.72,89.87,89.17,89.27,10665.0,83.4699,83.6095,82.9582,83.0513,10665.0
2021-07-13 10:00:00,89.26,89.37,89.06,89.11,8066.0,83.042,83.1443,82.8559,82.9024,8066.0
2021-07-13 10:30:00,89.16,89.26,89.09,89.19,7403.0,82.9489,83.042,82.8838,82.9769,7403.0
2021-07-13 11:00:00,89.16,89.42,89.06,89.27,10916.0,82.9489,83.1908,82.8559,83.0513,10916.0
2021-07-13 11:30:00,89.27,89.43,89.2,89.39,7972.0,83.0513,83.2001,82.9862,83.1629,7972.0
2021-07-13 12:00:00,89.37,89.43,89.03,89.06,26837.0,83.1443,83.2001,82.828,82.8559,26837.0
2021-07-13 12:30:00,89.09,89.09,88.81,88.95,6636.0,82.8838,82.8838,82.6233,82.7536,6636.0
2021-07-13 13:00:00,88.95,88.95,88.78,88.84,11313.0,82.7536,82.7536,82.5954,82.6512,11313.0
2021-07-13 13:30:00,88.84,88.96,88.78,88.81,8754.0,82.6512,82.7629,82.5954,82.6233,8754.0
2021-07-13 14:00:00,88.76,88.92,88.72,88.91,14712.0,82.5768,82.7257,82.5396,82.7164,14712.0
2021-07-13 14:30:00,88.9,88.92,88.81,88.87,7122.0,82.7071,82.7257,82.6233,82.6791,7122.0
2021-07-13 15:00:00,88.87,88.92,88.72,88.81,11855.0,82.6791,82.7257,82.5396,82.6233,11855.0
2021-07-13 15:30:00,88.78,89.0,88.7,88.74,77219.0,82.5954,82.8001,82.521,82.5582,77219.0
2021-07-14 09:30:00,88.62,89.05,88.42,88.42,13623.0,82.7984,83.2001,82.6115,82.6115,13623.0
2021-07-14 10:00:00,88.43,88.57,88.13,88.32,15992.0,82.6209,82.7517,82.3406,82.5181,15992.0
2021-07-14 10:30:00,88.26,88.45,88.07,88.09,9480.0,82.462,82.6395,82.2845,82.3032,9480.0
2021-07-14 11:00:00,88.07,88.38,88.07,88.19,5779.0,82.2845,82.5741,82.2845,82.3966,5779.0
2021-07-14 11:30:00,88.26,88.55,88.22,88.5,9526.0,82.462,82.733,82.4247,82.6863,9526.0
2021-07-14 12:00:00,88.68,88.8,88.64,88.78,3148.0,82.8544,82.9666,82.8171,82.9479,3148.0
2021-07-14 12:30:00,88.86,88.93,88.76,88.82,8925.0,83.0226,83.088,82.9292,82.9852,8925.0
2021-07-14 13:00:00,88.74,88.82,88.66,88.78,5741.0,82.9105,82.9852,82.8358,82.9479,5741.0
2021-07-14 13:30:00,88.77,88.94,88.77,88.9,5279.0,82.9385,83.0974,82.9385,83.06,5279.0
2021-07-14 14:00:00,88.91,89.08,88.87,89.05,13576.0,83.0693,83.2282,83.032,83.2001,13576.0
2021-07-14 14:30:00,89.12,89.15,88.8,88.89,5834.0,83.2655,83.2936,82.9666,83.0506,5834.0
2021-07-14 15:00:00,88.89,89.01,88.8,88.92,15017.0,83.0506,83.1628,82.9666,83.0787,15017.0
2021-07-14 15:30:00,88.89,89.28,88.87,89.08,53408.0,83.0506,83.415,83.032,83.2282,53408.0
2021-07-15 09:30:00,88.49,89.15,88.49,89.03,15088.0,82.6769,83.2936,82.6769,83.1814,15088.0
2021-07-15 10:00:00,89.02,89.3,89.02,89.3,6831.0,83.1721,83.4337,83.1721,83.4337,6831.0
2021-07-15 10:30:00,89.3,89.38,89.14,89.27,6892.0,83.4337,83.5085,83.2842,83.4057,6892.0
2021-07-15 11:00:00,89.21,89.25,88.78,88.82,6648.0,83.3496,83.387,82.9479,82.9852,6648.0
2021-07-15 11:30:00,88.93,89.03,88.88,88.97,6680.0,83.088,83.1814,83.0413,83.1254,6680.0
2021-07-15 12:00:00,88.97,89.02,88.71,88.77,8458.0,83.1254,83.1721,82.8825,82.9385,8458.0
2021-07-15 12:30:00,88.76,89.0,88.71,88.88,4823.0,82.9292,83.1534,82.8825,83.0413,4823.0
2021-07-15 13:00:00,88.91,88.99,88.74,88.76,5742.0,83.0693,83.1441,82.9105,82.9292,5742.0
2021-07-15 13:30:00,88.82,88.82,88.6,88.68,9214.0,82.9852,82.9852,82.7797,82.8544,9214.0
2021-07-15 14:00:00,88.7,88.85,88.6,88.85,9597.0,82.8731,83.0133,82.7797,83.0133,9597.0
2021-07-15 14:30:00,88.84,88.88,88.75,88.82,7660.0,83.0039,83.0413,82.9198,82.9852,7660.0
2021-07-15 15:00:00,88.82,88.96,88.74,88.92,8701.0,82.9852,83.116,82.9105,83.0787,8701.0
2021-07-15 15:30:00,88.87,89.11,88.81,88.98,40915.0,83.032,83.2562,82.9759,83.1347,40915.0
2021-07-16 09:30:00,89.39,89.56,89.11,89.24,21723.0,83.5178,83.6766,83.2562,83.3777,21723.0
2021-07-16 10:00:00,89.2,89.2,88.6,88.66,12548.0,83.3403,83.3403,82.7797,82.8358,12548.0
2021-07-16 10:30:00,88.67,89.14,88.58,89.07,20030.0,82.8451,83.2842,82.761,83.2188,20030.0
2021-07-16 11:00:00,89.01,89.36,89.01,89.22,14569.0,83.1628,83.4898,83.1628,83.359,14569.0
2021-07-16 11:30:00,89.25,89.59,89.21,89.59,9679.0,83.387,83.7047,83.3496,83.7047,9679.0
2021-07-16 12:00:00,89.55,89.67,89.51,89.54,17362.0,83.6673,83.7794,83.6299,83.6579,17362.0
2021-07-16 12:30:00,89.55,89.55,89.22,89.22,14113.0,83.6673,83.6673,83.359,83.359,14113.0
2021-07-16 13:00:00,89.2,89.31,89.14,89.26,10194.0,83.3403,83.4431,83.2842,83.3963,10194.0
2021-07-16 13:30:00,89.23,89.34,89.06,89.08,14323.0,83.3683,83.4711,83.2095,83.2282,14323.0
2021-07-16 14:00:00,89.08,89.13,88.92,88.92,17816.0,83.2282,83.2749,83.0787,83.0787,17816.0
2021-07-16 14:30:00,88.93,88.99,88.81,88.93,8673.0,83.088,83.1441,82.9759,83.088,8673.0
2021-07-16 15:00:00,88.92,89.17,88.86,89.17,30043.0,83.0787,83.3123,83.0226,83.3123,30043.0
2021-07-16 15:30:00,89.14,89.16,88.91,88.93,68251.0,83.2842,83.3029,83.0693,83.088,68251.0
2021-07-19 09:30:00,88.02,88.19,87.62,87.83,14643.0,82.2378,82.3966,81.8641,82.0603,14643.0
2021-07-19 10:00:00,87.74,87.96,87.32,87.8,22091.0,81.9762,82.1817,81.5838,82.0322,22091.0
2021-07-19 10:30:00,87.79,88.11,87.73,88.06,12121.0,82.0229,82.3219,81.9668,82.2752,12121.0
2021-07-19 11:00:00,88.08,88.46,87.87,88.13,11729.0,82.2939,82.6489,82.0977,82.3406,11729.0
2021-07-19 11:30:00,88.12,88.24,87.86,88.19,16045.0,82.3312,82.4433,82.0883,82.3966,16045.0
2021-07-19 12:00:00,88.19,88.2,87.56,87.59,16061.0,82.3966,82.406,81.808,81.836,16061.0
2021-07-19 12:30:00,87.57,87.8,87.43,87.79,17636.0,81.8174,82.0322,81.6866,82.0229,17636.0
2021-07-19 13:00:00,87.8,88.05,87.58,87.59,17219.0,82.0322,82.2658,81.8267,81.836,17219.0
2021-07-19 13:30:00,87.56,87.56,87.14,87.28,17900.0,81.808,81.808,81.4156,81.5464,17900.0
2021-07-19 14:00:00,87.29,87.51,87.13,87.2,15467.0,81.5558,81.7613,81.4063,81.4717,15467.0
2021-07-19 14:30:00,87.18,87.21,86.9,86.97,19130.0,81.453,81.481,81.1914,81.2568,19130.0
2021-07-19 15:00:00,86.97,87.26,86.84,87.13,21187.0,81.2568,81.5277,81.1353,81.4063,21187.0
2021-07-19 15:30:00,87.15,87.76,87.09,87.64,84198.0,81.4249,81.9949,81.3689,81.8828,84198.0
2021-07-20 09:30:00,86.65,87.11,85.6,87.04,96170.0,80.9578,81.3876,79.9768,81.3222,96170.0
2021-07-20 10:00:00,87.03,87.13,86.6,86.82,61898.0,81.3128,81.4063,80.9111,81.1166,61898.0
2021-07-20 10:30:00,86.83,86.93,86.51,86.84,44646.0,81.126,81.2194,80.827,81.1353,44646.0
2021-07-20 11:00:00,86.88,87.19,86.86,86.93,23426.0,81.1727,81.4623,81.154,81.2194,23426.0
2021-07-20 11:30:00,86.89,87.32,86.88,87.29,17032.0,81.182,81.5838,81.1727,81.5558,17032.0
2021-07-20 12:00:00,87.32,87.75,87.25,87.59,11206.0,81.5838,81.9855,81.5184,81.836,11206.0
2021-07-20 12:30:00,87.6,87.71,87.38,87.68,12415.0,81.8454,81.9482,81.6398,81.9201,12415.0
2021-07-20 13:00:00,87.68,87.71,87.08,87.08,13892.0,81.9201,81.9482,81.3595,81.3595,13892.0
2021-07-20 13:30:00,87.14,87.27,86.91,86.91,17910.0,81.4156,81.5371,81.2007,81.2007,17910.0
2021-07-20 14:00:00,86.95,87.2,86.82,86.9,30049.0,81.2381,81.4717,81.1166,81.1914,30049.0
2021-07-20 14:30:00,86.93,87.22,86.86,86.93,21813.0,81.2194,81.4903,81.154,81.2194,21813.0
2021-07-20 15:00:00,86.96,87.21,86.91,87.07,26255.0,81.2474,81.481,81.2007,81.3502,26255.0
2021-07-20 15:30:00,87.08,87.19,86.75,86.82,142033.0,81.3595,81.4623,81.0512,81.1166,142033.0
2021-07-21 09:30:00,87.33,87.69,87.01,87.47,27350.0,81.5931,81.9295,81.2941,81.7239,27350.0
2021-07-21 10:00:00,87.57,87.74,87.2,87.26,20260.0,81.8174,81.9762,81.4717,81.5277,20260.0
2021-07-21 10:30:00,87.17,87.84,87.17,87.8,23985.0,81.4436,82.0696,81.4436,82.0322,23985.0
2021-07-21 11:00:00,87.81,87.84,87.35,87.46,18018.0,82.0416,82.0696,81.6118,81.7146,18018.0
2021-07-21 11:30:00,87.47,87.69,87.4,87.59,11118.0,81.7239,81.9295,81.6585,81.836,11118.0
2021-07-21 12:00:00,87.56,87.57,87.27,87.32,15516.0,81.808,81.8174,81.5371,81.5838,15516.0
2021-07-21 12:30:00,87.3,87.3,87.06,87.06,14597.0,81.5651,81.5651,81.3409,81.3409,14597.0
2021-07-21 13:00:00,87.06,87.17,87.06,87.08,16388.0,81.3409,81.4436,81.3409,81.3595,16388.0
2021-07-21 13:30:00,87.11,87.13,86.92,86.99,18974.0,81.3876,81.4063,81.2101,81.2755,18974.0
2021-07-21 14:00:00,87.0,87.16,86.95,87.15,14410.0,81.2848,81.4343,81.2381,81.4249,14410.0
2021-07-21 14:30:00,87.16,87.37,87.15,87.36,13362.0,81.4343,81.6305,81.4249,81.6212,13362.0
2021-07-21 15:00:00,87.35,87.35,87.12,87.15,20455.0,81.6118,81.6118,81.3969,81.4249,20455.0
2021-07-21 15:30:00,87.15,87.17,86.9,86.94,95440.0,81.4249,81.4436,81.1914,81.2287,95440.0
2021-07-22 09:30:00,87.06,87.33,86.67,86.67,23006.0,81.3409,81.5931,80.9765,80.9765,23006.0
2021-07-22 10:00:00,86.6,86.85,86.55,86.55,6343.0,80.9111,81.1447,80.8644,80.8644,6343.0
2021-07-22 10:30:00,86.58,86.76,86.46,86.74,11471.0,80.8924,81.0606,80.7803,81.0419,11471.0
2021-07-22 11:00:00,86.72,86.75,86.56,86.73,12589.0,81.0232,81.0512,80.8737,81.0325,12589.0
2021-07-22 11:30:00,86.7,86.86,86.63,86.63,14672.0,81.0045,81.154,80.9391,80.9391,14672.0
2021-07-22 12:00:00,86.63,86.91,86.59,86.78,14440.0,80.9391,81.2007,80.9017,81.0793,14440.0
2021-07-22 12:30:00,86.76,86.81,86.68,86.8,4704.0,81.0606,81.1073,80.9858,81.0979,4704.0
2021-07-22 13:00:00,86.8,86.9,86.74,86.82,9439.0,81.0979,81.1914,81.0419,81.1166,9439.0
2021-07-22 13:30:00,86.78,86.94,86.75,86.94,15068.0,81.0793,81.2287,81.0512,81.2287,15068.0
2021-07-22 14:00:00,86.92,87.08,86.88,86.93,10178.0,81.2101,81.3595,81.1727,81.2194,10178.0
2021-07-22 14:30:00,86.94,87.05,86.92,87.05,10809.0,81.2287,81.3315,81.2101,81.3315,10809.0
2021-07-22 15:00:00,87.04,87.05,86.82,86.82,14331.0,81.3222,81.3315,81.1166,81.1166,14331.0
2021-07-22 15:30:00,86.81,86.93,86.66,86.7,62747.0,81.1073,81.2194,80.9671,81.0045,62747.0
2021-07-23 09:30:00,86.93,87.58,86.93,87.23,20549.0,81.2194,81.8267,81.2194,81.4997,20549.0
2021-07-23 10:00:00,87.23,87.7,87.17,87.54,17604.0,81.4997,81.9388,81.4436,81.7893,17604.0
2021-07-23 10:30:00,87.53,87.96,87.49,87.76,18896.0,81.78,82.1817,81.7426,81.9949,18896.0
2021-07-23 11:00:00,87.78,88.12,87.74,88.12,14324.0,82.0136,82.3312,81.9762,82.3312,14324.0
2021-07-23 11:30:00,88.07,88.14,87.82,87.83,12694.0,82.2845,82.3499,82.0509,82.0603,12694.0
2021-07-23 12:00:00,87.87,88.22,87.87,88.16,21578.0,82.0977,82.4247,82.0977,82.3686,21578.0
2021-07-23 12:30:00,88.18,88.29,88.15,88.26,14051.0,82.3873,82.4901,82.3593,82.462,14051.0
2021-07-23 13:00:00,88.29,88.38,88.25,88.28,14608.0,82.4901,82.5741,82.4527,82.4807,14608.0
2021-07-23 13:30:00,88.28,88.31,88.12,88.25,13510.0,82.4807,82.5087,82.3312,82.4527,13510.0
2021-07-23 14:00:00,88.24,88.24,87.97,88.15,15938.0,82.4433,82.4433,82.1911,82.3593,15938.0
2021-07-23 14:30:00,88.11,88.11,87.97,88.0,15854.0,82.3219,82.3219,82.1911,82.2191,15854.0
2021-07-23 15:00:00,88.01,88.02,87.66,87.95,23167.0,82.2285,82.2378,81.9014,82.1724,23167.0
2021-07-23 15:30:00,87.92,88.38,87.92,88.15,76847.0,82.1444,82.5741,82.1444,82.3593,76847.0
2021-07-26 09:30:00,87.22,87.22,84.86,86.24,84631.0,81.4903,81.4903,79.2854,80.5747,84631.0
2021-07-26 10:00:00,86.15,86.31,85.74,86.27,46064.0,80.4906,80.6401,80.1076,80.6028,46064.0
2021-07-26 10:30:00,86.25,86.91,86.04,86.52,77419.0,80.5841,81.2007,80.3879,80.8363,77419.0
2021-07-26 11:00:00,86.45,87.19,86.39,87.14,19891.0,80.7709,81.4623,80.7149,81.4156,19891.0
2021-07-26 11:30:00,87.11,87.45,86.78,86.97,43756.0,81.3876,81.7052,81.0793,81.2568,43756.0
2021-07-26 12:00:00,86.93,87.09,86.69,87.05,36258.0,81.2194,81.3689,80.9952,81.3315,36258.0
2021-07-26 12:30:00,87.09,87.11,86.32,86.43,32673.0,81.3689,81.3876,80.6495,80.7522,32673.0
2021-07-26 13:00:00,86.44,86.51,86.23,86.31,40028.0,80.7616,80.827,80.5654,80.6401,40028.0
2021-07-26 13:30:00,86.3,86.5,85.97,86.5,54971.0,80.6308,80.8176,80.3225,80.8176,54971.0
2021-07-26 14:00:00,86.44,87.25,86.35,87.21,46507.0,80.7616,81.5184,80.6775,81.481,46507.0
2021-07-26 14:30:00,87.25,87.42,87.25,87.3,40744.0,81.5184,81.6772,81.5184,81.5651,40744.0
2021-07-26 15:00:00,87.33,87.41,86.72,87.34,51794.0,81.5931,81.6679,81.0232,81.6025,51794.0
2021-07-26 15:30:00,87.31,87.45,86.98,87.37,176705.0,81.5744,81.7052,81.2661,81.6305,176705.0
2021-07-27 09:30:00,84.96,85.45,83.55,85.37,77271.0,79.3788,79.8366,78.0614,79.7619,77271.0
2021-07-27 10:00:00,85.36,86.48,85.36,86.28,37133.0,79.7525,80.799,79.7525,80.6121,37133.0
2021-07-27 10:30:00,86.15,86.25,85.7,85.9,30989.0,80.4906,80.5841,80.0702,80.2571,30989.0
2021-07-27 11:00:00,85.9,86.0,85.44,85.51,15455.0,80.2571,80.3505,79.8273,79.8927,15455.0
2021-07-27 11:30:00,85.54,85.54,84.95,85.35,24851.0,79.9207,79.9207,79.3695,79.7432,24851.0
2021-07-27 12:00:00,85.28,85.34,84.76,85.09,55735.0,79.6778,79.7339,79.192,79.5003,55735.0
2021-07-27 12:30:00,85.12,85.13,84.84,85.04,27112.0,79.5283,79.5376,79.2667,79.4536,27112.0
2021-07-27 13:00:00,85.05,85.2,84.8,84.83,23928.0,79.4629,79.603,79.2293,79.2574,23928.0
2021-07-27 13:30:00,84.87,84.93,84.76,84.88,17955.0,79.2947,79.3508,79.192,79.3041,17955.0
2021-07-27 14:00:00,84.83,85.01,84.77,84.91,17894.0,79.2574,79.4255,79.2013,79.3321,17894.0
2021-07-27 14:30:00,84.86,84.9,84.54,84.76,24605.0,79.2854,79.3228,78.9864,79.192,24605.0
2021-07-27 15:00:00,84.72,84.87,84.58,84.77,40071.0,79.1546,79.2947,79.0238,79.2013,40071.0
2021-07-27 15:30:00,84.77,85.08,84.69,84.9,132164.0,79.2013,79.4909,79.1266,79.3228,132164.0
2021-07-28 09:30:00,84.75,85.04,84.05,84.22,44630.0,79.1826,79.4536,78.5286,78.6874,44630.0
2021-07-28 10:00:00,84.21,84.62,84.01,84.34,20413.0,78.6781,79.0611,78.4912,78.7995,20413.0
2021-07-28 10:30:00,84.37,84.6,84.33,84.51,25045.0,78.8276,79.0425,78.7902,78.9584,25045.0
2021-07-28 11:00:00,84.43,84.5,84.26,84.39,13168.0,78.8836,78.949,78.7248,78.8463,13168.0
2021-07-28 11:30:00,84.36,84.78,84.34,84.71,26519.0,78.8182,79.2106,78.7995,79.1452,26519.0
2021-07-28 12:00:00,84.71,84.74,84.14,84.19,15930.0,79.1452,79.1733,78.6127,78.6594,15930.0
2021-07-28 12:30:00,84.19,84.3,84.02,84.23,19956.0,78.6594,78.7622,78.5006,78.6968,19956.0
2021-07-28 13:00:00,84.23,84.58,84.16,84.48,26515.0,78.6968,79.0238,78.6314,78.9303,26515.0
2021-07-28 13:30:00,84.53,84.64,84.46,84.46,19599.0,78.9771,79.0798,78.9117,78.9117,19599.0
2021-07-28 14:00:00,84.46,85.04,84.31,85.01,40308.0,78.9117,79.4536,78.7715,79.4255,40308.0
2021-07-28 14:30:00,85.0,85.36,84.98,85.28,26469.0,79.4162,79.7525,79.3975,79.6778,26469.0
2021-07-28 15:00:00,85.29,85.38,85.01,85.05,34883.0,79.6871,79.7712,79.4255,79.4629,34883.0
2021-07-28 15:30:00,85.04,85.05,84.7,84.77,99571.0,79.4536,79.4629,79.1359,79.2013,99571.0
2021-07-29 09:30:00,85.79,85.99,85.49,85.94,20106.0,80.1543,80.3412,79.874,80.2944,20106.0
2021-07-29 10:00:00,85.8,85.92,85.67,85.84,13003.0,80.1636,80.2757,80.0422,80.201,13003.0
2021-07-29 10:30:00,85.87,86.0,85.67,85.96,13426.0,80.229,80.3505,80.0422,80.3131,13426.0
2021-07-29 11:00:00,85.88,85.89,85.6,85.65,11228.0,80.2384,80.2477,79.9768,80.0235,11228.0
2021-07-29 11:30:00,85.7,85.84,85.63,85.8,7536.0,80.0702,80.201,80.0048,80.1636,7536.0
2021-07-29 12:00:00,85.77,86.03,85.74,85.99,17258.0,80.1356,80.3785,80.1076,80.3412,17258.0
2021-07-29 12:30:00,85.98,86.05,85.84,85.89,7804.0,80.3318,80.3972,80.201,80.2477,7804.0
2021-07-29 13:00:00,85.84,86.12,85.81,86.04,11312.0,80.201,80.4626,80.173,80.3879,11312.0
2021-07-29 13:30:00,86.09,86.22,86.02,86.04,17688.0,80.4346,80.556,80.3692,80.3879,17688.0
2021-07-29 14:00:00,86.06,86.16,85.97,86.0,9460.0,80.4066,80.5,80.3225,80.3505,9460.0
2021-07-29 14:30:00,85.99,86.03,85.83,85.89,10117.0,80.3412,80.3785,80.1917,80.2477,10117.0
2021-07-29 15:00:00,85.88,86.02,85.77,85.95,24738.0,80.2384,80.3692,80.1356,80.3038,24738.0
2021-07-29 15:30:00,85.95,86.05,85.73,85.92,120853.0,80.3038,80.3972,80.0982,80.2757,120853.0
2021-07-30 09:30:00,85.84,86.96,85.54,86.9,39866.0,80.201,81.2474,79.9207,81.1914,39866.0
2021-07-30 10:00:00,86.9,86.95,86.5,86.5,41298.0,81.1914,81.2381,80.8176,80.8176,41298.0
2021-07-30 10:30:00,86.36,86.46,86.03,86.04,17016.0,80.6868,80.7803,80.3785,80.3879,17016.0
2021-07-30 11:00:00,86.08,86.49,85.98,86.22,17310.0,80.4252,80.8083,80.3318,80.556,17310.0
2021-07-30 11:30:00,86.24,86.4,86.17,86.29,20642.0,80.5747,80.7242,80.5093,80.6214,20642.0
2021-07-30 12:00:00,86.3,86.5,86.29,86.45,18880.0,80.6308,80.8176,80.6214,80.7709,18880.0
2021-07-30 12:30:00,86.47,86.6,86.39,86.55,21944.0,80.7896,80.9111,80.7149,80.8644,21944.0
2021-07-30 13:00:00,86.54,86.82,86.54,86.82,23627.0,80.855,81.1166,80.855,81.1166,23627.0
2021-07-30 13:30:00,86.8,86.99,86.75,86.93,24945.0,81.0979,81.2755,81.0512,81.2194,24945.0
2021-07-30 14:00:00,86.92,86.99,86.55,86.55,29051.0,81.2101,81.2755,80.8644,80.8644,29051.0
2021-07-30 14:30:00,86.52,86.74,86.5,86.7,25504.0,80.8363,81.0419,80.8176,81.0045,25504.0
2021-07-30 15:00:00,86.7,86.82,86.48,86.73,46193.0,81.0045,81.1166,80.799,81.0325,46193.0
2021-07-30 15:30:00,86.75,86.99,86.55,86.58,187854.0,81.0512,81.2755,80.8644,80.8924,187854.0
2021-08-02 09:30:00,86.68,86.8,86.17,86.23,39038.0,80.9858,81.0979,80.5093,80.5654,39038.0
2021-08-02 10:00:00,86.16,86.4,85.93,86.12,95433.0,80.5,80.7242,80.2851,80.4626,95433.0
2021-08-02 10:30:00,86.05,86.05,85.65,85.73,14993.0,80.3972,80.3972,80.0235,80.0982,14993.0
2021-08-02 11:00:00,85.66,85.71,85.33,85.47,18251.0,80.0328,80.0795,79.7245,79.8553,18251.0
2021-08-02 11:30:00,85.48,85.58,85.08,85.12,18139.0,79.8647,79.9581,79.4909,79.5283,18139.0
2021-08-02 12:00:00,85.13,85.32,85.09,85.2,14669.0,79.5376,79.7152,79.5003,79.603,14669.0
2021-08-02 12:30:00,85.29,86.13,85.29,86.09,93455.0,79.6871,80.472,79.6871,80.4346,93455.0
2021-08-02 13:00:00,86.11,86.27,85.68,85.69,36917.0,80.4533,80.6028,80.0515,80.0609,36917.0
2021-08-02 13:30:00,85.73,85.83,85.61,85.71,10907.0,80.0982,80.1917,79.9861,80.0795,10907.0
2021-08-02 14:00:00,85.73,85.9,85.65,85.76,8863.0,80.0982,80.2571,80.0235,80.1263,8863.0
2021-08-02 14:30:00,85.77,85.93,85.69,85.84,12084.0,80.1356,80.2851,80.0609,80.201,12084.0
2021-08-02 15:00:00,85.83,86.0,85.8,85.98,20893.0,80.1917,80.3505,80.1636,80.3318,20893.0
2021-08-02 15:30:00,85.99,86.07,85.72,85.72,68529.0,80.3412,80.4159,80.0889,80.0889,68529.0
2021-08-03 09:30:00,85.75,85.75,85.06,85.36,50391.0,80.1169,80.1169,79.4722,79.7525,50391.0
2021-08-03 10:00:00,85.43,86.23,85.32,86.17,37318.0,79.8179,80.5654,79.7152,80.5093,37318.0
2021-08-03 10:30:00,86.19,86.84,86.1,86.55,52066.0,80.528,81.1353,80.4439,80.8644,52066.0
2021-08-03 11:00:00,86.53,86.87,86.35,86.61,52875.0,80.8457,81.1633,80.6775,80.9204,52875.0
2021-08-03 11:30:00,86.56,86.64,86.19,86.19,14185.0,80.8737,80.9485,80.528,80.528,14185.0
2021-08-03 12:00:00,86.25,86.25,85.91,86.09,11805.0,80.5841,80.5841,80.2664,80.4346,11805.0
2021-08-03 12:30:00,86.1,86.17,85.92,85.97,11710.0,80.4439,80.5093,80.2757,80.3225,11710.0
2021-08-03 13:00:00,85.94,86.15,85.89,86.03,25525.0,80.2944,80.4906,80.2477,80.3785,25525.0
2021-08-03 13:30:00,86.01,86.03,85.53,85.65,44214.0,80.3598,80.3785,79.9114,80.0235,44214.0
2021-08-03 14:00:00,85.61,85.82,85.53,85.53,30261.0,79.9861,80.1823,79.9114,79.9114,30261.0
2021-08-03 14:30:00,85.59,86.39,85.59,86.31,52630.0,79.9674,80.7149,79.9674,80.6401,52630.0
2021-08-03 15:00:00,86.38,86.83,86.22,86.65,73112.0,80.7055,81.126,80.556,80.9578,73112.0
2021-08-03 15:30:00,86.67,86.98,86.63,86.88,137580.0,80.9765,81.2661,80.9391,81.1727,137580.0
2021-08-04 09:30:00,86.61,86.62,86.2,86.49,12704.0,80.9204,80.9298,80.5374,80.8083,12704.0
2021-08-04 10:00:00,86.5,86.94,86.24,86.24,8974.0,80.8176,81.2287,80.5747,80.5747,8974.0
2021-08-04 10:30:00,86.15,86.16,85.88,85.89,6545.0,80.4906,80.5,80.2384,80.2477,6545.0
2021-08-04 11:00:00,85.84,85.92,85.35,85.45,11186.0,80.201,80.2757,79.7432,79.8366,11186.0
2021-08-04 11:30:00,85.39,85.41,85.18,85.23,15322.0,79.7806,79.7993,79.5844,79.6311,15322.0
2021-08-04 12:00:00,85.3,85.63,85.3,85.4,12262.0,79.6965,80.0048,79.6965,79.7899,12262.0
2021-08-04 12:30:00,85.37,85.48,85.22,85.23,8100.0,79.7619,79.8647,79.6217,79.6311,8100.0
2021-08-04 13:00:00,85.23,85.6,85.23,85.47,23707.0,79.6311,79.9768,79.6311,79.8553,23707.0
2021-08-04 13:30:00,85.44,85.57,85.36,85.42,14766.0,79.8273,79.9487,79.7525,79.8086,14766.0
2021-08-04 14:00:00,85.42,85.49,85.38,85.42,13429.0,79.8086,79.874,79.7712,79.8086,13429.0
2021-08-04 14:30:00,85.41,85.42,84.97,85.14,15887.0,79.7993,79.8086,79.3882,79.547,15887.0
2021-08-04 15:00:00,85.16,85.22,85.04,85.17,19097.0,79.5657,79.6217,79.4536,79.575,19097.0
2021-08-04 15:30:00,85.16,85.16,84.76,84.79,66545.0,79.5657,79.5657,79.192,79.22,66545.0
2021-08-05 09:30:00,85.11,85.86,85.11,85.74,22757.0,79.519,80.2197,79.519,80.1076,22757.0
2021-08-05 10:00:00,85.55,85.72,85.16,85.18,12471.0,79.9301,80.0889,79.5657,79.5844,12471.0
2021-08-05 10:30:00,85.07,85.25,85.01,85.25,7162.0,79.4816,79.6498,79.4255,79.6498,7162.0
2021-08-05 11:00:00,85.19,85.2,85.0,85.12,7055.0,79.5937,79.603,79.4162,79.5283,7055.0
2021-08-05 11:30:00,85.13,85.17,84.98,85.0,11894.0,79.5376,79.575,79.3975,79.4162,11894.0
2021-08-05 12:00:00,85.06,85.17,85.02,85.1,7352.0,79.4722,79.575,79.4349,79.5096,7352.0
2021-08-05 12:30:00,85.12,85.14,84.88,84.9,6716.0,79.5283,79.547,79.3041,79.3228,6716.0
2021-08-05 13:00:00,84.91,84.99,84.84,84.94,7184.0,79.3321,79.4068,79.2667,79.3601,7184.0
2021-08-05 13:30:00,84.91,85.05,84.85,85.01,12525.0,79.3321,79.4629,79.276,79.4255,12525.0
2021-08-05 14:00:00,85.03,85.03,84.77,84.77,9604.0,79.4442,79.4442,79.2013,79.2013,9604.0
2021-08-05 14:30:00,84.76,84.84,84.65,84.79,9060.0,79.192,79.2667,79.0892,79.22,9060.0
2021-08-05 15:00:00,84.82,84.9,84.74,84.76,11733.0,79.248,79.3228,79.1733,79.192,11733.0
2021-08-05 15:30:00,84.76,85.06,84.76,85.0,80472.0,79.192,79.4722,79.192,79.4162,80472.0
2021-08-06 09:30:00,85.36,85.75,85.19,85.36,17483.0,79.7525,80.1169,79.5937,79.7525,17483.0
2021-08-06 10:00:00,85.23,85.84,85.23,85.72,18236.0,79.6311,80.201,79.6311,80.0889,18236.0
2021-08-06 10:30:00,85.69,85.86,85.49,85.67,21100.0,80.0609,80.2197,79.874,80.0422,21100.0
2021-08-06 11:00:00,85.65,85.76,85.5,85.57,12556.0,80.0235,80.1263,79.8833,79.9487,12556.0
2021-08-06 11:30:00,85.57,85.66,85.43,85.62,9626.0,79.9487,80.0328,79.8179,79.9955,9626.0
2021-08-06 12:00:00,85.62,85.62,85.43,85.44,7424.0,79.9955,79.9955,79.8179,79.8273,7424.0
2021-08-06 12:30:00,85.41,85.42,85.3,85.3,3752.0,79.7993,79.8086,79.6965,79.6965,3752.0
2021-08-06 13:00:00,85.3,85.35,85.18,85.35,11394.0,79.6965,79.7432,79.5844,79.7432,11394.0
2021-08-06 13:30:00,85.37,85.41,85.27,85.29,11059.0,79.7619,79.7993,79.6684,79.6871,11059.0
2021-08-06 14:00:00,85.31,85.35,85.23,85.26,15072.0,79.7058,79.7432,79.6311,79.6591,15072.0
2021-08-06 14:30:00,85.28,85.36,85.27,85.28,7007.0,79.6778,79.7525,79.6684,79.6778,7007.0
2021-08-06 15:00:00,85.28,85.37,85.24,85.34,15417.0,79.6778,79.7619,79.6404,79.7339,15417.0
2021-08-06 15:30:00,85.34,85.35,85.09,85.15,67230.0,79.7339,79.7432,79.5003,79.5563,67230.0
2021-08-09 09:30:00,85.1,85.1,84.47,84.71,14410.0,79.5096,79.5096,78.921,79.1452,14410.0
2021-08-09 10:00:00,84.75,84.85,84.45,84.77,8481.0,79.1826,79.276,78.9023,79.2013,8481.0
2021-08-09 10:30:00,84.59,85.06,84.49,84.98,13267.0,79.0331,79.4722,78.9397,79.3975,13267.0
2021-08-09 11:00:00,84.91,85.0,84.63,84.93,10081.0,79.3321,79.4162,79.0705,79.3508,10081.0
2021-08-09 11:30:00,84.96,85.27,84.91,85.23,12228.0,79.3788,79.6684,79.3321,79.6311,12228.0
2021-08-09 12:00:00,85.26,85.26,84.95,84.98,32925.0,79.6591,79.6591,79.3695,79.3975,32925.0
2021-08-09 12:30:00,84.98,85.09,84.91,85.03,6334.0,79.3975,79.5003,79.3321,79.4442,6334.0
2021-08-09 13:00:00,85.04,85.05,84.81,84.82,16380.0,79.4536,79.4629,79.2387,79.248,16380.0
2021-08-09 13:30:00,84.82,85.13,84.82,84.95,22782.0,79.248,79.5376,79.248,79.3695,22782.0
2021-08-09 14:00:00,84.99,85.31,84.99,85.31,12059.0,79.4068,79.7058,79.4068,79.7058,12059.0
2021-08-09 14:30:00,85.26,85.33,85.15,85.23,12824.0,79.6591,79.7245,79.5563,79.6311,12824.0
2021-08-09 15:00:00,85.24,85.26,85.12,85.17,15028.0,79.6404,79.6591,79.5283,79.575,15028.0
2021-08-09 15:30:00,85.17,85.25,85.11,85.17,51102.0,79.575,79.6498,79.519,79.575,51102.0
2021-08-10 09:30:00,85.55,85.58,84.78,85.16,15744.0,79.9301,79.9581,79.2106,79.5657,15744.0
2021-08-10 10:00:00,85.14,85.53,85.01,85.52,20067.0,79.547,79.9114,79.4255,79.902,20067.0
2021-08-10 10:30:00,85.53,85.61,85.13,85.25,21734.0,79.9114,79.9861,79.5376,79.6498,21734.0
2021-08-10 11:00:00,85.23,85.63,85.23,85.55,17615.0,79.6311,80.0048,79.6311,79.9301,17615.0
2021-08-10 11:30:00,85.55,85.57,85.4,85.5,17286.0,79.9301,79.9487,79.7899,79.8833,17286.0
2021-08-10 12:00:00,85.51,85.51,85.11,85.19,25382.0,79.8927,79.8927,79.519,79.5937,25382.0
2021-08-10 12:30:00,85.18,85.27,85.14,85.27,10443.0,79.5844,79.6684,79.547,79.6684,10443.0
2021-08-10 13:00:00,85.26,85.44,85.26,85.4,13184.0,79.6591,79.8273,79.6591,79.7899,13184.0
2021-08-10 13:30:00,85.41,85.57,85.23,85.56,11843.0,79.7993,79.9487,79.6311,79.9394,11843.0
2021-08-10 14:00:00,85.58,85.79,85.54,85.72,11358.0,79.9581,80.1543,79.9207,80.0889,11358.0
2021-08-10 14:30:00,85.66,85.73,85.51,85.63,8416.0,80.0328,80.0982,79.8927,80.0048,8416.0
2021-08-10 15:00:00,85.66,85.66,85.5,85.6,12348.0,80.0328,80.0328,79.8833,79.9768,12348.0
2021-08-10 15:30:00,85.59,85.77,85.47,85.69,63905.0,79.9674,80.1356,79.8553,80.0609,63905.0
2021-08-11 09:30:00,86.09,86.5,86.05,86.36,15251.0,80.4346,80.8176,80.3972,80.6868,15251.0
2021-08-11 10:00:00,86.33,86.48,86.04,86.42,14966.0,80.6588,80.799,80.3879,80.7429,14966.0
2021-08-11 10:30:00,86.42,86.63,86.38,86.51,19537.0,80.7429,80.9391,80.7055,80.827,19537.0
2021-08-11 11:00:00,86.62,86.62,86.44,86.47,6366.0,80.9298,80.9298,80.7616,80.7896,6366.0
2021-08-11 11:30:00,86.45,86.45,86.19,86.23,15778.0,80.7709,80.7709,80.528,80.5654,15778.0
2021-08-11 12:00:00,86.19,86.19,86.0,86.05,8416.0,80.528,80.528,80.3505,80.3972,8416.0
2021-08-11 12:30:00,86.02,86.11,85.97,85.98,15410.0,80.3692,80.4533,80.3225,80.3318,15410.0
2021-08-11 13:00:00,86.0,86.1,85.89,85.92,11032.0,80.3505,80.4439,80.2477,80.2757,11032.0
2021-08-11 13:30:00,85.89,86.26,85.8,86.2,15230.0,80.2477,80.5934,80.1636,80.5374,15230.0
2021-08-11 14:00:00,86.19,86.54,86.18,86.48,18523.0,80.528,80.855,80.5187,80.799,18523.0
2021-08-11 14:30:00,86.49,86.57,86.44,86.53,10068.0,80.8083,80.883,80.7616,80.8457,10068.0
2021-08-11 15:00:00,86.52,86.81,86.52,86.7,35120.0,80.8363,81.1073,80.8363,81.0045,35120.0
2021-08-11 15:30:00,86.7,86.99,86.62,86.84,75023.0,81.0045,81.2755,80.9298,81.1353,75023.0
2021-08-12 09:30:00,86.86,86.98,86.15,86.66,19617.0,81.154,81.2661,80.4906,80.9671,19617.0
2021-08-12 10:00:00,86.7,86.85,86.63,86.67,4745.0,81.0045,81.1447,80.9391,80.9765,4745.0
2021-08-12 10:30:00,86.69,86.83,86.6,86.77,13767.0,80.9952,81.126,80.9111,81.0699,13767.0
2021-08-12 11:00:00,86.77,86.79,86.5,86.56,15564.0,81.0699,81.0886,80.8176,80.8737,15564.0
2021-08-12 11:30:00,86.45,86.52,86.16,86.16,5585.0,80.7709,80.8363,80.5,80.5,5585.0
2021-08-12 12:00:00,86.19,86.4,86.15,86.4,28683.0,80.528,80.7242,80.4906,80.7242,28683.0
2021-08-12 12:30:00,86.4,86.58,86.39,86.43,11552.0,80.7242,80.8924,80.7149,80.7522,11552.0
2021-08-12 13:00:00,86.5,86.72,86.29,86.71,43256.0,80.8176,81.0232,80.6214,81.0139,43256.0
2021-08-12 13:30:00,86.71,86.71,86.52,86.56,5887.0,81.0139,81.0139,80.8363,80.8737,5887.0
2021-08-12 14:00:00,86.58,86.74,86.58,86.7,9048.0,80.8924,81.0419,80.8924,81.0045,9048.0
2021-08-12 14:30:00,86.7,86.78,86.49,86.61,15468.0,81.0045,81.0793,80.8083,80.9204,15468.0
2021-08-12 15:00:00,86.63,86.73,86.57,86.6,15724.0,80.9391,81.0325,80.883,80.9111,15724.0
2021-08-12 15:30:00,86.62,86.91,86.58,86.79,99159.0,80.9298,81.2007,80.8924,81.0886,99159.0
2021-08-13 09:30:00,86.66,87.16,86.56,87.16,24300.0,80.9671,81.4343,80.8737,81.4343,24300.0
2021-08-13 10:00:00,87.01,87.01,86.75,87.0,12129.0,81.2941,81.2941,81.0512,81.2848,12129.0
2021-08-13 10:30:00,87.06,87.06,86.81,86.89,8820.0,81.3409,81.3409,81.1073,81.182,8820.0
2021-08-13 11:00:00,86.9,87.05,86.77,86.84,13277.0,81.1914,81.3315,81.0699,81.1353,13277.0
2021-08-13 11:30:00,86.82,87.01,86.76,86.95,18817.0,81.1166,81.2941,81.0606,81.2381,18817.0
2021-08-13 12:00:00,87.0,87.1,86.9,87.02,6255.0,81.2848,81.3782,81.1914,81.3035,6255.0
2021-08-13 12:30:00,87.02,87.08,86.9,86.9,16292.0,81.3035,81.3595,81.1914,81.1914,16292.0
2021-08-13 13:00:00,86.9,87.03,86.77,87.03,10257.0,81.1914,81.3128,81.0699,81.3128,10257.0
2021-08-13 13:30:00,87.0,87.17,86.94,87.05,7263.0,81.2848,81.4436,81.2287,81.3315,7263.0
2021-08-13 14:00:00,87.06,87.25,87.04,87.17,12199.0,81.3409,81.5184,81.3222,81.4436,12199.0
2021-08-13 14:30:00,87.2,87.22,86.92,87.02,6916.0,81.4717,81.4903,81.2101,81.3035,6916.0
2021-08-13 15:00:00,87.03,87.09,86.96,86.99,7614.0,81.3128,81.3689,81.2474,81.2755,7614.0
2021-08-13 15:30:00,87.0,87.14,86.95,87.09,26062.0,81.2848,81.4156,81.2381,81.3689,26062.0
2021-08-16 09:30:00,86.63,86.75,86.04,86.29,6616.0,80.9391,81.0512,80.3879,80.6214,6616.0
2021-08-16 10:00:00,86.15,87.14,86.0,87.06,63757.0,80.4906,81.4156,80.3505,81.3409,63757.0
2021-08-16 10:30:00,87.25,87.25,86.85,87.06,13133.0,81.5184,81.5184,81.1447,81.3409,13133.0
2021-08-16 11:00:00,87.13,87.13,86.82,87.0,12275.0,81.4063,81.4063,81.1166,81.2848,12275.0
2021-08-16 11:30:00,86.98,87.07,86.9,86.97,8262.0,81.2661,81.3502,81.1914,81.2568,8262.0
2021-08-16 12:00:00,86.97,87.11,86.81,87.04,20326.0,81.2568,81.3876,81.1073,81.3222,20326.0
2021-08-16 12:30:00,86.96,87.2,86.96,87.17,5523.0,81.2474,81.4717,81.2474,81.4436,5523.0
2021-08-16 13:00:00,87.14,87.16,86.94,86.94,5887.0,81.4156,81.4343,81.2287,81.2287,5887.0
2021-08-16 13:30:00,86.96,86.99,86.82,86.82,10666.0,81.2474,81.2755,81.1166,81.1166,10666.0
2021-08-16 14:00:00,86.89,86.9,86.71,86.73,13145.0,81.182,81.1914,81.0139,81.0325,13145.0
2021-08-16 14:30:00,86.76,86.87,86.73,86.78,9044.0,81.0606,81.1633,81.0325,81.0793,9044.0
2021-08-16 15:00:00,86.77,86.89,86.71,86.81,12254.0,81.0699,81.182,81.0139,81.1073,12254.0
2021-08-16 15:30:00,86.79,87.18,86.78,87.08,67103.0,81.0886,81.453,81.0793,81.3595,67103.0
2021-08-17 09:30:00,86.76,86.76,85.43,85.64,17014.0,81.0606,81.0606,79.8179,80.0141,17014.0
2021-08-17 10:00:00,85.66,86.06,85.47,85.92,7933.0,80.0328,80.4066,79.8553,80.2757,7933.0
2021-08-17 10:30:00,85.91,85.95,85.49,85.75,10126.0,80.2664,80.3038,79.874,80.1169,10126.0
2021-08-17 11:00:00,85.73,85.83,85.67,85.79,4883.0,80.0982,80.1917,80.0422,80.1543,4883.0
2021-08-17 11:30:00,85.72,85.92,85.7,85.87,5270.0,80.0889,80.2757,80.0702,80.229,5270.0
2021-08-17 12:00:00,85.94,85.94,85.7,85.79,4170.0,80.2944,80.2944,80.0702,80.1543,4170.0
2021-08-17 12:30:00,85.75,85.75,85.14,85.3,8479.0,80.1169,80.1169,79.547,79.6965,8479.0
2021-08-17 13:00:00,85.3,85.63,85.3,85.59,7396.0,79.6965,80.0048,79.6965,79.9674,7396.0
2021-08-17 13:30:00,85.66,85.67,85.4,85.54,10984.0,80.0328,80.0422,79.7899,79.9207,10984.0
2021-08-17 14:00:00,85.56,85.73,85.53,85.59,8588.0,79.9394,80.0982,79.9114,79.9674,8588.0
2021-08-17 14:30:00,85.54,85.65,85.4,85.63,9432.0,79.9207,80.0235,79.7899,80.0048,9432.0
2021-08-17 15:00:00,85.66,85.74,85.6,85.69,11386.0,80.0328,80.1076,79.9768,80.0609,11386.0
2021-08-17 15:30:00,85.75,85.88,85.56,85.76,51211.0,80.1169,80.2384,79.9394,80.1263,51211.0
2021-08-18 09:30:00,85.6,85.6,85.18,85.32,11168.0,79.9768,79.9768,79.5844,79.7152,11168.0
2021-08-18 10:00:00,85.33,85.6,85.14,85.35,9116.0,79.7245,79.9768,79.547,79.7432,9116.0
2021-08-18 10:30:00,85.33,85.39,85.08,85.09,12626.0,79.7245,79.7806,79.4909,79.5003,12626.0
2021-08-18 11:00:00,85.01,85.01,84.64,84.88,11761.0,79.4255,79.4255,79.0798,79.3041,11761.0
2021-08-18 11:30:00,84.85,85.0,84.74,84.74,4639.0,79.276,79.4162,79.1733,79.1733,4639.0
2021-08-18 12:00:00,84.79,84.93,84.68,84.68,9090.0,79.22,79.3508,79.1172,79.1172,9090.0
2021-08-18 12:30:00,84.68,84.79,84.6,84.79,15441.0,79.1172,79.22,79.0425,79.22,15441.0
2021-08-18 13:00:00,84.82,84.84,84.61,84.62,5929.0,79.248,79.2667,79.0518,79.0611,5929.0
2021-08-18 13:30:00,84.66,84.78,84.64,84.65,9116.0,79.0985,79.2106,79.0798,79.0892,9116.0
2021-08-18 14:00:00,84.67,84.84,84.47,84.59,10463.0,79.1079,79.2667,78.921,79.0331,10463.0
2021-08-18 14:30:00,84.59,84.66,84.52,84.63,11272.0,79.0331,79.0985,78.9677,79.0705,11272.0
2021-08-18 15:00:00,84.62,84.81,84.49,84.54,18266.0,79.0611,79.2387,78.9397,78.9864,18266.0
2021-08-18 15:30:00,84.52,84.69,84.13,84.29,67142.0,78.9677,79.1266,78.6033,78.7528,67142.0
2021-08-19 09:30:00,83.24,83.92,83.1,83.86,18306.0,77.7718,78.4071,77.641,78.3511,18306.0
2021-08-19 10:00:00,83.83,84.04,83.72,83.88,7387.0,78.323,78.5193,78.2203,78.3698,7387.0
2021-08-19 10:30:00,83.92,84.11,83.49,84.11,17570.0,78.4071,78.5847,78.0054,78.5847,17570.0
2021-08-19 11:00:00,84.06,84.06,83.68,83.68,7377.0,78.5379,78.5379,78.1829,78.1829,7377.0
2021-08-19 11:30:00,83.72,84.06,83.64,84.01,10773.0,78.2203,78.5379,78.1455,78.4912,10773.0
2021-08-19 12:00:00,83.99,84.0,83.69,83.81,7512.0,78.4725,78.4819,78.1922,78.3044,7512.0
2021-08-19 12:30:00,83.82,83.86,83.69,83.77,7691.0,78.3137,78.3511,78.1922,78.267,7691.0
2021-08-19 13:00:00,83.76,83.76,83.26,83.26,10331.0,78.2576,78.2576,77.7905,77.7905,10331.0
2021-08-19 13:30:00,83.26,83.34,83.15,83.17,13351.0,77.7905,77.8652,77.6877,77.7064,13351.0
2021-08-19 14:00:00,83.16,83.21,83.02,83.02,17665.0,77.6971,77.7438,77.5663,77.5663,17665.0
2021-08-19 14:30:00,83.03,83.44,82.89,83.36,15238.0,77.5756,77.9587,77.4448,77.8839,15238.0
2021-08-19 15:00:00,83.38,83.61,83.33,83.61,13772.0,77.9026,78.1175,77.8559,78.1175,13772.0
2021-08-19 15:30:00,83.59,83.61,83.16,83.21,106143.0,78.0988,78.1175,77.6971,77.7438,106143.0
2021-08-20 09:30:00,83.14,83.67,82.93,83.59,8701.0,77.6784,78.1736,77.4822,78.0988,8701.0
2021-08-20 10:00:00,83.5,83.75,83.37,83.73,7065.0,78.0147,78.2483,77.8933,78.2296,7065.0
2021-08-20 10:30:00,83.76,84.19,83.64,84.11,14066.0,78.2576,78.6594,78.1455,78.5847,14066.0
2021-08-20 11:00:00,84.15,84.29,83.86,83.86,8880.0,78.622,78.7528,78.3511,78.3511,8880.0
2021-08-20 11:30:00,83.92,84.37,83.92,84.37,10284.0,78.4071,78.8276,78.4071,78.8276,10284.0
2021-08-20 12:00:00,84.38,84.49,84.28,84.45,10012.0,78.8369,78.9397,78.7435,78.9023,10012.0
2021-08-20 12:30:00,84.49,84.68,84.49,84.59,9969.0,78.9397,79.1172,78.9397,79.0331,9969.0
2021-08-20 13:00:00,84.65,84.76,84.52,84.54,10372.0,79.0892,79.192,78.9677,78.9864,10372.0
2021-08-20 13:30:00,84.52,84.52,84.31,84.36,13623.0,78.9677,78.9677,78.7715,78.8182,13623.0
2021-08-20 14:00:00,84.39,84.47,84.32,84.39,18245.0,78.8463,78.921,78.7809,78.8463,18245.0
2021-08-20 14:30:00,84.41,84.57,84.12,84.18,20977.0,78.8649,79.0144,78.594,78.6501,20977.0
2021-08-20 15:00:00,84.17,84.23,84.02,84.21,11049.0,78.6407,78.6968,78.5006,78.6781,11049.0
2021-08-20 15:30:00,84.19,84.43,84.14,84.18,32896.0,78.6594,78.8836,78.6127,78.6501,32896.0
2021-08-23 09:30:00,84.74,84.91,84.27,84.3,21506.0,79.1733,79.3321,78.7341,78.7622,21506.0
2021-08-23 10:00:00,84.31,84.32,83.8,84.01,15641.0,78.7715,78.7809,78.295,78.4912,15641.0
2021-08-23 10:30:00,83.94,84.22,83.94,84.15,11765.0,78.4258,78.6874,78.4258,78.622,11765.0
2021-08-23 11:00:00,84.14,84.55,84.13,84.4,7425.0,78.6127,78.9957,78.6033,78.8556,7425.0
2021-08-23 11:30:00,84.46,84.56,84.36,84.53,4050.0,78.9117,79.0051,78.8182,78.9771,4050.0
2021-08-23 12:00:00,84.52,84.58,84.44,84.5,11194.0,78.9677,79.0238,78.893,78.949,11194.0
2021-08-23 12:30:00,84.51,84.58,84.45,84.54,7916.0,78.9584,79.0238,78.9023,78.9864,7916.0
2021-08-23 13:00:00,84.53,84.6,84.4,84.48,12486.0,78.9771,79.0425,78.8556,78.9303,12486.0
2021-08-23 13:30:00,84.46,84.53,84.4,84.5,10827.0,78.9117,78.9771,78.8556,78.949,10827.0
2021-08-23 14:00:00,84.48,84.63,84.48,84.56,16633.0,78.9303,79.0705,78.9303,79.0051,16633.0
2021-08-23 14:30:00,84.59,84.62,84.44,84.52,8221.0,79.0331,79.0611,78.893,78.9677,8221.0
2021-08-23 15:00:00,84.53,84.55,84.43,84.49,10396.0,78.9771,78.9957,78.8836,78.9397,10396.0
2021-08-23 15:30:00,84.5,84.52,84.05,84.06,79260.0,78.949,78.9677,78.5286,78.5379,79260.0
2021-08-24 09:30:00,84.23,84.35,83.83,83.88,14415.0,78.6968,78.8089,78.323,78.3698,14415.0
2021-08-24 10:00:00,83.86,83.91,83.43,83.71,11545.0,78.3511,78.3978,77.9493,78.2109,11545.0
2021-08-24 10:30:00,83.73,83.73,83.5,83.63,7245.0,78.2296,78.2296,78.0147,78.1362,7245.0
2021-08-24 11:00:00,83.63,83.68,83.52,83.58,6061.0,78.1362,78.1829,78.0334,78.0895,6061.0
2021-08-24 11:30:00,83.55,83.64,83.44,83.44,7945.0,78.0614,78.1455,77.9587,77.9587,7945.0
2021-08-24 12:00:00,83.44,83.48,83.32,83.39,7043.0,77.9587,77.996,77.8465,77.9119,7043.0
2021-08-24 12:30:00,83.37,83.56,83.31,83.51,7715.0,77.8933,78.0708,77.8372,78.0241,7715.0
2021-08-24 13:00:00,83.54,83.61,83.48,83.53,9617.0,78.0521,78.1175,77.996,78.0428,9617.0
2021-08-24 13:30:00,83.55,83.65,83.52,83.63,7769.0,78.0614,78.1549,78.0334,78.1362,7769.0
2021-08-24 14:00:00,83.63,83.79,83.52,83.53,11516.0,78.1362,78.2857,78.0334,78.0428,11516.0
2021-08-24 14:30:00,83.51,83.6,83.41,83.46,11334.0,78.0241,78.1082,77.9306,77.9774,11334.0
2021-08-24 15:00:00,83.45,83.69,83.43,83.51,23862.0,77.968,78.1922,77.9493,78.0241,23862.0
2021-08-24 15:30:00,83.5,83.53,83.24,83.32,68798.0,78.0147,78.0428,77.7718,77.8465,68798.0
2021-08-25 09:30:00,83.3,83.63,83.06,83.14,11832.0,77.8279,78.1362,77.6036,77.6784,11832.0
2021-08-25 10:00:00,83.19,83.68,82.94,83.58,10906.0,77.7251,78.1829,77.4915,78.0895,10906.0
2021-08-25 10:30:00,83.58,83.71,83.3,83.61,19946.0,78.0895,78.2109,77.8279,78.1175,19946.0
2021-08-25 11:00:00,83.6,83.77,83.48,83.77,21588.0,78.1082,78.267,77.996,78.267,21588.0
2021-08-25 11:30:00,83.83,83.98,83.81,83.98,3984.0,78.323,78.4632,78.3044,78.4632,3984.0
2021-08-25 12:00:00,83.95,84.11,83.9,83.94,14040.0,78.4352,78.5847,78.3884,78.4258,14040.0
2021-08-25 12:30:00,83.99,84.07,83.85,83.85,5192.0,78.4725,78.5473,78.3417,78.3417,5192.0
2021-08-25 13:00:00,83.86,83.94,83.82,83.84,5372.0,78.3511,78.4258,78.3137,78.3324,5372.0
2021-08-25 13:30:00,83.87,83.88,83.71,83.72,7881.0,78.3604,78.3698,78.2109,78.2203,7881.0
2021-08-25 14:00:00,83.73,83.74,83.54,83.63,11712.0,78.2296,78.239,78.0521,78.1362,11712.0
2021-08-25 14:30:00,83.63,83.63,83.45,83.53,13972.0,78.1362,78.1362,77.968,78.0428,13972.0
2021-08-25 15:00:00,83.48,83.62,83.48,83.56,8622.0,77.996,78.1268,77.996,78.0708,8622.0
2021-08-25 15:30:00,83.57,83.67,83.4,83.42,31619.0,78.0801,78.1736,77.9213,77.94,31619.0
2021-08-26 09:30:00,83.23,83.23,82.8,83.08,13356.0,77.7625,77.7625,77.3607,77.6223,13356.0
2021-08-26 10:00:00,83.05,83.35,82.87,83.29,13741.0,77.5943,77.8746,77.4261,77.8185,13741.0
2021-08-26 10:30:00,83.22,83.26,82.99,83.15,10430.0,77.7531,77.7905,77.5382,77.6877,10430.0
2021-08-26 11:00:00,83.13,83.37,83.09,83.28,11652.0,77.669,77.8933,77.6317,77.8092,11652.0
2021-08-26 11:30:00,83.28,83.39,83.19,83.19,14395.0,77.8092,77.9119,77.7251,77.7251,14395.0
2021-08-26 12:00:00,83.19,83.58,83.19,83.48,10713.0,77.7251,78.0895,77.7251,77.996,10713.0
2021-08-26 12:30:00,83.48,83.54,83.42,83.53,10648.0,77.996,78.0521,77.94,78.0428,10648.0
2021-08-26 13:00:00,83.53,83.66,83.52,83.55,10970.0,78.0428,78.1642,78.0334,78.0614,10970.0
2021-08-26 13:30:00,83.58,83.76,83.57,83.61,12288.0,78.0895,78.2576,78.0801,78.1175,12288.0
2021-08-26 14:00:00,83.6,83.6,83.09,83.1,16305.0,78.1082,78.1082,77.6317,77.641,16305.0
2021-08-26 14:30:00,83.08,83.11,82.96,83.08,16716.0,77.6223,77.6503,77.5102,77.6223,16716.0
2021-08-26 15:00:00,83.09,83.24,83.04,83.17,17835.0,77.6317,77.7718,77.5849,77.7064,17835.0
2021-08-26 15:30:00,83.19,83.24,82.97,83.02,62843.0,77.7251,77.7718,77.5195,77.5663,62843.0
2021-08-27 09:30:00,83.08,83.64,82.9,83.62,12638.0,77.6223,78.1455,77.4541,78.1268,12638.0
2021-08-27 10:00:00,83.56,84.21,83.39,84.13,11287.0,78.0708,78.6781,77.9119,78.6033,11287.0
2021-08-27 10:30:00,84.12,84.18,83.77,84.17,14923.0,78.594,78.6501,78.267,78.6407,14923.0
2021-08-27 11:00:00,84.2,84.25,84.07,84.11,9091.0,78.6687,78.7155,78.5473,78.5847,9091.0
2021-08-27 11:30:00,84.09,84.29,84.09,84.2,4305.0,78.566,78.7528,78.566,78.6687,4305.0
2021-08-27 12:00:00,84.17,84.18,83.86,83.95,21648.0,78.6407,78.6501,78.3511,78.4352,21648.0
2021-08-27 12:30:00,83.95,83.96,83.74,83.77,8160.0,78.4352,78.4445,78.239,78.267,8160.0
2021-08-27 13:00:00,83.77,83.86,83.69,83.81,5923.0,78.267,78.3511,78.1922,78.3044,5923.0
2021-08-27 13:30:00,83.8,83.85,83.66,83.68,8637.0,78.295,78.3417,78.1642,78.1829,8637.0
2021-08-27 14:00:00,83.7,83.76,83.61,83.65,8603.0,78.2016,78.2576,78.1175,78.1549,8603.0
2021-08-27 14:30:00,83.63,83.69,83.48,83.52,17392.0,78.1362,78.1922,77.996,78.0334,17392.0
2021-08-27 15:00:00,83.54,83.71,83.54,83.62,15117.0,78.0521,78.2109,78.0521,78.1268,15117.0
2021-08-27 15:30:00,83.64,83.66,83.34,83.5,42401.0,78.1455,78.1642,77.8652,78.0147,42401.0
2021-08-30 09:30:00,83.67,84.03,83.67,83.99,5269.0,78.1736,78.5099,78.1736,78.4725,5269.0
2021-08-30 10:00:00,84.09,84.54,84.02,84.52,6496.0,78.566,78.9864,78.5006,78.9677,6496.0
2021-08-30 10:30:00,84.52,84.65,84.18,84.23,18624.0,78.9677,79.0892,78.6501,78.6968,18624.0
2021-08-30 11:00:00,84.22,84.39,84.18,84.27,5703.0,78.6874,78.8463,78.6501,78.7341,5703.0
2021-08-30 11:30:00,84.35,84.37,84.2,84.26,7304.0,78.8089,78.8276,78.6687,78.7248,7304.0
2021-08-30 12:00:00,84.23,84.28,84.14,84.16,6485.0,78.6968,78.7435,78.6127,78.6314,6485.0
2021-08-30 12:30:00,84.16,84.24,84.12,84.19,3941.0,78.6314,78.7061,78.594,78.6594,3941.0
2021-08-30 13:00:00,84.23,84.27,84.17,84.18,2600.0,78.6968,78.7341,78.6407,78.6501,2600.0
2021-08-30 13:30:00,84.19,84.19,84.07,84.12,4543.0,78.6594,78.6594,78.5473,78.594,4543.0
2021-08-30 14:00:00,84.11,84.15,84.06,84.15,3973.0,78.5847,78.622,78.5379,78.622,3973.0
2021-08-30 14:30:00,84.12,84.13,83.98,83.99,6741.0,78.594,78.6033,78.4632,78.4725,6741.0
2021-08-30 15:00:00,84.01,84.05,83.9,84.02,9327.0,78.4912,78.5286,78.3884,78.5006,9327.0
2021-08-30 15:30:00,84.02,84.02,83.59,83.64,38749.0,78.5006,78.5006,78.0988,78.1455,38749.0
2021-08-31 09:30:00,83.49,83.76,83.22,83.62,15189.0,78.0054,78.2576,77.7531,78.1268,15189.0
2021-08-31 10:00:00,83.73,83.76,83.11,83.23,28258.0,78.2296,78.2576,77.6503,77.7625,28258.0
2021-08-31 10:30:00,83.23,83.35,83.08,83.17,7227.0,77.7625,77.8746,77.6223,77.7064,7227.0
2021-08-31 11:00:00,83.18,83.18,83.03,83.06,6420.0,77.7157,77.7157,77.5756,77.6036,6420.0
2021-08-31 11:30:00,83.09,83.27,83.05,83.14,8990.0,77.6317,77.7998,77.5943,77.6784,8990.0
2021-08-31 12:00:00,83.11,83.2,83.01,83.05,8906.0,77.6503,77.7344,77.5569,77.5943,8906.0
2021-08-31 12:30:00,83.06,83.07,82.78,82.78,14026.0,77.6036,77.613,77.342,77.342,14026.0
2021-08-31 13:00:00,82.81,82.86,82.56,82.6,11502.0,77.3701,77.4168,77.1365,77.1738,11502.0
2021-08-31 13:30:00,82.56,82.72,82.39,82.51,27891.0,77.1365,77.286,76.9776,77.0898,27891.0
2021-08-31 14:00:00,82.48,82.56,82.31,82.47,24609.0,77.0617,77.1365,76.9029,77.0524,24609.0
2021-08-31 14:30:00,82.44,82.56,82.21,82.37,21435.0,77.0244,77.1365,76.8095,76.959,21435.0
2021-08-31 15:00:00,82.37,82.43,82.25,82.38,28635.0,76.959,77.015,76.8468,76.9683,28635.0
2021-08-31 15:30:00,82.4,82.45,82.27,82.28,79314.0,76.987,77.0337,76.8655,76.8749,79314.0
2021-09-01 09:30:00,82.29,82.57,81.47,81.47,32198.0,76.8842,77.1458,76.1181,76.1181,32198.0
2021-09-01 10:00:00,81.5,81.77,81.34,81.77,7528.0,76.1461,76.3984,75.9966,76.3984,7528.0
2021-09-01 10:30:00,81.71,82.21,81.64,82.19,7757.0,76.3423,76.8095,76.2769,76.7908,7757.0
2021-09-01 11:00:00,82.19,82.34,81.93,82.09,12176.0,76.7908,76.9309,76.5479,76.6973,12176.0
2021-09-01 11:30:00,82.21,82.57,82.19,82.55,16839.0,76.8095,77.1458,76.7908,77.1271,16839.0
2021-09-01 12:00:00,82.56,82.72,82.56,82.72,7282.0,77.1365,77.286,77.1365,77.286,7282.0
2021-09-01 12:30:00,82.73,82.83,82.72,82.78,5017.0,77.2953,77.3887,77.286,77.342,5017.0
2021-09-01 13:00:00,82.8,82.83,82.74,82.77,5529.0,77.3607,77.3887,77.3046,77.3327,5529.0
2021-09-01 13:30:00,82.78,82.89,82.59,82.63,12191.0,77.342,77.4448,77.1645,77.2019,12191.0
2021-09-01 14:00:00,82.63,82.7,82.63,82.69,8106.0,77.2019,77.2673,77.2019,77.2579,8106.0
2021-09-01 14:30:00,82.67,82.8,82.65,82.73,8481.0,77.2392,77.3607,77.2206,77.2953,8481.0
2021-09-01 15:00:00,82.75,82.8,82.44,82.44,11330.0,77.314,77.3607,77.0244,77.0244,11330.0
2021-09-01 15:30:00,82.43,82.49,82.3,82.35,39691.0,77.015,77.0711,76.8936,76.9403,39691.0
2021-09-02 09:30:00,82.5,82.77,82.39,82.55,7494.0,77.0804,77.3327,76.9776,77.1271,7494.0
2021-09-02 10:00:00,82.47,82.52,82.17,82.48,14517.0,77.0524,77.0991,76.7721,77.0617,14517.0
2021-09-02 10:30:00,82.5,82.5,82.17,82.4,17357.0,77.0804,77.0804,76.7721,76.987,17357.0
2021-09-02 11:00:00,82.42,82.64,82.39,82.57,11343.0,77.0057,77.2112,76.9776,77.1458,11343.0
2021-09-02 11:30:00,82.57,82.79,82.51,82.73,6025.0,77.1458,77.3514,77.0898,77.2953,6025.0
2021-09-02 12:00:00,82.75,82.79,82.56,82.58,6901.0,77.314,77.3514,77.1365,77.1552,6901.0
2021-09-02 12:30:00,82.58,82.58,82.45,82.5,5916.0,77.1552,77.1552,77.0337,77.0804,5916.0
2021-09-02 13:00:00,82.5,82.5,82.29,82.32,4463.0,77.0804,77.0804,76.8842,76.9122,4463.0
2021-09-02 13:30:00,82.31,82.35,82.18,82.35,10493.0,76.9029,76.9403,76.7814,76.9403,10493.0
2021-09-02 14:00:00,82.34,82.38,82.25,82.32,22164.0,76.9309,76.9683,76.8468,76.9122,22164.0
2021-09-02 14:30:00,82.35,82.52,82.35,82.48,7448.0,76.9403,77.0991,76.9403,77.0617,7448.0
2021-09-02 15:00:00,82.51,82.52,82.31,82.4,10634.0,77.0898,77.0991,76.9029,76.987,10634.0
2021-09-02 15:30:00,82.38,82.53,82.32,82.43,58150.0,76.9683,77.1084,76.9122,77.015,58150.0
2021-09-03 09:30:00,82.22,82.22,81.85,82.1,7035.0,76.8188,76.8188,76.4731,76.7067,7035.0
2021-09-03 10:00:00,82.01,82.11,81.76,82.0,6999.0,76.6226,76.716,76.389,76.6133,6999.0
2021-09-03 10:30:00,81.96,82.25,81.96,82.25,7031.0,76.5759,76.8468,76.5759,76.8468,7031.0
2021-09-03 11:00:00,82.26,82.4,82.15,82.4,7872.0,76.8562,76.987,76.7534,76.987,7872.0
2021-09-03 11:30:00,82.48,82.48,82.34,82.37,4691.0,77.0617,77.0617,76.9309,76.959,4691.0
2021-09-03 12:00:00,82.38,82.46,82.28,82.45,4742.0,76.9683,77.043,76.8749,77.0337,4742.0
2021-09-03 12:30:00,82.37,82.37,82.22,82.37,5190.0,76.959,76.959,76.8188,76.959,5190.0
2021-09-03 13:00:00,82.38,82.62,82.35,82.59,3348.0,76.9683,77.1925,76.9403,77.1645,3348.0
2021-09-03 13:30:00,82.59,82.75,82.55,82.7,7955.0,77.1645,77.314,77.1271,77.2673,7955.0
2021-09-03 14:00:00,82.68,82.69,82.5,82.54,4198.0,77.2486,77.2579,77.0804,77.1178,4198.0
2021-09-03 14:30:00,82.53,82.59,82.52,82.53,6878.0,77.1084,77.1645,77.0991,77.1084,6878.0
2021-09-03 15:00:00,82.54,82.57,82.35,82.35,10677.0,77.1178,77.1458,76.9403,76.9403,10677.0
2021-09-03 15:30:00,82.32,82.32,81.78,81.81,75395.0,76.9122,76.9122,76.4077,76.4357,75395.0
2021-09-07 09:30:00,79.98,80.74,79.85,80.29,35315.0,74.726,75.436,74.6045,75.0156,35315.0
2021-09-07 10:00:00,80.28,80.54,80.21,80.34,37790.0,75.0063,75.2492,74.9409,75.0623,37790.0
2021-09-07 10:30:00,80.32,80.61,80.29,80.6,30030.0,75.0436,75.3146,75.0156,75.3052,30030.0
2021-09-07 11:00:00,80.58,80.69,80.39,80.57,15560.0,75.2865,75.3893,75.109,75.2772,15560.0
2021-09-07 11:30:00,80.61,80.98,80.6,80.95,57381.0,75.3146,75.6603,75.3052,75.6322,57381.0
2021-09-07 12:00:00,80.92,81.05,80.92,81.01,24111.0,75.6042,75.7257,75.6042,75.6883,24111.0
2021-09-07 12:30:00,81.01,81.05,80.81,80.86,13669.0,75.6883,75.7257,75.5014,75.5482,13669.0
2021-09-07 13:00:00,80.84,80.84,80.3,80.31,9535.0,75.5295,75.5295,75.0249,75.0343,9535.0
2021-09-07 13:30:00,80.3,80.43,80.28,80.32,20329.0,75.0249,75.1464,75.0063,75.0436,20329.0
2021-09-07 14:00:00,80.34,80.57,80.29,80.3,16571.0,75.0623,75.2772,75.0156,75.0249,16571.0
2021-09-07 14:30:00,80.28,80.28,80.09,80.23,11044.0,75.0063,75.0063,74.8287,74.9595,11044.0
2021-09-07 15:00:00,80.18,80.31,80.02,80.02,19192.0,74.9128,75.0343,74.7633,74.7633,19192.0
2021-09-07 15:30:00,80.0,80.04,79.62,79.68,76925.0,74.7446,74.782,74.3896,74.4457,76925.0
2021-09-08 09:30:00,79.69,79.75,78.65,79.05,29201.0,74.455,74.5111,73.4833,73.8571,29201.0
2021-09-08 10:00:00,79.12,79.5,79.1,79.48,10661.0,73.9225,74.2775,73.9038,74.2588,10661.0
2021-09-08 10:30:00,79.52,79.84,79.43,79.77,16350.0,74.2962,74.5952,74.2121,74.5298,16350.0
2021-09-08 11:00:00,79.75,80.06,79.75,79.95,13041.0,74.5111,74.8007,74.5111,74.6979,13041.0
2021-09-08 11:30:00,80.0,80.15,79.94,80.09,13990.0,74.7446,74.8848,74.6886,74.8287,13990.0
2021-09-08 12:00:00,80.11,80.32,80.03,80.11,8980.0,74.8474,75.0436,74.7727,74.8474,8980.0
2021-09-08 12:30:00,80.1,80.15,79.86,80.07,26800.0,74.8381,74.8848,74.6138,74.81,26800.0
2021-09-08 13:00:00,80.14,80.22,80.04,80.1,18991.0,74.8754,74.9502,74.782,74.8381,18991.0
2021-09-08 13:30:00,80.12,80.15,79.95,79.99,14220.0,74.8568,74.8848,74.6979,74.7353,14220.0
2021-09-08 14:00:00,80.0,80.13,79.91,80.04,11229.0,74.7446,74.8661,74.6606,74.782,11229.0
2021-09-08 14:30:00,80.05,80.39,80.05,80.26,22626.0,74.7914,75.109,74.7914,74.9876,22626.0
2021-09-08 15:00:00,80.25,80.38,80.23,80.33,25789.0,74.9782,75.0997,74.9595,75.053,25789.0
2021-09-08 15:30:00,80.31,80.6,80.3,80.58,91735.0,75.0343,75.3052,75.0249,75.2865,91735.0
2021-09-09 09:30:00,80.06,80.99,80.06,80.66,34800.0,74.8007,75.6696,74.8007,75.3613,34800.0
2021-09-09 10:00:00,80.66,81.48,80.66,81.35,39803.0,75.3613,76.1274,75.3613,76.006,39803.0
2021-09-09 10:30:00,81.36,81.54,81.31,81.42,27706.0,76.0153,76.1835,75.9686,76.0714,27706.0
2021-09-09 11:00:00,81.42,81.54,81.34,81.4,25727.0,76.0714,76.1835,75.9966,76.0527,25727.0
2021-09-09 11:30:00,81.43,81.66,81.41,81.56,20684.0,76.0807,76.2956,76.062,76.2022,20684.0
2021-09-09 12:00:00,81.58,81.58,81.42,81.46,15398.0,76.2209,76.2209,76.0714,76.1087,15398.0
2021-09-09 12:30:00,81.4,81.41,81.11,81.12,9663.0,76.0527,76.062,75.7817,75.7911,9663.0
2021-09-09 13:00:00,81.14,81.38,81.09,81.17,30027.0,75.8098,76.034,75.763,75.8378,30027.0
2021-09-09 13:30:00,81.19,81.24,81.08,81.22,16291.0,75.8565,75.9032,75.7537,75.8845,16291.0
2021-09-09 14:00:00,81.14,81.24,81.04,81.18,24395.0,75.8098,75.9032,75.7163,75.8471,24395.0
2021-09-09 14:30:00,81.2,81.35,81.17,81.32,14402.0,75.8658,76.006,75.8378,75.9779,14402.0
2021-09-09 15:00:00,81.27,81.3,81.15,81.29,13972.0,75.9312,75.9592,75.8191,75.9499,13972.0
2021-09-09 15:30:00,81.25,81.3,80.82,80.88,62733.0,75.9125,75.9592,75.5108,75.5668,62733.0
2021-09-10 09:30:00,81.0,81.67,80.75,80.84,15575.0,75.679,76.3049,75.4454,75.5295,15575.0
2021-09-10 10:00:00,80.8,80.8,80.27,80.37,7979.0,75.4921,75.4921,74.9969,75.0903,7979.0
2021-09-10 10:30:00,80.31,80.55,80.19,80.35,12592.0,75.0343,75.2585,74.9222,75.0717,12592.0
2021-09-10 11:00:00,80.29,80.49,80.22,80.49,9991.0,75.0156,75.2025,74.9502,75.2025,9991.0
2021-09-10 11:30:00,80.48,80.68,80.48,80.58,13634.0,75.1931,75.38,75.1931,75.2865,13634.0
2021-09-10 12:00:00,80.58,80.73,80.55,80.73,6106.0,75.2865,75.4267,75.2585,75.4267,6106.0
2021-09-10 12:30:00,80.72,80.81,80.69,80.75,8317.0,75.4173,75.5014,75.3893,75.4454,8317.0
2021-09-10 13:00:00,80.74,80.85,80.64,80.64,9495.0,75.436,75.5388,75.3426,75.3426,9495.0
2021-09-10 13:30:00,80.57,80.57,80.39,80.5,6303.0,75.2772,75.2772,75.109,75.2118,6303.0
2021-09-10 14:00:00,80.46,80.49,80.34,80.42,8408.0,75.1744,75.2025,75.0623,75.1371,8408.0
2021-09-10 14:30:00,80.41,80.49,80.36,80.38,9193.0,75.1277,75.2025,75.081,75.0997,9193.0
2021-09-10 15:00:00,80.34,80.42,80.21,80.28,8795.0,75.0623,75.1371,74.9409,75.0063,8795.0
2021-09-10 15:30:00,80.24,80.25,79.85,79.86,66898.0,74.9689,74.9782,74.6045,74.6138,66898.0
2021-09-13 09:30:00,80.61,80.82,80.27,80.57,29941.0,75.3146,75.5108,74.9969,75.2772,29941.0
2021-09-13 10:00:00,80.57,80.6,79.92,80.08,19144.0,75.2772,75.3052,74.6699,74.8194,19144.0
2021-09-13 10:30:00,80.14,80.44,80.01,80.34,21367.0,74.8754,75.1557,74.754,75.0623,21367.0
2021-09-13 11:00:00,80.34,80.45,80.02,80.13,13541.0,75.0623,75.1651,74.7633,74.8661,13541.0
2021-09-13 11:30:00,80.14,80.18,79.57,79.65,15626.0,74.8754,74.9128,74.3429,74.4176,15626.0
2021-09-13 12:00:00,79.65,79.68,79.32,79.32,12433.0,74.4176,74.4457,74.1093,74.1093,12433.0
2021-09-13 12:30:00,79.32,79.42,79.23,79.34,12887.0,74.1093,74.2027,74.0252,74.128,12887.0
2021-09-13 13:00:00,79.32,79.54,79.28,79.32,9939.0,74.1093,74.3149,74.0719,74.1093,9939.0
2021-09-13 13:30:00,79.29,79.33,79.06,79.22,15756.0,74.0813,74.1187,73.8664,74.0159,15756.0
2021-09-13 14:00:00,79.24,79.38,79.14,79.37,20062.0,74.0346,74.1654,73.9411,74.156,20062.0
2021-09-13 14:30:00,79.35,79.47,79.23,79.41,20633.0,74.1373,74.2495,74.0252,74.1934,20633.0
2021-09-13 15:00:00,79.38,79.73,79.26,79.73,25671.0,74.1654,74.4924,74.0533,74.4924,25671.0
2021-09-13 15:30:00,79.73,79.78,79.54,79.55,76086.0,74.4924,74.5391,74.3149,74.3242,76086.0
2021-09-14 09:30:00,79.71,79.77,79.36,79.38,19556.0,74.4737,74.5298,74.1467,74.1654,19556.0
2021-09-14 10:00:00,79.32,79.66,79.17,79.66,40682.0,74.1093,74.427,73.9692,74.427,40682.0
2021-09-14 10:30:00,79.57,79.9,79.35,79.55,25118.0,74.3429,74.6512,74.1373,74.3242,25118.0
2021-09-14 11:00:00,79.59,79.76,79.49,79.67,17349.0,74.3616,74.5204,74.2681,74.4363,17349.0
2021-09-14 11:30:00,79.65,79.87,79.64,79.79,28264.0,74.4176,74.6232,74.4083,74.5484,28264.0
2021-09-14 12:00:00,79.81,79.95,79.75,79.92,17757.0,74.5671,74.6979,74.5111,74.6699,17757.0
2021-09-14 12:30:00,79.94,79.94,79.76,79.81,21805.0,74.6886,74.6886,74.5204,74.5671,21805.0
2021-09-14 13:00:00,79.81,79.9,79.64,79.75,22286.0,74.5671,74.6512,74.4083,74.5111,22286.0
2021-09-14 13:30:00,79.72,79.82,79.65,79.72,11036.0,74.483,74.5765,74.4176,74.483,11036.0
2021-09-14 14:00:00,79.71,79.77,79.68,79.72,11403.0,74.4737,74.5298,74.4457,74.483,11403.0
2021-09-14 14:30:00,79.7,79.73,79.14,79.26,25730.0,74.4644,74.4924,73.9411,74.0533,25730.0
2021-09-14 15:00:00,79.29,79.54,79.27,79.4,18987.0,74.0813,74.3149,74.0626,74.1841,18987.0
2021-09-14 15:30:00,79.38,79.56,79.24,79.55,82366.0,74.1654,74.3336,74.0346,74.3242,82366.0
2021-09-15 09:30:00,79.65,79.87,79.42,79.79,18125.0,74.4176,74.6232,74.2027,74.5484,18125.0
2021-09-15 10:00:00,79.87,79.87,79.54,79.54,16088.0,74.6232,74.6232,74.3149,74.3149,16088.0
2021-09-15 10:30:00,79.55,79.66,79.48,79.53,15048.0,74.3242,74.427,74.2588,74.3055,15048.0
2021-09-15 11:00:00,79.57,79.68,79.45,79.61,13227.0,74.3429,74.4457,74.2308,74.3803,13227.0
2021-09-15 11:30:00,79.64,79.69,79.58,79.6,12957.0,74.4083,74.455,74.3522,74.3709,12957.0
2021-09-15 12:00:00,79.58,79.58,79.18,79.19,11294.0,74.3522,74.3522,73.9785,73.9879,11294.0
2021-09-15 12:30:00,79.15,79.17,78.86,78.93,14893.0,73.9505,73.9692,73.6795,73.7449,14893.0
2021-09-15 13:00:00,78.93,79.24,78.93,79.17,19890.0,73.7449,74.0346,73.7449,73.9692,19890.0
2021-09-15 13:30:00,79.2,79.21,79.1,79.11,17075.0,73.9972,74.0065,73.9038,73.9131,17075.0
2021-09-15 14:00:00,79.13,79.15,78.94,78.94,40577.0,73.9318,73.9505,73.7543,73.7543,40577.0
2021-09-15 14:30:00,78.95,79.03,78.85,78.94,15759.0,73.7636,73.8384,73.6702,73.7543,15759.0
2021-09-15 15:00:00,78.94,79.1,78.9,79.08,50604.0,73.7543,73.9038,73.7169,73.8851,50604.0
2021-09-15 15:30:00,79.07,79.26,79.05,79.19,121701.0,73.8757,74.0533,73.8571,73.9879,121701.0
2021-09-16 09:30:00,79.27,79.58,79.07,79.49,22947.0,74.0626,74.3522,73.8757,74.2681,22947.0
2021-09-16 10:00:00,79.45,79.45,79.04,79.1,29066.0,74.2308,74.2308,73.8477,73.9038,29066.0
2021-09-16 10:30:00,79.04,79.07,78.77,79.04,63587.0,73.8477,73.8757,73.5954,73.8477,63587.0
2021-09-16 11:00:00,79.04,79.42,79.03,79.41,16540.0,73.8477,74.2027,73.8384,74.1934,16540.0
2021-09-16 11:30:00,79.39,79.44,79.24,79.25,9587.0,74.1747,74.2214,74.0346,74.0439,9587.0
2021-09-16 12:00:00,79.25,79.52,79.2,79.5,11269.0,74.0439,74.2962,73.9972,74.2775,11269.0
2021-09-16 12:30:00,79.51,79.67,79.46,79.59,11339.0,74.2868,74.4363,74.2401,74.3616,11339.0
2021-09-16 13:00:00,79.59,79.94,79.59,79.88,31462.0,74.3616,74.6886,74.3616,74.6325,31462.0
2021-09-16 13:30:00,79.84,79.84,79.56,79.73,21098.0,74.5952,74.5952,74.3336,74.4924,21098.0
2021-09-16 14:00:00,79.73,79.95,79.68,79.85,28358.0,74.4924,74.6979,74.4457,74.6045,28358.0
2021-09-16 14:30:00,79.85,79.92,79.74,79.82,24042.0,74.6045,74.6699,74.5017,74.5765,24042.0
2021-09-16 15:00:00,79.83,79.87,79.69,79.7,25018.0,74.5858,74.6232,74.455,74.4644,25018.0
2021-09-16 15:30:00,79.72,79.82,79.51,79.59,79609.0,74.483,74.5765,74.2868,74.3616,79609.0
2021-09-17 09:30:00,79.35,79.36,78.45,78.64,65939.0,74.1373,74.1467,73.2965,73.474,65939.0
2021-09-17 10:00:00,78.63,78.66,77.99,78.11,15957.0,73.4646,73.4927,72.8667,72.9788,15957.0
2021-09-17 10:30:00,78.09,78.39,78.01,78.02,13204.0,72.9601,73.2404,72.8854,72.8947,13204.0
2021-09-17 11:00:00,78.03,78.47,78.03,78.34,18166.0,72.9041,73.3152,72.9041,73.1937,18166.0
2021-09-17 11:30:00,78.31,78.73,78.26,78.59,16644.0,73.1657,73.5581,73.1189,73.4273,16644.0
2021-09-17 12:00:00,78.65,78.69,78.45,78.56,15768.0,73.4833,73.5207,73.2965,73.3992,15768.0
2021-09-17 12:30:00,78.59,78.63,78.5,78.55,11896.0,73.4273,73.4646,73.3432,73.3899,11896.0
2021-09-17 13:00:00,78.53,78.62,78.18,78.19,12464.0,73.3712,73.4553,73.0442,73.0535,12464.0
2021-09-17 13:30:00,78.22,78.37,78.2,78.29,17141.0,73.0816,73.2217,73.0629,73.147,17141.0
2021-09-17 14:00:00,78.29,78.59,78.25,78.5,26368.0,73.147,73.4273,73.1096,73.3432,26368.0
2021-09-17 14:30:00,78.46,78.61,78.43,78.56,25067.0,73.3058,73.446,73.2778,73.3992,25067.0
2021-09-17 15:00:00,78.53,78.73,78.53,78.66,30968.0,73.3712,73.5581,73.3712,73.4927,30968.0
2021-09-17 15:30:00,78.6,78.88,78.54,78.57,148881.0,73.4366,73.6982,73.3806,73.4086,148881.0
2021-09-20 09:30:00,77.53,77.93,77.28,77.87,39353.0,72.4369,72.8106,72.2033,72.7546,39353.0
2021-09-20 10:00:00,77.87,78.08,76.87,77.35,69178.0,72.7546,72.9508,71.8203,72.2687,69178.0
2021-09-20 10:30:00,77.34,77.68,77.29,77.38,17581.0,72.2594,72.5771,72.2127,72.2968,17581.0
2021-09-20 11:00:00,77.36,77.6,77.14,77.23,24911.0,72.2781,72.5023,72.0725,72.1566,24911.0
2021-09-20 11:30:00,77.2,77.21,76.63,76.65,24196.0,72.1286,72.1379,71.596,71.6147,24196.0
2021-09-20 12:00:00,76.69,76.83,76.45,76.78,31574.0,71.6521,71.7829,71.4279,71.7362,31574.0
2021-09-20 12:30:00,76.8,77.05,76.68,76.68,12764.0,71.7549,71.9884,71.6427,71.6427,12764.0
2021-09-20 13:00:00,76.65,76.82,76.43,76.78,14267.0,71.6147,71.7735,71.4092,71.7362,14267.0
2021-09-20 13:30:00,76.77,76.95,76.7,76.81,18931.0,71.7268,71.895,71.6614,71.7642,18931.0
2021-09-20 14:00:00,76.85,76.86,76.51,76.61,12353.0,71.8016,71.8109,71.4839,71.5773,12353.0
2021-09-20 14:30:00,76.6,76.85,76.56,76.83,24538.0,71.568,71.8016,71.5306,71.7829,24538.0
2021-09-20 15:00:00,76.81,77.32,76.81,77.31,53375.0,71.7642,72.2407,71.7642,72.2314,53375.0
2021-09-20 15:30:00,77.31,78.06,77.3,77.93,127354.0,72.2314,72.9321,72.222,72.8106,127354.0
2021-09-21 09:30:00,78.41,78.41,77.38,77.55,18967.0,73.2591,73.2591,72.2968,72.4556,18967.0
2021-09-21 10:00:00,77.59,77.79,77.47,77.79,43908.0,72.493,72.6798,72.3808,72.6798,43908.0
2021-09-21 10:30:00,77.75,77.79,77.5,77.64,26652.0,72.6425,72.6798,72.4089,72.5397,26652.0
2021-09-21 11:00:00,77.58,78.06,77.57,77.98,32150.0,72.4836,72.9321,72.4743,72.8573,32150.0
2021-09-21 11:30:00,78.18,78.45,78.18,78.36,19133.0,73.0442,73.2965,73.0442,73.2124,19133.0
2021-09-21 12:00:00,78.38,78.54,78.25,78.28,16260.0,73.2311,73.3806,73.1096,73.1376,16260.0
2021-09-21 12:30:00,78.22,78.3,78.06,78.15,16182.0,73.0816,73.1563,72.9321,73.0162,16182.0
2021-09-21 13:00:00,78.15,78.21,77.84,77.84,26438.0,73.0162,73.0722,72.7265,72.7265,26438.0
2021-09-21 13:30:00,77.86,77.88,77.6,77.71,11611.0,72.7452,72.7639,72.5023,72.6051,11611.0
2021-09-21 14:00:00,77.74,77.8,77.52,77.53,32224.0,72.6331,72.6892,72.4276,72.4369,32224.0
2021-09-21 14:30:00,77.57,78.04,77.56,77.93,31170.0,72.4743,72.9134,72.4649,72.8106,31170.0
2021-09-21 15:00:00,77.99,78.29,77.97,78.16,22567.0,72.8667,73.147,72.848,73.0255,22567.0
2021-09-21 15:30:00,78.15,78.23,77.85,77.89,51680.0,73.0162,73.0909,72.7359,72.7733,51680.0
2021-09-22 09:30:00,78.36,78.36,77.91,78.34,14163.0,73.2124,73.2124,72.7919,73.1937,14163.0
2021-09-22 10:00:00,78.32,78.71,78.29,78.65,23956.0,73.175,73.5394,73.147,73.4833,23956.0
2021-09-22 10:30:00,78.65,78.75,78.38,78.51,27053.0,73.4833,73.5768,73.2311,73.3525,27053.0
2021-09-22 11:00:00,78.5,78.76,78.5,78.75,13840.0,73.3432,73.5861,73.3432,73.5768,13840.0
2021-09-22 11:30:00,78.75,78.91,78.69,78.69,9800.0,73.5768,73.7262,73.5207,73.5207,9800.0
2021-09-22 12:00:00,78.7,78.7,78.55,78.59,5921.0,73.53,73.53,73.3899,73.4273,5921.0
2021-09-22 12:30:00,78.64,78.7,78.44,78.7,11361.0,73.474,73.53,73.2871,73.53,11361.0
2021-09-22 13:00:00,78.73,78.95,78.69,78.88,24194.0,73.5581,73.7636,73.5207,73.6982,24194.0
2021-09-22 13:30:00,78.9,79.25,78.89,79.19,39087.0,73.7169,74.0439,73.7076,73.9879,39087.0
2021-09-22 14:00:00,79.17,79.57,79.07,79.44,59903.0,73.9692,74.3429,73.8757,74.2214,59903.0
2021-09-22 14:30:00,79.44,79.44,78.71,78.97,52987.0,74.2214,74.2214,73.5394,73.7823,52987.0
2021-09-22 15:00:00,78.86,79.04,78.81,78.83,23812.0,73.6795,73.8477,73.6328,73.6515,23812.0
2021-09-22 15:30:00,78.83,78.88,78.34,78.47,74225.0,73.6515,73.6982,73.1937,73.3152,74225.0
2021-09-23 09:30:00,78.88,79.44,78.77,79.44,11621.0,73.6982,74.2214,73.5954,74.2214,11621.0
2021-09-23 10:00:00,79.37,79.49,79.18,79.21,12443.0,74.156,74.2681,73.9785,74.0065,12443.0
2021-09-23 10:30:00,79.21,79.79,79.05,79.56,61678.0,74.0065,74.5484,73.8571,74.3336,61678.0
2021-09-23 11:00:00,79.58,79.81,79.58,79.78,8949.0,74.3522,74.5671,74.3522,74.5391,8949.0
2021-09-23 11:30:00,79.79,79.86,79.56,79.68,13034.0,74.5484,74.6138,74.3336,74.4457,13034.0
2021-09-23 12:00:00,79.68,79.75,79.57,79.59,14562.0,74.4457,74.5111,74.3429,74.3616,14562.0
2021-09-23 12:30:00,79.59,79.66,79.44,79.44,7993.0,74.3616,74.427,74.2214,74.2214,7993.0
2021-09-23 13:00:00,79.42,79.76,79.42,79.62,19952.0,74.2027,74.5204,74.2027,74.3896,19952.0
2021-09-23 13:30:00,79.64,79.71,79.59,79.65,12287.0,74.4083,74.4737,74.3616,74.4176,12287.0
2021-09-23 14:00:00,79.63,79.63,79.31,79.43,17163.0,74.399,74.399,74.1,74.2121,17163.0
2021-09-23 14:30:00,79.43,79.54,79.43,79.52,12665.0,74.2121,74.3149,74.2121,74.2962,12665.0
2021-09-23 15:00:00,79.53,79.59,79.41,79.47,35917.0,74.3055,74.3616,74.1934,74.2495,35917.0
2021-09-23 15:30:00,79.47,79.69,79.37,79.49,107872.0,74.2495,74.455,74.156,74.2681,107872.0
2021-09-24 09:30:00,79.43,80.2,79.23,80.18,16796.0,74.2121,74.9315,74.0252,74.9128,16796.0
2021-09-24 10:00:00,80.38,80.58,80.29,80.52,20561.0,75.0997,75.2865,75.0156,75.2305,20561.0
2021-09-24 10:30:00,80.47,80.49,80.02,80.16,8265.0,75.1838,75.2025,74.7633,74.8941,8265.0
2021-09-24 11:00:00,80.12,80.38,80.11,80.33,8853.0,74.8568,75.0997,74.8474,75.053,8853.0
2021-09-24 11:30:00,80.34,80.42,80.12,80.12,9787.0,75.0623,75.1371,74.8568,74.8568,9787.0
2021-09-24 12:00:00,80.12,80.12,79.72,79.72,8767.0,74.8568,74.8568,74.483,74.483,8767.0
2021-09-24 12:30:00,79.74,79.86,79.61,79.69,11754.0,74.5017,74.6138,74.3803,74.455,11754.0
2021-09-24 13:00:00,79.67,79.7,79.48,79.57,7549.0,74.4363,74.4644,74.2588,74.3429,7549.0
2021-09-24 13:30:00,79.57,79.72,79.52,79.58,9081.0,74.3429,74.483,74.2962,74.3522,9081.0
2021-09-24 14:00:00,79.53,79.63,79.53,79.63,6375.0,74.3055,74.399,74.3055,74.399,6375.0
2021-09-24 14:30:00,79.66,79.67,79.55,79.62,7741.0,74.427,74.4363,74.3242,74.3896,7741.0
2021-09-24 15:00:00,79.61,79.61,79.35,79.35,14505.0,74.3803,74.3803,74.1373,74.1373,14505.0
2021-09-24 15:30:00,79.36,79.46,79.16,79.22,85917.0,74.1467,74.2401,73.9598,74.0159,85917.0
2021-09-27 09:30:00,79.2,79.93,79.11,79.83,27419.0,73.9972,74.6792,73.9131,74.5858,27419.0
2021-09-27 10:00:00,79.81,80.34,79.69,80.22,27130.0,74.5671,75.0623,74.455,74.9502,27130.0
2021-09-27 10:30:00,80.27,80.54,79.96,80.09,18047.0,74.9969,75.2492,74.7073,74.8287,18047.0
2021-09-27 11:00:00,80.11,80.14,79.82,80.0,10983.0,74.8474,74.8754,74.5765,74.7446,10983.0
2021-09-27 11:30:00,80.02,80.17,79.97,80.0,10950.0,74.7633,74.9035,74.7166,74.7446,10950.0
2021-09-27 12:00:00,80.0,80.18,79.99,80.12,8822.0,74.7446,74.9128,74.7353,74.8568,8822.0
2021-09-27 12:30:00,80.14,80.14,79.84,79.96,8709.0,74.8754,74.8754,74.5952,74.7073,8709.0
2021-09-27 13:00:00,79.93,79.99,79.74,79.79,20257.0,74.6792,74.7353,74.5017,74.5484,20257.0
2021-09-27 13:30:00,79.81,79.98,79.75,79.91,16361.0,74.5671,74.726,74.5111,74.6606,16361.0
2021-09-27 14:00:00,79.91,79.91,79.73,79.88,8041.0,74.6606,74.6606,74.4924,74.6325,8041.0
2021-09-27 14:30:00,79.84,79.88,79.62,79.62,8024.0,74.5952,74.6325,74.3896,74.3896,8024.0
2021-09-27 15:00:00,79.63,79.71,79.33,79.34,17066.0,74.399,74.4737,74.1187,74.128,17066.0
2021-09-27 15:30:00,79.37,79.41,79.14,79.27,66455.0,74.156,74.1934,73.9411,74.0626,66455.0
2021-09-28 09:30:00,79.0,79.47,78.93,79.02,14512.0,73.8103,74.2495,73.7449,73.829,14512.0
2021-09-28 10:00:00,79.07,79.08,78.56,78.71,11917.0,73.8757,73.8851,73.3992,73.5394,11917.0
2021-09-28 10:30:00,78.71,79.09,78.53,79.0,10691.0,73.5394,73.8944,73.3712,73.8103,10691.0
2021-09-28 11:00:00,79.07,79.16,78.84,78.98,12074.0,73.8757,73.9598,73.6608,73.7917,12074.0
2021-09-28 11:30:00,79.05,79.07,78.64,78.7,8549.0,73.8571,73.8757,73.474,73.53,8549.0
2021-09-28 12:00:00,78.69,78.77,78.53,78.69,10768.0,73.5207,73.5954,73.3712,73.5207,10768.0
2021-09-28 12:30:00,78.64,78.78,78.57,78.62,7850.0,73.474,73.6048,73.4086,73.4553,7850.0
2021-09-28 13:00:00,78.62,78.71,78.49,78.64,9056.0,73.4553,73.5394,73.3338,73.474,9056.0
2021-09-28 13:30:00,78.65,78.72,78.51,78.61,14065.0,73.4833,73.5487,73.3525,73.446,14065.0
2021-09-28 14:00:00,78.63,78.69,78.43,78.68,12080.0,73.4646,73.5207,73.2778,73.5114,12080.0
2021-09-28 14:30:00,78.66,79.09,78.5,79.05,33645.0,73.4927,73.8944,73.3432,73.8571,33645.0
2021-09-28 15:00:00,79.03,79.26,78.97,78.97,30359.0,73.8384,74.0533,73.7823,73.7823,30359.0
2021-09-28 15:30:00,78.95,79.05,78.61,78.65,71806.0,73.7636,73.8571,73.446,73.4833,71806.0
2021-09-29 09:30:00,78.51,78.7,78.18,78.69,49539.0,73.3525,73.53,73.0442,73.5207,49539.0
2021-09-29 10:00:00,78.72,78.9,78.65,78.85,16236.0,73.5487,73.7169,73.4833,73.6702,16236.0
2021-09-29 10:30:00,78.8,78.96,78.64,78.87,25519.0,73.6235,73.773,73.474,73.6889,25519.0
2021-09-29 11:00:00,78.83,79.16,78.83,79.06,15845.0,73.6515,73.9598,73.6515,73.8664,15845.0
2021-09-29 11:30:00,79.07,79.14,78.93,78.96,16798.0,73.8757,73.9411,73.7449,73.773,16798.0
2021-09-29 12:00:00,78.93,78.98,78.74,78.88,11177.0,73.7449,73.7917,73.5674,73.6982,11177.0
2021-09-29 12:30:00,78.86,78.95,78.79,78.83,11300.0,73.6795,73.7636,73.6141,73.6515,11300.0
2021-09-29 13:00:00,78.85,78.85,78.68,78.73,9485.0,73.6702,73.6702,73.5114,73.5581,9485.0
2021-09-29 13:30:00,78.69,78.75,78.58,78.72,12908.0,73.5207,73.5768,73.4179,73.5487,12908.0
2021-09-29 14:00:00,78.77,78.93,78.72,78.72,16928.0,73.5954,73.7449,73.5487,73.5487,16928.0
2021-09-29 14:30:00,78.77,78.89,78.67,78.67,14218.0,73.5954,73.7076,73.502,73.502,14218.0
2021-09-29 15:00:00,78.68,78.74,78.54,78.64,16689.0,73.5114,73.5674,73.3806,73.474,16689.0
2021-09-29 15:30:00,78.66,78.69,78.37,78.46,71505.0,73.4927,73.5207,73.2217,73.3058,71505.0
2021-09-30 09:30:00,78.8,78.96,78.4,78.75,19024.0,73.6235,73.773,73.2498,73.5768,19024.0
2021-09-30 10:00:00,78.84,78.88,78.43,78.62,11486.0,73.6608,73.6982,73.2778,73.4553,11486.0
2021-09-30 10:30:00,78.62,78.68,78.3,78.36,9838.0,73.4553,73.5114,73.1563,73.2124,9838.0
2021-09-30 11:00:00,78.4,78.77,78.4,78.75,23125.0,73.2498,73.5954,73.2498,73.5768,23125.0
2021-09-30 11:30:00,78.78,79.19,78.4,78.43,47474.0,73.6048,73.9879,73.2498,73.2778,47474.0
2021-09-30 12:00:00,78.47,78.47,78.03,78.28,26223.0,73.3152,73.3152,72.9041,73.1376,26223.0
2021-09-30 12:30:00,78.27,78.42,78.19,78.25,14563.0,73.1283,73.2684,73.0535,73.1096,14563.0
2021-09-30 13:00:00,78.25,78.42,78.09,78.09,13994.0,73.1096,73.2684,72.9601,72.9601,13994.0
2021-09-30 13:30:00,78.07,78.15,77.97,78.15,17399.0,72.9414,73.0162,72.848,73.0162,17399.0
2021-09-30 14:00:00,78.18,78.29,78.06,78.15,10694.0,73.0442,73.147,72.9321,73.0162,10694.0
2021-09-30 14:30:00,78.18,78.42,78.14,78.23,18282.0,73.0442,73.2684,73.0068,73.0909,18282.0
2021-09-30 15:00:00,78.23,78.52,78.22,78.34,24742.0,73.0909,73.3619,73.0816,73.1937,24742.0
2021-09-30 15:30:00,78.32,78.42,77.63,77.65,94503.0,73.175,73.2684,72.5303,72.549,94503.0
2021-10-01 09:30:00,78.07,78.07,77.32,77.54,17295.0,72.9414,72.9414,72.2407,72.4462,17295.0
2021-10-01 10:00:00,77.52,77.69,77.22,77.35,21576.0,72.4276,72.5864,72.1473,72.2687,21576.0
2021-10-01 10:30:00,77.37,77.53,77.25,77.41,15668.0,72.2874,72.4369,72.1753,72.3248,15668.0
2021-10-01 11:00:00,77.41,78.02,77.38,77.91,24475.0,72.3248,72.8947,72.2968,72.7919,24475.0
2021-10-01 11:30:00,77.9,78.28,77.9,78.19,16399.0,72.7826,73.1376,72.7826,73.0535,16399.0
2021-10-01 12:00:00,78.26,78.54,78.2,78.45,16847.0,73.1189,73.3806,73.0629,73.2965,16847.0
2021-10-01 12:30:00,78.47,78.49,78.32,78.35,14744.0,73.3152,73.3338,73.175,73.203,14744.0
2021-10-01 13:00:00,78.33,78.42,78.26,78.41,17869.0,73.1844,73.2684,73.1189,73.2591,17869.0
2021-10-01 13:30:00,78.41,78.84,78.38,78.84,26615.0,73.2591,73.6608,73.2311,73.6608,26615.0
2021-10-01 14:00:00,78.87,79.0,78.69,78.69,24270.0,73.6889,73.8103,73.5207,73.5207,24270.0
2021-10-01 14:30:00,78.71,78.74,78.54,78.72,11050.0,73.5394,73.5674,73.3806,73.5487,11050.0
2021-10-01 15:00:00,78.73,78.93,78.73,78.74,18691.0,73.5581,73.7449,73.5581,73.5674,18691.0
2021-10-01 15:30:00,78.76,78.76,78.33,78.45,87194.0,73.5861,73.5861,73.1844,73.2965,87194.0
2021-10-04 09:30:00,78.39,79.48,78.39,79.35,24047.0,73.2404,74.2588,73.2404,74.1373,24047.0
2021-10-04 10:00:00,79.35,79.36,78.78,78.9,27925.0,74.1373,74.1467,73.6048,73.7169,27925.0
2021-10-04 10:30:00,78.86,78.9,78.33,78.33,31941.0,73.6795,73.7169,73.1844,73.1844,31941.0
2021-10-04 11:00:00,78.33,78.54,78.05,78.05,22354.0,73.1844,73.3806,72.9227,72.9227,22354.0
2021-10-04 11:30:00,78.06,78.54,77.93,78.52,21662.0,72.9321,73.3806,72.8106,73.3619,21662.0
2021-10-04 12:00:00,78.46,78.77,78.46,78.58,14600.0,73.3058,73.5954,73.3058,73.4179,14600.0
2021-10-04 12:30:00,78.61,78.7,78.22,78.33,25458.0,73.446,73.53,73.0816,73.1844,25458.0
2021-10-04 13:00:00,78.33,78.52,78.22,78.44,16732.0,73.1844,73.3619,73.0816,73.2871,16732.0
2021-10-04 13:30:00,78.45,78.55,78.27,78.32,15848.0,73.2965,73.3899,73.1283,73.175,15848.0
2021-10-04 14:00:00,78.31,78.81,78.3,78.78,32173.0,73.1657,73.6328,73.1563,73.6048,32173.0
2021-10-04 14:30:00,78.8,79.09,78.74,79.08,37028.0,73.6235,73.8944,73.5674,73.8851,37028.0
2021-10-04 15:00:00,79.07,79.15,78.83,79.0,42211.0,73.8757,73.9505,73.6515,73.8103,42211.0
2021-10-04 15:30:00,79.0,79.5,78.84,78.91,137345.0,73.8103,74.2775,73.6608,73.7262,137345.0
2021-10-05 09:30:00,79.0,79.0,78.43,78.62,20860.0,73.8103,73.8103,73.2778,73.4553,20860.0
2021-10-05 10:00:00,78.72,79.43,78.67,79.37,25894.0,73.5487,74.2121,73.502,74.156,25894.0
2021-10-05 10:30:00,79.41,79.57,79.21,79.57,35027.0,74.1934,74.3429,74.0065,74.3429,35027.0
2021-10-05 11:00:00,79.57,79.85,79.49,79.69,20119.0,74.3429,74.6045,74.2681,74.455,20119.0
2021-10-05 11:30:00,79.69,79.72,79.42,79.6,12931.0,74.455,74.483,74.2027,74.3709,12931.0
2021-10-05 12:00:00,79.61,79.74,79.39,79.39,34885.0,74.3803,74.5017,74.1747,74.1747,34885.0
2021-10-05 12:30:00,79.38,79.55,79.27,79.5,22880.0,74.1654,74.3242,74.0626,74.2775,22880.0
2021-10-05 13:00:00,79.49,79.55,79.37,79.43,10717.0,74.2681,74.3242,74.156,74.2121,10717.0
2021-10-05 13:30:00,79.48,79.73,79.43,79.54,33344.0,74.2588,74.4924,74.2121,74.3149,33344.0
2021-10-05 14:00:00,79.52,79.65,79.49,79.65,21475.0,74.2962,74.4176,74.2681,74.4176,21475.0
2021-10-05 14:30:00,79.67,79.71,79.43,79.43,39710.0,74.4363,74.4737,74.2121,74.2121,39710.0
2021-10-05 15:00:00,79.41,79.55,79.33,79.54,32679.0,74.1934,74.3242,74.1187,74.3149,32679.0
2021-10-05 15:30:00,79.51,79.64,79.35,79.4,194724.0,74.2868,74.4083,74.1373,74.1841,194724.0
2021-10-06 09:30:00,79.44,81.25,79.0,80.24,89367.0,74.2214,75.9125,73.8103,74.9689,89367.0
2021-10-06 10:00:00,80.06,80.94,79.95,80.75,59301.0,74.8007,75.6229,74.6979,75.4454,59301.0
2021-10-06 10:30:00,80.75,81.07,80.32,80.61,54299.0,75.4454,75.7444,75.0436,75.3146,54299.0
2021-10-06 11:00:00,80.55,80.9,79.57,79.71,61253.0,75.2585,75.5855,74.3429,74.4737,61253.0
2021-10-06 11:30:00,79.68,79.8,79.44,79.8,44615.0,74.4457,74.5578,74.2214,74.5578,44615.0
2021-10-06 12:00:00,79.74,79.75,79.4,79.59,29533.0,74.5017,74.5111,74.1841,74.3616,29533.0
2021-10-06 12:30:00,79.58,79.91,79.53,79.59,28739.0,74.3522,74.6606,74.3055,74.3616,28739.0
2021-10-06 13:00:00,79.59,79.72,79.39,79.72,29700.0,74.3616,74.483,74.1747,74.483,29700.0
2021-10-06 13:30:00,79.68,80.47,79.67,80.44,34130.0,74.4457,75.1838,74.4363,75.1557,34130.0
2021-10-06 14:00:00,80.47,80.88,80.24,80.88,27403.0,75.1838,75.5668,74.9689,75.5668,27403.0
2021-10-06 14:30:00,80.86,81.13,80.67,80.86,21495.0,75.5482,75.8004,75.3706,75.5482,21495.0
2021-10-06 15:00:00,80.88,81.42,80.81,81.42,33524.0,75.5668,76.0714,75.5014,76.0714,33524.0
2021-10-06 15:30:00,81.37,81.73,81.29,81.52,147314.0,76.0246,76.361,75.9499,76.1648,147314.0
2021-10-07 09:30:00,81.32,82.51,81.19,81.2,71302.0,75.9779,77.0898,75.8565,75.8658,71302.0
2021-10-07 10:00:00,81.31,82.24,81.18,81.76,51433.0,75.9686,76.8375,75.8471,76.389,51433.0
2021-10-07 10:30:00,81.81,81.81,81.14,81.24,38051.0,76.4357,76.4357,75.8098,75.9032,38051.0
2021-10-07 11:00:00,81.23,81.32,80.75,80.8,29867.0,75.8938,75.9779,75.4454,75.4921,29867.0
2021-10-07 11:30:00,80.75,81.09,80.7,80.99,21496.0,75.4454,75.763,75.3987,75.6696,21496.0
2021-10-07 12:00:00,81.01,81.08,80.78,80.96,17386.0,75.6883,75.7537,75.4734,75.6416,17386.0
2021-10-07 12:30:00,80.96,81.03,80.65,80.78,17792.0,75.6416,75.707,75.3519,75.4734,17792.0
2021-10-07 13:00:00,80.84,80.84,80.55,80.72,25137.0,75.5295,75.5295,75.2585,75.4173,25137.0
2021-10-07 13:30:00,80.71,80.71,80.45,80.61,23030.0,75.408,75.408,75.1651,75.3146,23030.0
2021-10-07 14:00:00,80.56,80.56,80.28,80.28,38062.0,75.2679,75.2679,75.0063,75.0063,38062.0
2021-10-07 14:30:00,80.33,80.35,79.65,79.65,47639.0,75.053,75.0717,74.4176,74.4176,47639.0
2021-10-07 15:00:00,79.65,80.28,79.61,80.19,61443.0,74.4176,75.0063,74.3803,74.9222,61443.0
2021-10-07 15:30:00,80.2,80.32,79.55,79.78,169060.0,74.9315,75.0436,74.3242,74.5391,169060.0
2021-10-08 09:30:00,79.58,79.83,78.74,79.04,49812.0,74.3522,74.5858,73.5674,73.8477,49812.0
2021-10-08 10:00:00,78.99,79.25,78.49,78.5,24628.0,73.801,74.0439,73.3338,73.3432,24628.0
2021-10-08 10:30:00,78.54,79.46,78.49,79.46,27701.0,73.3806,74.2401,73.3338,74.2401,27701.0
2021-10-08 11:00:00,79.5,80.04,79.5,79.99,40747.0,74.2775,74.782,74.2775,74.7353,40747.0
2021-10-08 11:30:00,80.02,80.16,79.41,79.41,23686.0,74.7633,74.8941,74.1934,74.1934,23686.0
2021-10-08 12:00:00,79.43,79.49,79.18,79.18,26146.0,74.2121,74.2681,73.9785,73.9785,26146.0
2021-10-08 12:30:00,79.19,79.26,78.95,79.06,22969.0,73.9879,74.0533,73.7636,73.8664,22969.0
2021-10-08 13:00:00,79.06,79.06,78.77,78.91,16444.0,73.8664,73.8664,73.5954,73.7262,16444.0
2021-10-08 13:30:00,78.89,78.97,78.77,78.96,28372.0,73.7076,73.7823,73.5954,73.773,28372.0
2021-10-08 14:00:00,79.0,79.13,78.98,79.04,37405.0,73.8103,73.9318,73.7917,73.8477,37405.0
2021-10-08 14:30:00,79.01,79.33,78.93,79.27,20457.0,73.8197,74.1187,73.7449,74.0626,20457.0
2021-10-08 15:00:00,79.29,79.53,79.23,79.44,26354.0,74.0813,74.3055,74.0252,74.2214,26354.0
2021-10-08 15:30:00,79.41,79.42,78.99,78.99,120094.0,74.1934,74.2027,73.801,73.801,120094.0
2021-10-11 09:30:00,79.23,80.14,79.23,80.13,150419.0,74.0252,74.8754,74.0252,74.8661,150419.0
2021-10-11 10:00:00,80.19,80.71,80.19,80.62,21128.0,74.9222,75.408,74.9222,75.3239,21128.0
2021-10-11 10:30:00,80.57,80.92,80.57,80.75,16568.0,75.2772,75.6042,75.2772,75.4454,16568.0
2021-10-11 11:00:00,80.69,80.71,80.34,80.39,15031.0,75.3893,75.408,75.0623,75.109,15031.0
2021-10-11 11:30:00,80.39,80.61,80.19,80.58,14631.0,75.109,75.3146,74.9222,75.2865,14631.0
2021-10-11 12:00:00,80.58,80.67,80.07,80.07,21001.0,75.2865,75.3706,74.81,74.81,21001.0
2021-10-11 12:30:00,80.09,80.28,80.04,80.14,10278.0,74.8287,75.0063,74.782,74.8754,10278.0
2021-10-11 13:00:00,80.11,80.37,80.03,80.11,12970.0,74.8474,75.0903,74.7727,74.8474,12970.0
2021-10-11 13:30:00,80.14,80.21,80.03,80.09,14061.0,74.8754,74.9409,74.7727,74.8287,14061.0
2021-10-11 14:00:00,80.16,80.29,80.0,80.01,11488.0,74.8941,75.0156,74.7446,74.754,11488.0
2021-10-11 14:30:00,80.03,80.1,79.9,79.98,19511.0,74.7727,74.8381,74.6512,74.726,19511.0
2021-10-11 15:00:00,79.97,80.03,79.79,79.79,18851.0,74.7166,74.7727,74.5484,74.5484,18851.0
2021-10-11 15:30:00,79.82,79.9,79.68,79.78,131293.0,74.5765,74.6512,74.4457,74.5391,131293.0
2021-10-12 09:30:00,79.5,80.16,79.5,80.09,11634.0,74.2775,74.8941,74.2775,74.8287,11634.0
2021-10-12 10:00:00,79.82,80.1,79.64,80.1,25324.0,74.5765,74.8381,74.4083,74.8381,25324.0
2021-10-12 10:30:00,80.0,80.48,79.91,80.0,48304.0,74.7446,75.1931,74.6606,74.7446,48304.0
2021-10-12 11:00:00,80.03,80.21,79.67,79.73,46626.0,74.7727,74.9409,74.4363,74.4924,46626.0
2021-10-12 11:30:00,79.72,79.83,79.49,79.83,24773.0,74.483,74.5858,74.2681,74.5858,24773.0
2021-10-12 12:00:00,79.83,80.02,79.8,79.88,26565.0,74.5858,74.7633,74.5578,74.6325,26565.0
2021-10-12 12:30:00,79.91,79.94,79.8,79.92,42589.0,74.6606,74.6886,74.5578,74.6699,42589.0
2021-10-12 13:00:00,79.96,80.01,79.82,80.0,24969.0,74.7073,74.754,74.5765,74.7446,24969.0
2021-10-12 13:30:00,80.01,80.07,79.91,80.0,24035.0,74.754,74.81,74.6606,74.7446,24035.0
2021-10-12 14:00:00,80.0,80.18,79.94,80.03,26401.0,74.7446,74.9128,74.6886,74.7727,26401.0
2021-10-12 14:30:00,80.02,80.15,79.93,79.97,27160.0,74.7633,74.8848,74.6792,74.7166,27160.0
2021-10-12 15:00:00,79.97,80.08,79.9,80.06,38135.0,74.7166,74.8194,74.6512,74.8007,38135.0
2021-10-12 15:30:00,80.06,80.25,79.97,80.24,104730.0,74.8007,74.9782,74.7166,74.9689,104730.0
2021-10-13 09:30:00,80.39,80.62,80.07,80.4,12492.0,75.109,75.3239,74.81,75.1184,12492.0
2021-10-13 10:00:00,80.26,80.31,79.29,79.35,52300.0,74.9876,75.0343,74.0813,74.1373,52300.0
2021-10-13 10:30:00,79.31,79.58,79.08,79.55,32623.0,74.1,74.3522,73.8851,74.3242,32623.0
2021-10-13 11:00:00,79.51,79.86,79.48,79.64,26929.0,74.2868,74.6138,74.2588,74.4083,26929.0
2021-10-13 11:30:00,79.65,79.8,79.51,79.53,22518.0,74.4176,74.5578,74.2868,74.3055,22518.0
2021-10-13 12:00:00,79.53,79.82,79.52,79.8,17258.0,74.3055,74.5765,74.2962,74.5578,17258.0
2021-10-13 12:30:00,79.78,80.15,79.78,80.14,30844.0,74.5391,74.8848,74.5391,74.8754,30844.0
2021-10-13 13:00:00,80.12,80.16,79.93,80.15,33802.0,74.8568,74.8941,74.6792,74.8848,33802.0
2021-10-13 13:30:00,80.14,80.27,80.01,80.06,34117.0,74.8754,74.9969,74.754,74.8007,34117.0
2021-10-13 14:00:00,80.1,80.33,79.91,79.91,27427.0,74.8381,75.053,74.6606,74.6606,27427.0
2021-10-13 14:30:00,79.9,80.03,79.8,79.96,102692.0,74.6512,74.7727,74.5578,74.7073,102692.0
2021-10-13 15:00:00,79.94,79.99,79.71,79.87,67180.0,74.6886,74.7353,74.4737,74.6232,67180.0
2021-10-13 15:30:00,79.86,80.09,79.75,80.09,110162.0,74.6138,74.8287,74.5111,74.8287,110162.0
2021-10-14 09:30:00,80.53,81.26,80.36,81.12,22071.0,75.2398,75.9219,75.081,75.7911,22071.0
2021-10-14 10:00:00,81.16,81.67,81.16,81.44,18903.0,75.8284,76.3049,75.8284,76.09,18903.0
2021-10-14 10:30:00,81.51,81.92,81.43,81.75,14847.0,76.1555,76.5385,76.0807,76.3797,14847.0
2021-10-14 11:00:00,81.72,81.97,81.65,81.8,49224.0,76.3517,76.5852,76.2863,76.4264,49224.0
2021-10-14 11:30:00,81.82,82.1,81.82,82.08,19430.0,76.4451,76.7067,76.4451,76.688,19430.0
2021-10-14 12:00:00,82.07,82.28,82.01,82.13,15037.0,76.6787,76.8749,76.6226,76.7347,15037.0
2021-10-14 12:30:00,82.14,82.36,82.06,82.36,21418.0,76.7441,76.9496,76.6693,76.9496,21418.0
2021-10-14 13:00:00,82.34,82.34,82.11,82.16,9759.0,76.9309,76.9309,76.716,76.7628,9759.0
2021-10-14 13:30:00,82.19,82.45,82.19,82.44,18920.0,76.7908,77.0337,76.7908,77.0244,18920.0
2021-10-14 14:00:00,82.48,82.6,82.44,82.6,15704.0,77.0617,77.1738,77.0244,77.1738,15704.0
2021-10-14 14:30:00,82.6,82.61,82.45,82.5,16429.0,77.1738,77.1832,77.0337,77.0804,16429.0
2021-10-14 15:00:00,82.52,82.67,82.48,82.67,32087.0,77.0991,77.2392,77.0617,77.2392,32087.0
2021-10-14 15:30:00,82.67,82.89,82.45,82.81,168283.0,77.2392,77.4448,77.0337,77.3701,168283.0
2021-10-15 09:30:00,82.89,83.03,82.38,83.02,19107.0,77.8158,77.9473,77.3371,77.9379,19107.0
2021-10-15 10:00:00,83.03,83.55,83.03,83.08,21467.0,77.9473,78.4354,77.9473,77.9942,21467.0
2021-10-15 10:30:00,83.07,83.49,83.0,83.29,24527.0,77.9848,78.3791,77.9191,78.1913,24527.0
2021-10-15 11:00:00,83.25,83.25,83.02,83.17,19427.0,78.1538,78.1538,77.9379,78.0787,19427.0
2021-10-15 11:30:00,83.18,83.51,83.16,83.48,16453.0,78.0881,78.3979,78.0693,78.3697,16453.0
2021-10-15 12:00:00,83.5,83.55,83.3,83.46,14947.0,78.3885,78.4354,78.2007,78.3509,14947.0
2021-10-15 12:30:00,83.47,83.51,83.31,83.36,17810.0,78.3603,78.3979,78.2101,78.2571,17810.0
2021-10-15 13:00:00,83.32,83.44,83.23,83.24,14468.0,78.2195,78.3322,78.135,78.1444,14468.0
2021-10-15 13:30:00,83.2,83.44,83.19,83.4,14283.0,78.1069,78.3322,78.0975,78.2946,14283.0
2021-10-15 14:00:00,83.43,83.55,83.41,83.51,8707.0,78.3228,78.4354,78.304,78.3979,8707.0
2021-10-15 14:30:00,83.51,83.61,83.41,83.53,17727.0,78.3979,78.4918,78.304,78.4167,17727.0
2021-10-15 15:00:00,83.53,83.58,83.3,83.44,29769.0,78.4167,78.4636,78.2007,78.3322,29769.0
2021-10-15 15:30:00,83.45,83.52,83.37,83.49,129402.0,78.3416,78.4073,78.2664,78.3791,129402.0
2021-10-18 09:30:00,83.14,83.34,82.75,83.34,11910.0,78.0505,78.2383,77.6844,78.2383,11910.0
2021-10-18 10:00:00,83.35,83.59,83.1,83.47,15273.0,78.2477,78.473,78.013,78.3603,15273.0
2021-10-18 10:30:00,83.51,83.69,83.36,83.49,27901.0,78.3979,78.5669,78.2571,78.3791,27901.0
2021-10-18 11:00:00,83.5,84.35,83.5,84.26,32618.0,78.3885,79.1865,78.3885,79.102,32618.0
2021-10-18 11:30:00,84.09,84.29,84.01,84.12,29155.0,78.9424,79.1301,78.8673,78.9705,29155.0
2021-10-18 12:00:00,84.12,84.25,84.0,84.05,31099.0,78.9705,79.0926,78.8579,78.9048,31099.0
2021-10-18 12:30:00,84.06,84.34,84.03,84.3,37392.0,78.9142,79.1771,78.886,79.1395,37392.0
2021-10-18 13:00:00,84.31,84.4,84.09,84.2,87061.0,79.1489,79.2334,78.9424,79.0456,87061.0
2021-10-18 13:30:00,84.22,84.22,84.06,84.06,30642.0,79.0644,79.0644,78.9142,78.9142,30642.0
2021-10-18 14:00:00,84.04,84.22,83.98,84.2,24576.0,78.8954,79.0644,78.8391,79.0456,24576.0
2021-10-18 14:30:00,84.16,84.36,83.97,83.98,25433.0,79.0081,79.1958,78.8297,78.8391,25433.0
2021-10-18 15:00:00,83.98,84.06,83.9,84.01,39529.0,78.8391,78.9142,78.764,78.8673,39529.0
2021-10-18 15:30:00,83.96,84.18,83.9,84.09,152987.0,78.8203,79.0269,78.764,78.9424,152987.0
2021-10-19 09:30:00,84.5,84.5,83.8,83.93,16183.0,79.3273,79.3273,78.6701,78.7922,16183.0
2021-10-19 10:00:00,83.86,83.97,83.6,83.78,13034.0,78.7265,78.8297,78.4824,78.6514,13034.0
2021-10-19 10:30:00,83.81,83.81,83.57,83.75,127212.0,78.6795,78.6795,78.4542,78.6232,127212.0
2021-10-19 11:00:00,83.66,83.78,83.24,83.34,17555.0,78.5387,78.6514,78.1444,78.2383,17555.0
2021-10-19 11:30:00,83.32,83.37,83.05,83.31,22625.0,78.2195,78.2664,77.966,78.2101,22625.0
2021-10-19 12:00:00,83.26,83.37,83.19,83.28,11572.0,78.1632,78.2664,78.0975,78.182,11572.0
2021-10-19 12:30:00,83.25,83.52,83.23,83.43,10714.0,78.1538,78.4073,78.135,78.3228,10714.0
2021-10-19 13:00:00,83.42,83.42,83.18,83.26,12037.0,78.3134,78.3134,78.0881,78.1632,12037.0
2021-10-19 13:30:00,83.24,83.49,83.19,83.4,33214.0,78.1444,78.3791,78.0975,78.2946,33214.0
2021-10-19 14:00:00,83.44,83.58,83.42,83.49,42772.0,78.3322,78.4636,78.3134,78.3791,42772.0
2021-10-19 14:30:00,83.48,83.71,83.42,83.71,14529.0,78.3697,78.5856,78.3134,78.5856,14529.0
2021-10-19 15:00:00,83.73,83.95,83.66,83.8,54650.0,78.6044,78.8109,78.5387,78.6701,54650.0
2021-10-19 15:30:00,83.78,83.95,83.66,83.95,53040.0,78.6514,78.8109,78.5387,78.8109,53040.0
2021-10-20 09:30:00,83.98,84.0,83.48,83.79,37516.0,78.8391,78.8579,78.3697,78.6607,37516.0
2021-10-20 10:00:00,83.86,84.0,83.67,83.89,18427.0,78.7265,78.8579,78.5481,78.7546,18427.0
2021-10-20 10:30:00,83.9,84.17,83.77,84.11,19338.0,78.764,79.0175,78.642,78.9612,19338.0
2021-10-20 11:00:00,84.12,84.32,84.09,84.28,14226.0,78.9705,79.1583,78.9424,79.1207,14226.0
2021-10-20 11:30:00,84.25,84.44,84.23,84.41,16443.0,79.0926,79.2709,79.0738,79.2428,16443.0
2021-10-20 12:00:00,84.43,84.59,84.38,84.51,46392.0,79.2616,79.4118,79.2146,79.3367,46392.0
2021-10-20 12:30:00,84.53,84.77,84.47,84.77,16355.0,79.3554,79.5807,79.2991,79.5807,16355.0
2021-10-20 13:00:00,84.76,85.05,84.75,84.99,28026.0,79.5714,79.8436,79.562,79.7873,28026.0
2021-10-20 13:30:00,85.0,85.14,84.9,85.06,32500.0,79.7967,79.9281,79.7028,79.853,32500.0
2021-10-20 14:00:00,85.09,85.26,85.04,85.11,27206.0,79.8812,80.0408,79.8342,79.8999,27206.0
2021-10-20 14:30:00,85.11,85.26,85.09,85.24,28274.0,79.8999,80.0408,79.8812,80.022,28274.0
2021-10-20 15:00:00,85.24,85.36,85.22,85.31,77330.0,80.022,80.1346,80.0032,80.0877,77330.0
2021-10-20 15:30:00,85.31,85.65,85.26,85.6,218621.0,80.0877,80.4069,80.0408,80.3599,218621.0
2021-10-21 09:30:00,85.53,85.97,85.04,85.92,34542.0,80.2942,80.7073,79.8342,80.6603,34542.0
2021-10-21 10:00:00,86.04,86.47,85.91,86.19,24711.0,80.773,81.1767,80.651,80.9138,24711.0
2021-10-21 10:30:00,86.21,86.32,86.0,86.21,14689.0,80.9326,81.0359,80.7355,80.9326,14689.0
2021-10-21 11:00:00,86.25,86.53,86.23,86.23,21405.0,80.9701,81.233,80.9514,80.9514,21405.0
2021-10-21 11:30:00,86.26,86.57,86.26,86.51,22753.0,80.9795,81.2706,80.9795,81.2142,22753.0
2021-10-21 12:00:00,86.57,86.99,86.53,86.93,74038.0,81.2706,81.6648,81.233,81.6085,74038.0
2021-10-21 12:30:00,86.93,87.07,86.8,86.99,52523.0,81.6085,81.74,81.4865,81.6648,52523.0
2021-10-21 13:00:00,86.99,87.27,86.99,87.27,21063.0,81.6648,81.9277,81.6648,81.9277,21063.0
2021-10-21 13:30:00,87.29,87.74,87.27,87.64,65667.0,81.9465,82.3689,81.9277,82.2751,65667.0
2021-10-21 14:00:00,87.65,87.88,87.46,87.59,39196.0,82.2844,82.5004,82.1061,82.2281,39196.0
2021-10-21 14:30:00,87.55,87.81,87.41,87.75,147584.0,82.1906,82.4347,82.0591,82.3783,147584.0
2021-10-21 15:00:00,87.74,88.09,87.71,87.96,55966.0,82.3689,82.6975,82.3408,82.5755,55966.0
2021-10-21 15:30:00,87.97,88.02,87.66,87.8,127967.0,82.5849,82.6318,82.2938,82.4253,127967.0
2021-10-22 09:30:00,87.9,88.05,87.56,88.05,20620.0,82.5191,82.66,82.2,82.66,20620.0
2021-10-22 10:00:00,88.06,88.5,87.99,88.47,51023.0,82.6693,83.0824,82.6036,83.0542,51023.0
2021-10-22 10:30:00,88.44,89.09,88.31,88.93,64702.0,83.0261,83.6363,82.904,83.4861,64702.0
2021-10-22 11:00:00,88.93,89.06,88.7,88.73,54696.0,83.4861,83.6081,83.2702,83.2983,54696.0
2021-10-22 11:30:00,88.74,88.89,88.33,88.46,108483.0,83.3077,83.4485,82.9228,83.0449,108483.0
2021-10-22 12:00:00,88.42,88.54,88.26,88.26,41702.0,83.0073,83.12,82.8571,82.8571,41702.0
2021-10-22 12:30:00,88.28,88.56,88.24,88.44,42815.0,82.8759,83.1387,82.8383,83.0261,42815.0
2021-10-22 13:00:00,88.43,88.61,88.42,88.58,25750.0,83.0167,83.1857,83.0073,83.1575,25750.0
2021-10-22 13:30:00,88.55,88.64,88.46,88.52,50335.0,83.1294,83.2138,83.0449,83.1012,50335.0
2021-10-22 14:00:00,88.53,88.74,88.53,88.71,42796.0,83.1106,83.3077,83.1106,83.2796,42796.0
2021-10-22 14:30:00,88.69,88.84,88.51,88.61,55490.0,83.2608,83.4016,83.0918,83.1857,55490.0
2021-10-22 15:00:00,88.61,88.69,88.49,88.57,48613.0,83.1857,83.2608,83.073,83.1481,48613.0
2021-10-22 15:30:00,88.58,88.69,88.35,88.54,147137.0,83.1575,83.2608,82.9416,83.12,147137.0
2021-10-25 09:30:00,88.33,88.78,87.29,87.5,104680.0,82.9228,83.3453,81.9465,82.1436,104680.0
2021-10-25 10:00:00,87.57,87.83,87.47,87.69,49825.0,82.2093,82.4534,82.1155,82.322,49825.0
2021-10-25 10:30:00,87.66,88.24,87.63,88.11,25862.0,82.2938,82.8383,82.2657,82.7163,25862.0
2021-10-25 11:00:00,88.13,88.27,87.93,88.1,24793.0,82.7351,82.8665,82.5473,82.7069,24793.0
2021-10-25 11:30:00,88.1,88.19,87.75,87.89,17067.0,82.7069,82.7914,82.3783,82.5098,17067.0
2021-10-25 12:00:00,87.88,88.05,87.77,88.01,17032.0,82.5004,82.66,82.3971,82.6224,17032.0
2021-10-25 12:30:00,87.99,88.03,87.79,88.02,21325.0,82.6036,82.6412,82.4159,82.6318,21325.0
2021-10-25 13:00:00,88.02,88.3,88.02,88.22,9159.0,82.6318,82.8947,82.6318,82.8196,9159.0
2021-10-25 13:30:00,88.23,88.23,88.07,88.07,10726.0,82.8289,82.8289,82.6787,82.6787,10726.0
2021-10-25 14:00:00,88.04,88.05,87.84,87.84,11424.0,82.6506,82.66,82.4628,82.4628,11424.0
2021-10-25 14:30:00,87.87,88.07,87.82,87.97,32664.0,82.491,82.6787,82.444,82.5849,32664.0
2021-10-25 15:00:00,87.96,88.2,87.94,88.12,16052.0,82.5755,82.8008,82.5567,82.7257,16052.0
2021-10-25 15:30:00,88.11,88.18,87.84,87.93,75701.0,82.7163,82.782,82.4628,82.5473,75701.0
2021-10-26 09:30:00,88.26,88.26,87.25,87.61,15743.0,82.8571,82.8571,81.9089,82.2469,15743.0
2021-10-26 10:00:00,87.62,88.15,87.59,88.11,21777.0,82.2563,82.7538,82.2281,82.7163,21777.0
2021-10-26 10:30:00,88.13,88.23,87.57,87.77,26795.0,82.7351,82.8289,82.2093,82.3971,26795.0
2021-10-26 11:00:00,87.72,88.05,87.71,87.84,23056.0,82.3502,82.66,82.3408,82.4628,23056.0
2021-10-26 11:30:00,87.85,88.05,87.65,87.91,25054.0,82.4722,82.66,82.2844,82.5285,25054.0
2021-10-26 12:00:00,87.85,88.04,87.85,87.96,26983.0,82.4722,82.6506,82.4722,82.5755,26983.0
2021-10-26 12:30:00,87.94,88.43,87.91,88.41,19850.0,82.5567,83.0167,82.5285,82.9979,19850.0
2021-10-26 13:00:00,88.37,88.49,88.22,88.4,19437.0,82.9604,83.073,82.8196,82.9885,19437.0
2021-10-26 13:30:00,88.36,88.49,88.24,88.49,33848.0,82.951,83.073,82.8383,83.073,33848.0
2021-10-26 14:00:00,88.55,88.81,88.55,88.74,12721.0,83.1294,83.3734,83.1294,83.3077,12721.0
2021-10-26 14:30:00,88.71,88.78,88.59,88.62,14454.0,83.2796,83.3453,83.1669,83.1951,14454.0
2021-10-26 15:00:00,88.62,88.79,88.6,88.74,25130.0,83.1951,83.3547,83.1763,83.3077,25130.0
2021-10-26 15:30:00,88.75,89.05,88.7,88.71,162294.0,83.3171,83.5987,83.2702,83.2796,162294.0
2021-10-27 09:30:00,89.01,89.5,88.28,89.4,50423.0,83.5612,84.0212,82.8759,83.9273,50423.0
2021-10-27 10:00:00,89.36,89.76,88.76,88.76,41362.0,83.8898,84.2653,83.3265,83.3265,41362.0
2021-10-27 10:30:00,88.85,88.96,88.43,88.92,34163.0,83.411,83.5143,83.0167,83.4767,34163.0
2021-10-27 11:00:00,88.92,88.94,88.03,88.26,29758.0,83.4767,83.4955,82.6412,82.8571,29758.0
2021-10-27 11:30:00,88.26,88.47,88.01,88.42,21917.0,82.8571,83.0542,82.6224,83.0073,21917.0
2021-10-27 12:00:00,88.44,88.64,88.32,88.56,18428.0,83.0261,83.2138,82.9134,83.1387,18428.0
2021-10-27 12:30:00,88.53,88.58,88.38,88.53,18755.0,83.1106,83.1575,82.9698,83.1106,18755.0
2021-10-27 13:00:00,88.5,88.79,88.5,88.68,17322.0,83.0824,83.3547,83.0824,83.2514,17322.0
2021-10-27 13:30:00,88.69,88.79,88.66,88.78,20011.0,83.2608,83.3547,83.2326,83.3453,20011.0
2021-10-27 14:00:00,88.77,89.07,88.74,89.0,23467.0,83.3359,83.6175,83.3077,83.5518,23467.0
2021-10-27 14:30:00,89.01,89.01,88.78,88.91,28440.0,83.5612,83.5612,83.3453,83.4673,28440.0
2021-10-27 15:00:00,88.9,88.91,88.5,88.77,40191.0,83.4579,83.4673,83.0824,83.3359,40191.0
2021-10-27 15:30:00,88.77,88.92,88.39,88.48,113574.0,83.3359,83.4767,82.9791,83.0636,113574.0
2021-10-28 09:30:00,88.67,89.19,88.67,89.19,11518.0,83.242,83.7302,83.242,83.7302,11518.0
2021-10-28 10:00:00,89.23,89.23,88.78,88.92,11544.0,83.7677,83.7677,83.3453,83.4767,11544.0
2021-10-28 10:30:00,88.91,89.23,88.88,89.12,15748.0,83.4673,83.7677,83.4392,83.6645,15748.0
2021-10-28 11:00:00,89.09,89.22,88.94,89.01,15462.0,83.6363,83.7583,83.4955,83.5612,15462.0
2021-10-28 11:30:00,89.03,89.22,88.75,88.8,15653.0,83.58,83.7583,83.3171,83.364,15653.0
2021-10-28 12:00:00,88.79,89.0,88.63,88.63,12783.0,83.3547,83.5518,83.2045,83.2045,12783.0
2021-10-28 12:30:00,88.61,88.61,88.3,88.32,12245.0,83.1857,83.1857,82.8947,82.9134,12245.0
2021-10-28 13:00:00,88.35,88.51,88.27,88.27,9797.0,82.9416,83.0918,82.8665,82.8665,9797.0
2021-10-28 13:30:00,88.26,88.5,88.26,88.39,13228.0,82.8571,83.0824,82.8571,82.9791,13228.0
2021-10-28 14:00:00,88.39,88.44,88.21,88.36,11105.0,82.9791,83.0261,82.8102,82.951,11105.0
2021-10-28 14:30:00,88.35,88.36,88.19,88.2,12296.0,82.9416,82.951,82.7914,82.8008,12296.0
2021-10-28 15:00:00,88.18,88.18,87.94,87.97,22165.0,82.782,82.782,82.5567,82.5849,22165.0
2021-10-28 15:30:00,87.97,88.29,87.87,88.27,74680.0,82.5849,82.8853,82.491,82.8665,74680.0
2021-10-29 09:30:00,87.84,88.63,87.84,88.36,14819.0,82.4628,83.2045,82.4628,82.951,14819.0
2021-10-29 10:00:00,88.35,88.45,87.95,88.04,12439.0,82.9416,83.0355,82.5661,82.6506,12439.0
2021-10-29 10:30:00,88.08,88.26,87.93,88.12,21018.0,82.6881,82.8571,82.5473,82.7257,21018.0
2021-10-29 11:00:00,88.12,88.33,88.07,88.08,12406.0,82.7257,82.9228,82.6787,82.6881,12406.0
2021-10-29 11:30:00,88.07,88.14,87.76,87.79,11508.0,82.6787,82.7445,82.3877,82.4159,11508.0
2021-10-29 12:00:00,87.73,87.95,87.69,87.91,17488.0,82.3595,82.5661,82.322,82.5285,17488.0
2021-10-29 12:30:00,87.87,87.87,87.66,87.68,15032.0,82.491,82.491,82.2938,82.3126,15032.0
2021-10-29 13:00:00,87.67,87.71,87.33,87.39,10016.0,82.3032,82.3408,81.984,82.0404,10016.0
2021-10-29 13:30:00,87.37,87.61,87.36,87.39,17923.0,82.0216,82.2469,82.0122,82.0404,17923.0
2021-10-29 14:00:00,87.4,87.4,87.06,87.07,22786.0,82.0498,82.0498,81.7306,81.74,22786.0
2021-10-29 14:30:00,87.01,87.45,87.01,87.4,29381.0,81.6836,82.0967,81.6836,82.0498,29381.0
2021-10-29 15:00:00,87.41,87.43,87.14,87.3,20503.0,82.0591,82.0779,81.8057,81.9559,20503.0
2021-10-29 15:30:00,87.3,87.52,87.14,87.28,148464.0,81.9559,82.1624,81.8057,81.9371,148464.0
2021-11-01 09:30:00,87.19,87.46,87.08,87.18,27305.0,81.8526,82.1061,81.7493,81.8432,27305.0
2021-11-01 10:00:00,87.16,87.16,86.64,86.76,33048.0,81.8244,81.8244,81.3363,81.4489,33048.0
2021-11-01 10:30:00,86.76,87.05,86.62,86.92,21206.0,81.4489,81.7212,81.3175,81.5991,21206.0
2021-11-01 11:00:00,86.93,87.11,86.79,87.04,15807.0,81.6085,81.7775,81.4771,81.7118,15807.0
2021-11-01 11:30:00,87.04,87.28,86.86,87.28,8084.0,81.7118,81.9371,81.5428,81.9371,8084.0
2021-11-01 12:00:00,87.33,87.44,87.27,87.39,12115.0,81.984,82.0873,81.9277,82.0404,12115.0
2021-11-01 12:30:00,87.39,87.72,87.39,87.67,11280.0,82.0404,82.3502,82.0404,82.3032,11280.0
2021-11-01 13:00:00,87.68,87.82,87.6,87.66,13913.0,82.3126,82.444,82.2375,82.2938,13913.0
2021-11-01 13:30:00,87.67,87.68,87.51,87.56,14590.0,82.3032,82.3126,82.153,82.2,14590.0
2021-11-01 14:00:00,87.58,87.63,87.4,87.47,13353.0,82.2187,82.2657,82.0498,82.1155,13353.0
2021-11-01 14:30:00,87.48,87.61,87.27,87.27,15044.0,82.1249,82.2469,81.9277,81.9277,15044.0
2021-11-01 15:00:00,87.23,87.46,87.22,87.42,22873.0,81.8902,82.1061,81.8808,82.0685,22873.0
2021-11-01 15:30:00,87.42,87.71,87.38,87.7,66109.0,82.0685,82.3408,82.031,82.3314,66109.0
2021-11-02 09:30:00,87.74,88.34,87.7,88.17,17942.0,82.3689,82.9322,82.3314,82.7726,17942.0
2021-11-02 10:00:00,88.25,88.43,87.79,87.79,28777.0,82.8477,83.0167,82.4159,82.4159,28777.0
2021-11-02 10:30:00,87.78,87.89,87.61,87.69,19221.0,82.4065,82.5098,82.2469,82.322,19221.0
2021-11-02 11:00:00,87.63,87.82,87.4,87.5,13086.0,82.2657,82.444,82.0498,82.1436,13086.0
2021-11-02 11:30:00,87.47,87.75,87.45,87.65,11994.0,82.1155,82.3783,82.0967,82.2844,11994.0
2021-11-02 12:00:00,87.65,88.07,87.64,87.92,13825.0,82.2844,82.6787,82.2751,82.5379,13825.0
2021-11-02 12:30:00,87.98,88.09,87.91,88.05,11375.0,82.5942,82.6975,82.5285,82.66,11375.0
2021-11-02 13:00:00,88.05,88.15,87.96,88.02,14557.0,82.66,82.7538,82.5755,82.6318,14557.0
2021-11-02 13:30:00,88.07,88.15,88.01,88.13,14292.0,82.6787,82.7538,82.6224,82.7351,14292.0
2021-11-02 14:00:00,88.16,88.16,87.89,87.92,19650.0,82.7632,82.7632,82.5098,82.5379,19650.0
2021-11-02 14:30:00,87.89,88.06,87.8,88.03,21025.0,82.5098,82.6693,82.4253,82.6412,21025.0
2021-11-02 15:00:00,88.02,88.2,87.9,87.97,25554.0,82.6318,82.8008,82.5191,82.5849,25554.0
2021-11-02 15:30:00,87.96,88.11,87.92,88.09,72390.0,82.5755,82.7163,82.5379,82.6975,72390.0
2021-11-03 09:30:00,87.98,88.41,87.86,87.86,9243.0,82.5942,82.9979,82.4816,82.4816,9243.0
2021-11-03 10:00:00,87.83,87.97,87.01,87.42,29348.0,82.4534,82.5849,81.6836,82.0685,29348.0
2021-11-03 10:30:00,87.55,88.34,87.47,88.3,13724.0,82.1906,82.9322,82.1155,82.8947,13724.0
2021-11-03 11:00:00,88.14,88.28,88.08,88.12,7539.0,82.7445,82.8759,82.6881,82.7257,7539.0
2021-11-03 11:30:00,88.14,88.24,87.97,87.98,12958.0,82.7445,82.8383,82.5849,82.5942,12958.0
2021-11-03 12:00:00,88.0,88.17,87.97,88.0,6520.0,82.613,82.7726,82.5849,82.613,6520.0
2021-11-03 12:30:00,87.95,87.95,87.73,87.8,9949.0,82.5661,82.5661,82.3595,82.4253,9949.0
2021-11-03 13:00:00,87.75,87.99,87.71,87.97,8770.0,82.3783,82.6036,82.3408,82.5849,8770.0
2021-11-03 13:30:00,87.99,88.07,87.92,88.01,14271.0,82.6036,82.6787,82.5379,82.6224,14271.0
2021-11-03 14:00:00,87.99,88.17,87.84,87.87,22110.0,82.6036,82.7726,82.4628,82.491,22110.0
2021-11-03 14:30:00,87.89,88.52,87.89,88.49,21374.0,82.5098,83.1012,82.5098,83.073,21374.0
2021-11-03 15:00:00,88.46,88.75,88.42,88.67,19044.0,83.0449,83.3171,83.0073,83.242,19044.0
2021-11-03 15:30:00,88.65,88.88,88.52,88.8,88405.0,83.2232,83.4392,83.1012,83.364,88405.0
2021-11-04 09:30:00,88.93,89.45,88.76,89.45,13340.0,83.4861,83.9743,83.3265,83.9743,13340.0
2021-11-04 10:00:00,89.43,89.88,89.32,89.87,7308.0,83.9555,84.3779,83.8522,84.3685,7308.0
2021-11-04 10:30:00,89.9,90.15,89.9,90.02,11554.0,84.3967,84.6314,84.3967,84.5094,11554.0
2021-11-04 11:00:00,90.02,90.06,89.3,89.39,23026.0,84.5094,84.5469,83.8334,83.9179,23026.0
2021-11-04 11:30:00,89.31,89.43,89.2,89.34,20403.0,83.8428,83.9555,83.7396,83.871,20403.0
2021-11-04 12:00:00,89.34,89.34,89.05,89.27,12419.0,83.871,83.871,83.5987,83.8053,12419.0
2021-11-04 12:30:00,89.28,89.7,89.24,89.62,15171.0,83.8147,84.209,83.7771,84.1339,15171.0
2021-11-04 13:00:00,89.64,89.82,89.64,89.78,17606.0,84.1526,84.3216,84.1526,84.2841,17606.0
2021-11-04 13:30:00,89.76,89.82,89.6,89.78,12779.0,84.2653,84.3216,84.1151,84.2841,12779.0
2021-11-04 14:00:00,89.72,89.75,89.42,89.45,22553.0,84.2277,84.2559,83.9461,83.9743,22553.0
2021-11-04 14:30:00,89.48,89.52,89.29,89.42,10133.0,84.0024,84.04,83.8241,83.9461,10133.0
2021-11-04 15:00:00,89.42,89.49,89.12,89.12,24586.0,83.9461,84.0118,83.6645,83.6645,24586.0
2021-11-04 15:30:00,89.16,89.36,89.09,89.29,68275.0,83.702,83.8898,83.6363,83.8241,68275.0
2021-11-05 09:30:00,89.72,90.36,89.3,90.0,35694.0,84.2277,84.8286,83.8334,84.4906,35694.0
2021-11-05 10:00:00,89.95,90.12,89.73,89.78,11433.0,84.4437,84.6032,84.2371,84.2841,11433.0
2021-11-05 10:30:00,89.76,89.92,89.68,89.8,6625.0,84.2653,84.4155,84.1902,84.3028,6625.0
2021-11-05 11:00:00,89.83,89.98,89.77,89.8,8875.0,84.331,84.4718,84.2747,84.3028,8875.0
2021-11-05 11:30:00,89.84,89.93,89.54,89.55,7393.0,84.3404,84.4249,84.0587,84.0681,7393.0
2021-11-05 12:00:00,89.53,89.61,89.44,89.52,12669.0,84.0494,84.1245,83.9649,84.04,12669.0
2021-11-05 12:30:00,89.57,89.66,89.49,89.63,20796.0,84.0869,84.1714,84.0118,84.1432,20796.0
2021-11-05 13:00:00,89.63,89.66,89.34,89.34,8143.0,84.1432,84.1714,83.871,83.871,8143.0
2021-11-05 13:30:00,89.36,89.51,89.36,89.47,6465.0,83.8898,84.0306,83.8898,83.993,6465.0
2021-11-05 14:00:00,89.47,89.58,89.33,89.58,43248.0,83.993,84.0963,83.8616,84.0963,43248.0
2021-11-05 14:30:00,89.58,89.64,89.34,89.64,35910.0,84.0963,84.1526,83.871,84.1526,35910.0
2021-11-05 15:00:00,89.64,89.87,89.52,89.58,31930.0,84.1526,84.3685,84.04,84.0963,31930.0
2021-11-05 15:30:00,89.58,89.79,89.48,89.77,123685.0,84.0963,84.2934,84.0024,84.2747,123685.0
2021-11-08 09:30:00,90.0,90.04,89.27,89.4,18333.0,84.4906,84.5281,83.8053,83.9273,18333.0
2021-11-08 10:00:00,89.39,90.08,89.31,90.02,22046.0,83.9179,84.5657,83.8428,84.5094,22046.0
2021-11-08 10:30:00,90.04,90.08,89.55,89.55,10191.0,84.5281,84.5657,84.0681,84.0681,10191.0
2021-11-08 11:00:00,89.53,89.74,89.52,89.73,6782.0,84.0494,84.2465,84.04,84.2371,6782.0
2021-11-08 11:30:00,89.75,90.14,89.75,90.08,8906.0,84.2559,84.622,84.2559,84.5657,8906.0
2021-11-08 12:00:00,90.05,90.11,89.93,90.06,6941.0,84.5375,84.5939,84.4249,84.5469,6941.0
2021-11-08 12:30:00,90.09,90.1,89.81,89.92,7606.0,84.5751,84.5845,84.3122,84.4155,7606.0
2021-11-08 13:00:00,89.98,90.19,89.96,90.09,15238.0,84.4718,84.669,84.453,84.5751,15238.0
2021-11-08 13:30:00,90.12,90.25,90.09,90.25,11548.0,84.6032,84.7253,84.5751,84.7253,11548.0
2021-11-08 14:00:00,90.25,90.36,90.06,90.11,15047.0,84.7253,84.8286,84.5469,84.5939,15047.0
2021-11-08 14:30:00,90.1,90.19,89.8,89.8,12935.0,84.5845,84.669,84.3028,84.3028,12935.0
2021-11-08 15:00:00,89.85,89.87,89.67,89.87,19341.0,84.3498,84.3685,84.1808,84.3685,19341.0
2021-11-08 15:30:00,89.89,89.94,89.65,89.68,69470.0,84.3873,84.4343,84.162,84.1902,69470.0
2021-11-09 09:30:00,90.0,91.24,89.99,90.91,13438.0,84.4906,85.6547,84.4812,85.3449,13438.0
2021-11-09 10:00:00,91.04,91.2,90.48,90.8,11035.0,85.4669,85.6171,84.9412,85.2416,11035.0
2021-11-09 10:30:00,90.86,90.96,90.59,90.69,7950.0,85.2979,85.3918,85.0445,85.1384,7950.0
2021-11-09 11:00:00,90.69,90.85,90.5,90.78,9410.0,85.1384,85.2886,84.96,85.2228,9410.0
2021-11-09 11:30:00,90.8,90.85,90.66,90.68,5894.0,85.2416,85.2886,85.1102,85.129,5894.0
2021-11-09 12:00:00,90.69,90.9,90.68,90.75,8494.0,85.1384,85.3355,85.129,85.1947,8494.0
2021-11-09 12:30:00,90.76,90.81,90.65,90.77,4627.0,85.2041,85.251,85.1008,85.2135,4627.0
2021-11-09 13:00:00,90.8,90.96,90.76,90.91,3682.0,85.2416,85.3918,85.2041,85.3449,3682.0
2021-11-09 13:30:00,90.9,90.9,90.41,90.42,6218.0,85.3355,85.3355,84.8755,84.8849,6218.0
2021-11-09 14:00:00,90.45,90.6,90.24,90.42,10956.0,84.913,85.0539,84.7159,84.8849,10956.0
2021-11-09 14:30:00,90.44,90.61,90.41,90.41,7095.0,84.9037,85.0632,84.8755,84.8755,7095.0
2021-11-09 15:00:00,90.44,90.5,90.35,90.4,4915.0,84.9037,84.96,84.8192,84.8661,4915.0
2021-11-09 15:30:00,90.36,90.5,90.21,90.37,43065.0,84.8286,84.96,84.6877,84.8379,43065.0
2021-11-10 09:30:00,90.37,91.02,90.37,90.78,5943.0,84.8379,85.4482,84.8379,85.2228,5943.0
2021-11-10 10:00:00,90.8,90.8,90.49,90.76,6045.0,85.2416,85.2416,84.9506,85.2041,6045.0
2021-11-10 10:30:00,90.6,90.8,90.6,90.6,6266.0,85.0539,85.2416,85.0539,85.0539,6266.0
2021-11-10 11:00:00,90.59,90.78,90.56,90.67,6656.0,85.0445,85.2228,85.0163,85.1196,6656.0
2021-11-10 11:30:00,90.73,90.77,90.57,90.58,6610.0,85.1759,85.2135,85.0257,85.0351,6610.0
2021-11-10 12:00:00,90.62,90.63,90.38,90.41,5071.0,85.0726,85.082,84.8473,84.8755,5071.0
2021-11-10 12:30:00,90.43,90.57,90.36,90.55,14758.0,84.8943,85.0257,84.8286,85.0069,14758.0
2021-11-10 13:00:00,90.49,90.64,90.39,90.54,15263.0,84.9506,85.0914,84.8567,84.9975,15263.0
2021-11-10 13:30:00,90.54,90.94,90.51,90.91,14343.0,84.9975,85.373,84.9694,85.3449,14343.0
2021-11-10 14:00:00,90.91,91.0,90.65,91.0,17178.0,85.3449,85.4294,85.1008,85.4294,17178.0
2021-11-10 14:30:00,91.01,91.12,90.98,91.03,13203.0,85.4388,85.542,85.4106,85.4575,13203.0
2021-11-10 15:00:00,91.05,91.23,91.0,91.1,13258.0,85.4763,85.6453,85.4294,85.5233,13258.0
2021-11-10 15:30:00,91.08,91.31,90.92,91.3,68151.0,85.5045,85.7204,85.3543,85.711,68151.0
2021-11-11 09:30:00,91.25,91.5,91.19,91.39,8140.0,85.6641,85.8988,85.6077,85.7955,8140.0
2021-11-11 10:00:00,91.4,91.43,91.18,91.25,4018.0,85.8049,85.8331,85.5984,85.6641,4018.0
2021-11-11 10:30:00,91.16,91.66,91.02,91.6,24605.0,85.5796,86.049,85.4482,85.9926,24605.0
2021-11-11 11:00:00,91.57,91.65,91.34,91.49,13608.0,85.9645,86.0396,85.7486,85.8894,13608.0
2021-11-11 11:30:00,91.42,91.47,91.25,91.34,8647.0,85.8237,85.8706,85.6641,85.7486,8647.0
2021-11-11 12:00:00,91.35,91.51,91.34,91.36,4276.0,85.7579,85.9082,85.7486,85.7673,4276.0
2021-11-11 12:30:00,91.38,91.6,91.34,91.53,6847.0,85.7861,85.9926,85.7486,85.9269,6847.0
2021-11-11 13:00:00,91.58,91.58,91.4,91.5,6891.0,85.9739,85.9739,85.8049,85.8988,6891.0
2021-11-11 13:30:00,91.5,91.5,91.25,91.26,3707.0,85.8988,85.8988,85.6641,85.6735,3707.0
2021-11-11 14:00:00,91.28,91.54,91.26,91.49,14011.0,85.6922,85.9363,85.6735,85.8894,14011.0
2021-11-11 14:30:00,91.48,91.6,91.46,91.6,4108.0,85.88,85.9926,85.8612,85.9926,4108.0
2021-11-11 15:00:00,91.58,91.63,91.48,91.51,13738.0,85.9739,86.0208,85.88,85.9082,13738.0
2021-11-11 15:30:00,91.49,91.58,91.26,91.41,35720.0,85.8894,85.9739,85.6735,85.8143,35720.0
2021-11-12 09:30:00,91.67,92.07,91.63,92.07,8998.0,86.0584,86.4339,86.0208,86.4339,8998.0
2021-11-12 10:00:00,91.98,92.45,91.78,92.39,7278.0,86.3494,86.7906,86.1616,86.7343,7278.0
2021-11-12 10:30:00,92.45,92.55,92.32,92.45,11466.0,86.7906,86.8845,86.6686,86.7906,11466.0
2021-11-12 11:00:00,92.52,92.9,92.52,92.84,18443.0,86.8563,87.2131,86.8563,87.1567,18443.0
2021-11-12 11:30:00,92.89,93.11,92.8,93.07,16759.0,87.2037,87.4102,87.1192,87.3727,16759.0
2021-11-12 12:00:00,93.07,93.23,92.92,93.13,39775.0,87.3727,87.5229,87.2318,87.429,39775.0
2021-11-12 12:30:00,93.16,93.27,93.12,93.21,14152.0,87.4571,87.5604,87.4196,87.5041,14152.0
2021-11-12 13:00:00,93.19,93.28,93.04,93.05,16999.0,87.4853,87.5698,87.3445,87.3539,16999.0
2021-11-12 13:30:00,93.0,93.12,92.95,93.0,15795.0,87.3069,87.4196,87.26,87.3069,15795.0
2021-11-12 14:00:00,93.0,93.04,92.67,93.03,20031.0,87.3069,87.3445,86.9971,87.3351,20031.0
2021-11-12 14:30:00,93.07,93.28,93.06,93.25,27410.0,87.3727,87.5698,87.3633,87.5416,27410.0
2021-11-12 15:00:00,93.23,93.45,93.19,93.44,26510.0,87.5229,87.7294,87.4853,87.72,26510.0
2021-11-12 15:30:00,93.45,93.78,93.26,93.61,131832.0,87.7294,88.0392,87.551,87.8796,131832.0
2021-11-15 09:30:00,94.06,94.06,93.06,93.63,13650.0,88.3021,88.3021,87.3633,87.8984,13650.0
2021-11-15 10:00:00,93.61,94.11,93.58,94.11,16672.0,87.8796,88.349,87.8514,88.349,16672.0
2021-11-15 10:30:00,94.08,94.25,93.91,93.92,11443.0,88.3208,88.4804,88.1612,88.1706,11443.0
2021-11-15 11:00:00,93.93,94.29,93.93,94.15,17405.0,88.18,88.518,88.18,88.3865,17405.0
2021-11-15 11:30:00,94.2,94.28,94.1,94.25,7650.0,88.4335,88.5086,88.3396,88.4804,7650.0
2021-11-15 12:00:00,94.3,94.69,94.23,94.67,8883.0,88.5274,88.8935,88.4616,88.8747,8883.0
2021-11-15 12:30:00,94.65,94.82,94.54,94.81,8194.0,88.8559,89.0155,88.7527,89.0061,8194.0
2021-11-15 13:00:00,94.8,94.91,94.69,94.88,14771.0,88.9968,89.1,88.8935,89.0719,14771.0
2021-11-15 13:30:00,94.86,94.9,94.78,94.84,10899.0,89.0531,89.0906,88.978,89.0343,10899.0
2021-11-15 14:00:00,94.82,94.82,94.27,94.37,14896.0,89.0155,89.0155,88.4992,88.5931,14896.0
2021-11-15 14:30:00,94.29,94.52,94.27,94.46,7896.0,88.518,88.7339,88.4992,88.6776,7896.0
2021-11-15 15:00:00,94.45,94.45,94.22,94.36,16123.0,88.6682,88.6682,88.4523,88.5837,16123.0
2021-11-15 15:30:00,94.35,94.45,94.23,94.45,38839.0,88.5743,88.6682,88.4616,88.6682,38839.0
2021-11-16 09:30:00,94.39,94.93,94.3,94.8,10418.0,88.6119,89.1188,88.5274,88.9968,10418.0
2021-11-16 10:00:00,94.83,95.12,94.73,94.76,23814.0,89.0249,89.2972,88.931,88.9592,23814.0
2021-11-16 10:30:00,94.73,95.22,94.7,95.22,8540.0,88.931,89.391,88.9029,89.391,8540.0
2021-11-16 11:00:00,95.15,95.27,94.8,94.91,19233.0,89.3253,89.438,88.9968,89.1,19233.0
2021-11-16 11:30:00,94.99,95.02,94.83,95.02,9336.0,89.1751,89.2033,89.0249,89.2033,9336.0
2021-11-16 12:00:00,94.95,94.98,94.54,94.63,10460.0,89.1376,89.1657,88.7527,88.8372,10460.0
2021-11-16 12:30:00,94.67,94.87,94.63,94.83,10648.0,88.8747,89.0625,88.8372,89.0249,10648.0
2021-11-16 13:00:00,94.82,95.04,94.82,94.94,13045.0,89.0155,89.2221,89.0155,89.1282,13045.0
2021-11-16 13:30:00,94.93,95.11,94.9,94.97,12165.0,89.1188,89.2878,89.0906,89.1563,12165.0
2021-11-16 14:00:00,94.94,95.05,94.89,94.89,17960.0,89.1282,89.2315,89.0812,89.0812,17960.0
2021-11-16 14:30:00,94.9,95.08,94.9,95.08,12639.0,89.0906,89.2596,89.0906,89.2596,12639.0
2021-11-16 15:00:00,95.08,95.42,95.08,95.37,10210.0,89.2596,89.5788,89.2596,89.5319,10210.0
2021-11-16 15:30:00,95.39,95.51,95.18,95.24,83939.0,89.5506,89.6633,89.3535,89.4098,83939.0
2021-11-17 09:30:00,95.32,95.33,94.71,95.33,12584.0,89.4849,89.4943,88.9123,89.4943,12584.0
2021-11-17 10:00:00,95.33,95.79,95.25,95.67,16380.0,89.4943,89.9262,89.4192,89.8135,16380.0
2021-11-17 10:30:00,95.68,96.15,95.67,96.14,14639.0,89.8229,90.2641,89.8135,90.2547,14639.0
2021-11-17 11:00:00,96.13,96.29,96.08,96.09,18975.0,90.2453,90.3955,90.1984,90.2078,18975.0
2021-11-17 11:30:00,96.14,96.17,95.78,95.97,13666.0,90.2547,90.2829,89.9168,90.0951,13666.0
2021-11-17 12:00:00,95.98,96.18,95.84,96.09,19824.0,90.1045,90.2923,89.9731,90.2078,19824.0
2021-11-17 12:30:00,96.12,96.18,95.91,96.11,10809.0,90.236,90.2923,90.0388,90.2266,10809.0
2021-11-17 13:00:00,96.12,96.32,96.04,96.04,15924.0,90.236,90.4237,90.1608,90.1608,15924.0
2021-11-17 13:30:00,96.04,96.07,95.9,96.04,18064.0,90.1608,90.189,90.0294,90.1608,18064.0
2021-11-17 14:00:00,96.06,96.15,95.86,95.97,16284.0,90.1796,90.2641,89.9919,90.0951,16284.0
2021-11-17 14:30:00,95.95,96.27,95.9,96.25,18283.0,90.0764,90.3768,90.0294,90.358,18283.0
2021-11-17 15:00:00,96.26,96.53,96.2,96.5,26215.0,90.3674,90.6209,90.3111,90.5927,26215.0
2021-11-17 15:30:00,96.5,96.58,96.33,96.52,85170.0,90.5927,90.6678,90.4331,90.6115,85170.0
2021-11-18 09:30:00,96.72,96.9,96.07,96.07,14220.0,90.7992,90.9682,90.189,90.189,14220.0
2021-11-18 10:00:00,96.06,96.41,95.62,95.72,25486.0,90.1796,90.5082,89.7666,89.8604,25486.0
2021-11-18 10:30:00,95.75,96.18,95.7,96.12,15707.0,89.8886,90.2923,89.8417,90.236,15707.0
2021-11-18 11:00:00,96.07,96.07,95.5,95.5,11905.0,90.189,90.189,89.6539,89.6539,11905.0
2021-11-18 11:30:00,95.43,95.59,94.97,95.16,13046.0,89.5882,89.7384,89.1563,89.3347,13046.0
2021-11-18 12:00:00,95.15,95.23,94.75,94.77,11884.0,89.3253,89.4004,88.9498,88.9686,11884.0
2021-11-18 12:30:00,94.84,94.9,94.62,94.76,13421.0,89.0343,89.0906,88.8278,88.9592,13421.0
2021-11-18 13:00:00,94.83,94.83,94.31,94.32,9498.0,89.0249,89.0249,88.5368,88.5461,9498.0
2021-11-18 13:30:00,94.27,94.51,94.06,94.44,13568.0,88.4992,88.7245,88.3021,88.6588,13568.0
2021-11-18 14:00:00,94.39,94.56,94.21,94.26,16577.0,88.6119,88.7714,88.4429,88.4898,16577.0
2021-11-18 14:30:00,94.33,94.33,94.14,94.2,20112.0,88.5555,88.5555,88.3772,88.4335,20112.0
2021-11-18 15:00:00,94.24,94.28,93.92,94.09,23171.0,88.471,88.5086,88.1706,88.3302,23171.0
2021-11-18 15:30:00,94.08,94.08,93.77,93.87,85686.0,88.3208,88.3208,88.0298,88.1237,85686.0
2021-11-19 09:30:00,94.1,94.6,93.93,94.59,11450.0,88.3396,88.809,88.18,88.7996,11450.0
2021-11-19 10:00:00,94.55,95.2,94.53,94.98,11772.0,88.7621,89.3723,88.7433,89.1657,11772.0
2021-11-19 10:30:00,95.04,95.47,94.97,95.47,6407.0,89.2221,89.6257,89.1563,89.6257,6407.0
2021-11-19 11:00:00,95.43,95.63,95.41,95.42,10092.0,89.5882,89.7759,89.5694,89.5788,10092.0
2021-11-19 11:30:00,95.43,95.67,95.43,95.59,18776.0,89.5882,89.8135,89.5882,89.7384,18776.0
2021-11-19 12:00:00,95.61,95.75,95.57,95.75,4800.0,89.7572,89.8886,89.7196,89.8886,4800.0
2021-11-19 12:30:00,95.75,95.92,95.74,95.88,6841.0,89.8886,90.0482,89.8792,90.0106,6841.0
2021-11-19 13:00:00,95.88,95.92,95.59,95.61,7166.0,90.0106,90.0482,89.7384,89.7572,7166.0
2021-11-19 13:30:00,95.6,95.6,95.13,95.33,16750.0,89.7478,89.7478,89.3066,89.4943,16750.0
2021-11-19 14:00:00,95.34,95.48,95.31,95.47,9816.0,89.5037,89.6351,89.4755,89.6257,9816.0
2021-11-19 14:30:00,95.45,95.45,95.29,95.42,14748.0,89.607,89.607,89.4568,89.5788,14748.0
2021-11-19 15:00:00,95.43,95.44,95.15,95.27,21093.0,89.5882,89.5976,89.3253,89.438,21093.0
2021-11-19 15:30:00,95.28,95.37,94.64,94.65,82604.0,89.4474,89.5319,88.8465,88.8559,82604.0
2021-11-22 09:30:00,95.01,95.46,94.87,95.33,6532.0,89.1939,89.6164,89.0625,89.4943,6532.0
2021-11-22 10:00:00,95.32,95.45,94.59,94.59,4941.0,89.4849,89.607,88.7996,88.7996,4941.0
2021-11-22 10:30:00,94.59,94.71,94.45,94.71,9691.0,88.7996,88.9123,88.6682,88.9123,9691.0
2021-11-22 11:00:00,94.76,95.04,94.65,95.04,6348.0,88.9592,89.2221,88.8559,89.2221,6348.0
2021-11-22 11:30:00,95.04,95.45,94.98,95.08,10215.0,89.2221,89.607,89.1657,89.2596,10215.0
2021-11-22 12:00:00,94.98,95.36,94.98,95.1,7874.0,89.1657,89.5225,89.1657,89.2784,7874.0
2021-11-22 12:30:00,95.03,95.41,94.99,95.29,8436.0,89.2127,89.5694,89.1751,89.4568,8436.0
2021-11-22 13:00:00,95.24,95.33,95.15,95.15,6186.0,89.4098,89.4943,89.3253,89.3253,6186.0
2021-11-22 13:30:00,95.16,95.28,95.1,95.28,10476.0,89.3347,89.4474,89.2784,89.4474,10476.0
2021-11-22 14:00:00,95.31,95.38,94.95,95.01,12198.0,89.4755,89.5412,89.1376,89.1939,12198.0
2021-11-22 14:30:00,95.03,95.28,95.03,95.27,10775.0,89.2127,89.4474,89.2127,89.438,10775.0
2021-11-22 15:00:00,95.28,95.37,95.11,95.22,15526.0,89.4474,89.5319,89.2878,89.391,15526.0
2021-11-22 15:30:00,95.21,95.27,94.49,94.52,55540.0,89.3817,89.438,88.7057,88.7339,55540.0
2021-11-23 09:30:00,94.56,95.38,94.47,95.24,5012.0,88.7714,89.5412,88.687,89.4098,5012.0
2021-11-23 10:00:00,95.08,95.09,94.73,94.86,4044.0,89.2596,89.269,88.931,89.0531,4044.0
2021-11-23 10:30:00,94.93,95.06,94.67,94.69,6965.0,89.1188,89.2408,88.8747,88.8935,6965.0
2021-11-23 11:00:00,94.65,94.71,94.44,94.63,7325.0,88.8559,88.9123,88.6588,88.8372,7325.0
2021-11-23 11:30:00,94.68,95.11,94.52,95.0,7862.0,88.8841,89.2878,88.7339,89.1845,7862.0
2021-11-23 12:00:00,94.95,95.17,94.78,95.16,9428.0,89.1376,89.3441,88.978,89.3347,9428.0
2021-11-23 12:30:00,95.13,95.16,94.94,95.16,5442.0,89.3066,89.3347,89.1282,89.3347,5442.0
2021-11-23 13:00:00,95.08,95.31,95.08,95.14,4076.0,89.2596,89.4755,89.2596,89.3159,4076.0
2021-11-23 13:30:00,95.15,95.32,95.1,95.18,5213.0,89.3253,89.4849,89.2784,89.3535,5213.0
2021-11-23 14:00:00,95.18,95.23,94.88,95.08,15079.0,89.3535,89.4004,89.0719,89.2596,15079.0
2021-11-23 14:30:00,94.98,95.07,94.81,95.07,5592.0,89.1657,89.2502,89.0061,89.2502,5592.0
2021-11-23 15:00:00,94.95,95.17,94.86,95.02,11350.0,89.1376,89.3441,89.0531,89.2033,11350.0
2021-11-23 15:30:00,95.04,95.21,94.79,94.81,35667.0,89.2221,89.3817,88.9874,89.0061,35667.0
2021-11-24 09:30:00,93.02,94.1,92.63,93.35,26370.0,87.3257,88.3396,86.9596,87.6355,26370.0
2021-11-24 10:00:00,93.34,93.78,93.29,93.69,8715.0,87.6261,88.0392,87.5792,87.9547,8715.0
2021-11-24 10:30:00,93.65,94.02,93.57,94.02,14823.0,87.9172,88.2645,87.8421,88.2645,14823.0
2021-11-24 11:00:00,93.95,94.21,93.93,94.0,6262.0,88.1988,88.4429,88.18,88.2457,6262.0
2021-11-24 11:30:00,94.01,94.02,93.62,93.62,12678.0,88.2551,88.2645,87.889,87.889,12678.0
2021-11-24 12:00:00,93.63,93.83,93.55,93.6,15953.0,87.8984,88.0861,87.8233,87.8702,15953.0
2021-11-24 12:30:00,93.53,93.65,93.48,93.65,5062.0,87.8045,87.9172,87.7576,87.9172,5062.0
2021-11-24 13:00:00,93.69,93.81,93.6,93.7,4604.0,87.9547,88.0674,87.8702,87.9641,4604.0
2021-11-24 13:30:00,93.69,93.76,93.63,93.63,6897.0,87.9547,88.0204,87.8984,87.8984,6897.0
2021-11-24 14:00:00,93.57,93.75,93.32,93.32,6146.0,87.8421,88.011,87.6074,87.6074,6146.0
2021-11-24 14:30:00,93.29,93.44,93.23,93.27,12715.0,87.5792,87.72,87.5229,87.5604,12715.0
2021-11-24 15:00:00,93.28,93.34,93.15,93.17,11920.0,87.5698,87.6261,87.4478,87.4665,11920.0
2021-11-24 15:30:00,93.17,93.45,93.12,93.38,36711.0,87.4665,87.7294,87.4196,87.6637,36711.0
2021-11-26 09:30:00,92.3,92.64,91.88,92.47,14411.0,86.6498,86.969,86.2555,86.8094,14411.0
2021-11-26 10:00:00,92.38,92.6,91.9,92.4,11401.0,86.7249,86.9314,86.2743,86.7437,11401.0
2021-11-26 10:30:00,92.49,92.75,92.26,92.43,21158.0,86.8282,87.0722,86.6122,86.7718,21158.0
2021-11-26 11:00:00,92.28,92.35,91.92,92.06,11060.0,86.631,86.6967,86.2931,86.4245,11060.0
2021-11-26 11:30:00,92.16,92.34,91.92,92.06,16678.0,86.5184,86.6873,86.2931,86.4245,16678.0
2021-11-26 12:00:00,92.09,92.44,91.85,92.32,16730.0,86.4526,86.7812,86.2273,86.6686,16730.0
2021-11-26 12:30:00,92.25,92.46,91.42,91.57,61307.0,86.6029,86.8,85.8237,85.9645,61307.0
2021-11-29 09:30:00,92.04,92.04,91.39,91.52,21345.0,86.4057,86.4057,85.7955,85.9175,21345.0
2021-11-29 10:00:00,91.53,91.88,91.35,91.38,19201.0,85.9269,86.2555,85.7579,85.7861,19201.0
2021-11-29 10:30:00,91.39,91.57,91.22,91.43,15113.0,85.7955,85.9645,85.6359,85.8331,15113.0
2021-11-29 11:00:00,91.47,92.38,91.47,91.91,16690.0,85.8706,86.7249,85.8706,86.2837,16690.0
2021-11-29 11:30:00,91.97,92.36,91.97,92.31,21191.0,86.34,86.7061,86.34,86.6592,21191.0
2021-11-29 12:00:00,92.31,92.7,92.31,92.64,9236.0,86.6592,87.0253,86.6592,86.969,9236.0
2021-11-29 12:30:00,92.7,93.03,92.6,92.98,8994.0,87.0253,87.3351,86.9314,87.2882,8994.0
2021-11-29 13:00:00,93.01,93.11,92.71,92.84,11209.0,87.3163,87.4102,87.0347,87.1567,11209.0
2021-11-29 13:30:00,92.84,93.0,92.79,92.89,9913.0,87.1567,87.3069,87.1098,87.2037,9913.0
2021-11-29 14:00:00,92.89,93.05,92.88,93.0,10123.0,87.2037,87.3539,87.1943,87.3069,10123.0
2021-11-29 14:30:00,93.09,93.17,92.83,92.86,9751.0,87.3914,87.4665,87.1473,87.1755,9751.0
2021-11-29 15:00:00,92.87,93.28,92.87,93.18,19356.0,87.1849,87.5698,87.1849,87.4759,19356.0
2021-11-29 15:30:00,93.15,93.33,92.94,92.94,68409.0,87.4478,87.6167,87.2506,87.2506,68409.0
2021-11-30 09:30:00,92.49,92.76,92.12,92.76,9905.0,86.8282,87.0816,86.4808,87.0816,9905.0
2021-11-30 10:00:00,92.67,92.96,92.5,92.64,11499.0,86.9971,87.2694,86.8376,86.969,11499.0
2021-11-30 10:30:00,92.72,93.01,91.84,92.01,15344.0,87.0441,87.3163,86.218,86.3775,15344.0
2021-11-30 11:00:00,91.9,92.46,91.66,92.21,13680.0,86.2743,86.8,86.049,86.5653,13680.0
2021-11-30 11:30:00,92.21,92.23,91.68,91.96,14257.0,86.5653,86.5841,86.0677,86.3306,14257.0
2021-11-30 12:00:00,91.89,92.03,91.54,91.92,15224.0,86.2649,86.3963,85.9363,86.2931,15224.0
2021-11-30 12:30:00,91.87,92.11,91.68,91.96,14222.0,86.2461,86.4714,86.0677,86.3306,14222.0
2021-11-30 13:00:00,92.06,92.18,91.79,92.11,8837.0,86.4245,86.5371,86.171,86.4714,8837.0
2021-11-30 13:30:00,92.15,92.36,92.0,92.16,11441.0,86.509,86.7061,86.3682,86.5184,11441.0
2021-11-30 14:00:00,92.11,92.52,92.03,92.3,15119.0,86.4714,86.8563,86.3963,86.6498,15119.0
2021-11-30 14:30:00,92.31,92.35,91.84,91.88,12856.0,86.6592,86.6967,86.218,86.2555,12856.0
2021-11-30 15:00:00,91.84,92.1,91.79,91.88,19914.0,86.218,86.462,86.171,86.2555,19914.0
2021-11-30 15:30:00,91.84,91.96,90.67,91.0,144741.0,86.218,86.3306,85.1196,85.4294,144741.0
2021-12-01 09:30:00,92.1,92.68,91.96,92.34,21195.0,86.462,87.0065,86.3306,86.6873,21195.0
2021-12-01 10:00:00,92.39,93.19,92.39,93.12,14507.0,86.7343,87.4853,86.7343,87.4196,14507.0
2021-12-01 10:30:00,93.09,93.42,92.79,93.28,16142.0,87.3914,87.7012,87.1098,87.5698,16142.0
2021-12-01 11:00:00,93.37,93.53,93.25,93.34,8302.0,87.6543,87.8045,87.5416,87.6261,8302.0
2021-12-01 11:30:00,93.28,93.42,92.99,92.99,10481.0,87.5698,87.7012,87.2976,87.2976,10481.0
2021-12-01 12:00:00,93.17,93.53,93.08,93.3,11347.0,87.4665,87.8045,87.382,87.5886,11347.0
2021-12-01 12:30:00,93.22,93.37,92.92,92.92,9201.0,87.5135,87.6543,87.2318,87.2318,9201.0
2021-12-01 13:00:00,92.83,92.88,92.38,92.79,6722.0,87.1473,87.1943,86.7249,87.1098,6722.0
2021-12-01 13:30:00,92.75,92.75,92.18,92.39,48739.0,87.0722,87.0722,86.5371,86.7343,48739.0
2021-12-01 14:00:00,92.42,92.44,91.73,92.18,9106.0,86.7624,86.7812,86.1147,86.5371,9106.0
2021-12-01 14:30:00,92.22,92.28,91.9,91.9,7931.0,86.5747,86.631,86.2743,86.2743,7931.0
2021-12-01 15:00:00,92.0,92.1,91.05,91.12,16984.0,86.3682,86.462,85.4763,85.542,16984.0
2021-12-01 15:30:00,91.08,91.79,90.38,90.38,91340.0,85.5045,86.171,84.8473,84.8473,91340.0
2021-12-02 09:30:00,90.33,92.02,90.33,92.02,6441.0,84.8004,86.3869,84.8004,86.3869,6441.0
2021-12-02 10:00:00,92.05,92.76,91.89,92.7,15497.0,86.4151,87.0816,86.2649,87.0253,15497.0
2021-12-02 10:30:00,92.74,92.86,92.48,92.84,22528.0,87.0629,87.1755,86.8188,87.1567,22528.0
2021-12-02 11:00:00,92.86,93.51,92.86,93.15,13002.0,87.1755,87.7857,87.1755,87.4478,13002.0
2021-12-02 11:30:00,93.16,93.28,92.6,93.15,4791.0,87.4571,87.5698,86.9314,87.4478,4791.0
2021-12-02 12:00:00,93.35,93.68,93.26,93.42,7685.0,87.6355,87.9453,87.551,87.7012,7685.0
2021-12-02 12:30:00,93.53,93.93,93.5,93.86,19193.0,87.8045,88.18,87.7763,88.1143,19193.0
2021-12-02 13:00:00,93.81,94.23,93.64,94.02,12484.0,88.0674,88.4616,87.9078,88.2645,12484.0
2021-12-02 13:30:00,93.95,94.46,93.95,94.41,9904.0,88.1988,88.6776,88.1988,88.6306,9904.0
2021-12-02 14:00:00,94.34,94.34,93.96,94.14,20596.0,88.5649,88.5649,88.2082,88.3772,20596.0
2021-12-02 14:30:00,94.14,94.2,93.74,93.91,18623.0,88.3772,88.4335,88.0016,88.1612,18623.0
2021-12-02 15:00:00,94.03,94.11,93.68,94.11,15601.0,88.2739,88.349,87.9453,88.349,15601.0
2021-12-02 15:30:00,94.11,94.25,93.5,93.68,93139.0,88.349,88.4804,87.7763,87.9453,93139.0
2021-12-03 09:30:00,93.66,94.62,93.41,94.47,23507.0,87.9265,88.8278,87.6918,88.687,23507.0
2021-12-03 10:00:00,94.48,94.54,93.68,94.01,11685.0,88.6963,88.7527,87.9453,88.2551,11685.0
2021-12-03 10:30:00,93.96,94.11,93.47,93.7,20646.0,88.2082,88.349,87.7482,87.9641,20646.0
2021-12-03 11:00:00,93.67,94.13,93.57,94.1,12446.0,87.9359,88.3678,87.8421,88.3396,12446.0
2021-12-03 11:30:00,94.16,94.39,93.67,93.67,11800.0,88.3959,88.6119,87.9359,87.9359,11800.0
2021-12-03 12:00:00,93.68,94.17,93.68,94.09,4954.0,87.9453,88.4053,87.9453,88.3302,4954.0
2021-12-03 12:30:00,94.13,94.2,93.94,94.09,11109.0,88.3678,88.4335,88.1894,88.3302,11109.0
2021-12-03 13:00:00,94.11,94.31,93.89,93.9,25019.0,88.349,88.5368,88.1425,88.1518,25019.0
2021-12-03 13:30:00,93.88,94.03,93.61,93.72,11574.0,88.1331,88.2739,87.8796,87.9829,11574.0
2021-12-03 14:00:00,93.71,93.75,93.17,93.46,13243.0,87.9735,88.011,87.4665,87.7388,13243.0
2021-12-03 14:30:00,93.48,93.5,93.03,93.03,12119.0,87.7576,87.7763,87.3351,87.3351,12119.0
2021-12-03 15:00:00,93.06,93.55,93.0,93.51,16867.0,87.3633,87.8233,87.3069,87.7857,16867.0
2021-12-03 15:30:00,93.51,93.83,93.06,93.5,104043.0,87.7857,88.0861,87.3633,87.7763,104043.0
2021-12-06 09:30:00,94.45,95.55,93.94,95.22,14252.0,88.6682,89.7008,88.1894,89.391,14252.0
2021-12-06 10:00:00,95.28,96.06,95.15,95.9,9144.0,89.4474,90.1796,89.3253,90.0294,9144.0
2021-12-06 10:30:00,95.82,96.19,95.63,96.0,11577.0,89.9543,90.3017,89.7759,90.1233,11577.0
2021-12-06 11:00:00,96.02,96.23,95.57,96.14,17791.0,90.1421,90.3392,89.7196,90.2547,17791.0
2021-12-06 11:30:00,96.22,96.29,95.8,96.09,6447.0,90.3298,90.3955,89.9355,90.2078,6447.0
2021-12-06 12:00:00,96.08,96.5,95.98,96.34,7708.0,90.1984,90.5927,90.1045,90.4425,7708.0
2021-12-06 12:30:00,96.38,96.55,96.03,96.18,16324.0,90.48,90.6396,90.1515,90.2923,16324.0
2021-12-06 13:00:00,96.12,96.46,96.0,96.31,14319.0,90.236,90.5551,90.1233,90.4143,14319.0
2021-12-06 13:30:00,96.41,96.7,96.26,96.37,8859.0,90.5082,90.7804,90.3674,90.4706,8859.0
2021-12-06 14:00:00,96.47,96.52,95.98,95.98,9086.0,90.5645,90.6115,90.1045,90.1045,9086.0
2021-12-06 14:30:00,95.96,95.99,95.55,95.56,3287.0,90.0857,90.1139,89.7008,89.7102,3287.0
2021-12-06 15:00:00,95.64,95.68,95.33,95.43,8587.0,89.7853,89.8229,89.4943,89.5882,8587.0
2021-12-06 15:30:00,95.45,95.73,95.27,95.41,34629.0,89.607,89.8698,89.438,89.5694,34629.0
2021-12-07 09:30:00,97.05,97.05,96.41,96.45,18237.0,91.109,91.109,90.5082,90.5457,18237.0
2021-12-07 10:00:00,96.56,96.97,96.06,96.29,18487.0,90.649,91.0339,90.1796,90.3955,18487.0
2021-12-07 10:30:00,96.28,96.72,96.09,96.72,14442.0,90.3862,90.7992,90.2078,90.7992,14442.0
2021-12-07 11:00:00,96.64,96.65,96.32,96.64,14162.0,90.7241,90.7335,90.4237,90.7241,14162.0
2021-12-07 11:30:00,96.63,96.87,96.41,96.63,13710.0,90.7147,90.94,90.5082,90.7147,13710.0
2021-12-07 12:00:00,96.55,96.59,96.26,96.33,7217.0,90.6396,90.6772,90.3674,90.4331,7217.0
2021-12-07 12:30:00,96.31,96.41,95.98,96.18,8524.0,90.4143,90.5082,90.1045,90.2923,8524.0
2021-12-07 13:00:00,96.2,96.27,96.11,96.16,5884.0,90.3111,90.3768,90.2266,90.2735,5884.0
2021-12-07 13:30:00,96.19,96.39,96.14,96.39,8146.0,90.3017,90.4894,90.2547,90.4894,8146.0
2021-12-07 14:00:00,96.38,96.65,96.32,96.62,10047.0,90.48,90.7335,90.4237,90.7053,10047.0
2021-12-07 14:30:00,96.53,96.57,96.43,96.52,8740.0,90.6209,90.6584,90.527,90.6115,8740.0
2021-12-07 15:00:00,96.5,96.53,96.13,96.25,5786.0,90.5927,90.6209,90.2453,90.358,5786.0
2021-12-07 15:30:00,96.27,96.46,95.99,96.43,59469.0,90.3768,90.5551,90.1139,90.527,59469.0
2021-12-08 09:30:00,96.2,97.05,96.2,97.05,8145.0,90.3111,91.109,90.3111,91.109,8145.0
2021-12-08 10:00:00,97.06,97.12,96.57,96.77,10327.0,91.1184,91.1747,90.6584,90.8462,10327.0
2021-12-08 10:30:00,96.86,96.94,96.5,96.51,11185.0,90.9307,91.0058,90.5927,90.6021,11185.0
2021-12-08 11:00:00,96.59,96.8,96.57,96.8,13126.0,90.6772,90.8743,90.6584,90.8743,13126.0
2021-12-08 11:30:00,96.76,97.24,96.57,97.22,12886.0,90.8368,91.2874,90.6584,91.2686,12886.0
2021-12-08 12:00:00,97.17,97.32,97.08,97.28,14323.0,91.2217,91.3625,91.1372,91.3249,14323.0
2021-12-08 12:30:00,97.31,97.61,97.23,97.42,18191.0,91.3531,91.6347,91.278,91.4564,18191.0
2021-12-08 13:00:00,97.43,97.44,97.37,97.39,8091.0,91.4658,91.4751,91.4094,91.4282,8091.0
2021-12-08 13:30:00,97.43,97.46,97.28,97.28,15075.0,91.4658,91.4939,91.3249,91.3249,15075.0
2021-12-08 14:00:00,97.27,97.4,97.01,97.19,18055.0,91.3156,91.4376,91.0715,91.2404,18055.0
2021-12-08 14:30:00,97.18,97.28,97.1,97.26,9863.0,91.2311,91.3249,91.156,91.3062,9863.0
2021-12-08 15:00:00,97.29,97.45,97.14,97.31,16093.0,91.3343,91.4845,91.1935,91.3531,16093.0
2021-12-08 15:30:00,97.29,97.59,97.16,97.19,58309.0,91.3343,91.616,91.2123,91.2404,58309.0
2021-12-09 09:30:00,97.2,97.2,96.66,97.15,10208.0,91.2498,91.2498,90.7429,91.2029,10208.0
2021-12-09 10:00:00,97.04,97.34,96.82,96.84,12171.0,91.0996,91.3813,90.8931,90.9119,12171.0
2021-12-09 10:30:00,96.78,97.01,96.51,96.73,11592.0,90.8555,91.0715,90.6021,90.8086,11592.0
2021-12-09 11:00:00,96.8,96.92,96.48,96.68,5701.0,90.8743,90.987,90.5739,90.7617,5701.0
2021-12-09 11:30:00,96.75,96.82,96.49,96.54,6667.0,90.8274,90.8931,90.5833,90.6302,6667.0
2021-12-09 12:00:00,96.45,96.62,96.42,96.62,7542.0,90.5457,90.7053,90.5176,90.7053,7542.0
2021-12-09 12:30:00,96.55,96.87,96.51,96.78,6692.0,90.6396,90.94,90.6021,90.8555,6692.0
2021-12-09 13:00:00,96.82,97.09,96.78,97.09,8328.0,90.8931,91.1466,90.8555,91.1466,8328.0
2021-12-09 13:30:00,97.11,97.17,97.02,97.13,6295.0,91.1653,91.2217,91.0809,91.1841,6295.0
2021-12-09 14:00:00,97.12,97.44,97.06,97.18,14670.0,91.1747,91.4751,91.1184,91.2311,14670.0
2021-12-09 14:30:00,97.21,97.28,97.02,97.07,9350.0,91.2592,91.3249,91.0809,91.1278,9350.0
2021-12-09 15:00:00,97.12,97.15,96.76,96.87,12577.0,91.1747,91.2029,90.8368,90.94,12577.0
2021-12-09 15:30:00,96.87,96.98,96.43,96.44,65787.0,90.94,91.0433,90.527,90.5364,65787.0
2021-12-10 09:30:00,97.11,97.72,97.11,97.52,13847.0,91.1653,91.738,91.1653,91.5502,13847.0
2021-12-10 10:00:00,97.51,97.81,97.3,97.59,10884.0,91.5409,91.8225,91.3437,91.616,10884.0
2021-12-10 10:30:00,97.51,97.59,97.03,97.06,7425.0,91.5409,91.616,91.0902,91.1184,7425.0
2021-12-10 11:00:00,97.2,97.28,96.7,97.12,12060.0,91.2498,91.3249,90.7804,91.1747,12060.0
2021-12-10 11:30:00,97.15,97.29,96.83,96.89,12727.0,91.2029,91.3343,90.9025,90.9588,12727.0
2021-12-10 12:00:00,96.96,97.28,96.93,97.28,13690.0,91.0245,91.3249,90.9964,91.3249,13690.0
2021-12-10 12:30:00,97.18,97.31,97.02,97.3,7351.0,91.2311,91.3531,91.0809,91.3437,7351.0
2021-12-10 13:00:00,97.34,97.52,97.32,97.49,10568.0,91.3813,91.5502,91.3625,91.5221,10568.0
2021-12-10 13:30:00,97.55,97.73,97.53,97.61,9384.0,91.5784,91.7474,91.5596,91.6347,9384.0
2021-12-10 14:00:00,97.6,97.64,97.46,97.56,14192.0,91.6254,91.6629,91.4939,91.5878,14192.0
2021-12-10 14:30:00,97.56,97.58,97.08,97.23,13039.0,91.5878,91.6066,91.1372,91.278,13039.0
2021-12-10 15:00:00,97.23,97.43,96.91,97.02,11308.0,91.278,91.4658,90.9776,91.0809,11308.0
2021-12-10 15:30:00,97.04,97.5,96.98,97.43,38548.0,91.0996,91.5315,91.0433,91.4658,38548.0
2021-12-13 09:30:00,96.96,97.19,96.52,96.65,9273.0,91.0245,91.2404,90.6115,90.7335,9273.0
2021-12-13 10:00:00,96.86,97.18,96.71,97.15,4782.0,90.9307,91.2311,90.7898,91.2029,4782.0
2021-12-13 10:30:00,97.1,97.45,96.94,97.45,5181.0,91.156,91.4845,91.0058,91.4845,5181.0
2021-12-13 11:00:00,97.48,97.56,97.05,97.41,9221.0,91.5127,91.5878,91.109,91.447,9221.0
2021-12-13 11:30:00,97.4,97.81,97.36,97.78,12086.0,91.4376,91.8225,91.4,91.7943,12086.0
2021-12-13 12:00:00,97.66,98.03,97.62,97.87,9671.0,91.6817,92.029,91.6441,91.8788,9671.0
2021-12-13 12:30:00,97.92,97.95,97.59,97.59,5901.0,91.9258,91.9539,91.616,91.616,5901.0
2021-12-13 13:00:00,97.58,97.66,97.37,97.47,14741.0,91.6066,91.6817,91.4094,91.5033,14741.0
2021-12-13 13:30:00,97.39,97.51,97.22,97.51,5441.0,91.4282,91.5409,91.2686,91.5409,5441.0
2021-12-13 14:00:00,97.49,97.61,97.17,97.58,8642.0,91.5221,91.6347,91.2217,91.6066,8642.0
2021-12-13 14:30:00,97.62,97.78,97.53,97.77,8242.0,91.6441,91.7943,91.5596,91.7849,8242.0
2021-12-13 15:00:00,97.75,97.93,97.68,97.91,11666.0,91.7662,91.9351,91.7005,91.9164,11666.0
2021-12-13 15:30:00,97.92,98.11,97.31,97.34,69965.0,91.9258,92.1041,91.3531,91.3813,69965.0
2021-12-14 09:30:00,97.05,97.69,97.03,97.21,8507.0,91.109,91.7098,91.0902,91.2592,8507.0
2021-12-14 10:00:00,97.27,97.47,96.84,97.1,12093.0,91.3156,91.5033,90.9119,91.156,12093.0
2021-12-14 10:30:00,97.09,97.14,96.34,96.57,6753.0,91.1466,91.1935,90.4425,90.6584,6753.0
2021-12-14 11:00:00,96.56,96.73,96.4,96.71,9856.0,90.649,90.8086,90.4988,90.7898,9856.0
2021-12-14 11:30:00,96.77,96.95,96.61,96.66,7543.0,90.8462,91.0151,90.696,90.7429,7543.0
2021-12-14 12:00:00,96.58,96.67,96.36,96.46,21860.0,90.6678,90.7523,90.4613,90.5551,21860.0
2021-12-14 12:30:00,96.38,96.48,96.13,96.41,2774.0,90.48,90.5739,90.2453,90.5082,2774.0
2021-12-14 13:00:00,96.37,96.63,96.34,96.6,5898.0,90.4706,90.7147,90.4425,90.6866,5898.0
2021-12-14 13:30:00,96.58,96.58,96.28,96.33,3370.0,90.6678,90.6678,90.3862,90.4331,3370.0
2021-12-14 14:00:00,96.34,96.7,96.34,96.58,10170.0,90.4425,90.7804,90.4425,90.6678,10170.0
2021-12-14 14:30:00,96.54,96.67,96.48,96.61,5859.0,90.6302,90.7523,90.5739,90.696,5859.0
2021-12-14 15:00:00,96.6,96.85,96.49,96.83,14911.0,90.6866,90.9213,90.5833,90.9025,14911.0
2021-12-14 15:30:00,96.78,97.29,96.71,96.84,65074.0,90.8555,91.3343,90.7898,90.9119,65074.0
2021-12-15 09:30:00,96.89,96.89,96.4,96.41,9277.0,90.9588,90.9588,90.4988,90.5082,9277.0
2021-12-15 10:00:00,96.16,96.61,96.16,96.54,16146.0,90.2735,90.696,90.2735,90.6302,16146.0
2021-12-15 10:30:00,96.56,96.92,96.5,96.85,9316.0,90.649,90.987,90.5927,90.9213,9316.0
2021-12-15 11:00:00,96.89,96.89,96.53,96.75,10445.0,90.9588,90.9588,90.6209,90.8274,10445.0
2021-12-15 11:30:00,96.69,96.87,96.62,96.83,11555.0,90.7711,90.94,90.7053,90.9025,11555.0
2021-12-15 12:00:00,96.83,97.13,96.77,97.07,12583.0,90.9025,91.1841,90.8462,91.1278,12583.0
2021-12-15 12:30:00,97.12,97.14,96.95,96.97,8006.0,91.1747,91.1935,91.0151,91.0339,8006.0
2021-12-15 13:00:00,96.94,97.58,96.94,97.47,9375.0,91.0058,91.6066,91.0058,91.5033,9375.0
2021-12-15 13:30:00,97.49,97.84,97.49,97.68,8818.0,91.5221,91.8507,91.5221,91.7005,8818.0
2021-12-15 14:00:00,97.64,98.17,97.33,97.55,14138.0,91.6629,92.1605,91.3719,91.5784,14138.0
2021-12-15 14:30:00,97.68,97.96,97.45,97.59,19095.0,91.7005,91.9633,91.4845,91.616,19095.0
2021-12-15 15:00:00,97.59,98.6,97.59,98.56,14292.0,91.616,92.5641,91.616,92.5266,14292.0
2021-12-15 15:30:00,98.51,98.77,98.09,98.75,43050.0,92.4796,92.7237,92.0854,92.705,43050.0
2021-12-16 09:30:00,98.81,99.3,98.66,99.26,7471.0,92.7613,93.2213,92.6205,93.1837,7471.0
2021-12-16 10:00:00,99.27,99.77,99.18,99.77,10671.0,93.1931,93.6625,93.1086,93.6625,10671.0
2021-12-16 10:30:00,99.76,99.77,99.37,99.49,8462.0,93.6531,93.6625,93.287,93.3997,8462.0
2021-12-16 11:00:00,99.44,99.88,99.41,99.7,7096.0,93.3527,93.7658,93.3246,93.5968,7096.0
2021-12-16 11:30:00,99.75,99.94,99.61,99.93,7130.0,93.6437,93.8221,93.5123,93.8127,7130.0
2021-12-16 12:00:00,99.84,100.1,99.68,99.89,5781.0,93.7282,93.9723,93.578,93.7752,5781.0
2021-12-16 12:30:00,99.92,99.97,99.41,99.41,9592.0,93.8033,93.8503,93.3246,93.3246,9592.0
2021-12-16 13:00:00,99.51,99.77,99.5,99.67,6994.0,93.4184,93.6625,93.409,93.5686,6994.0
2021-12-16 13:30:00,99.64,99.87,99.57,99.7,8490.0,93.5405,93.7564,93.4748,93.5968,8490.0
2021-12-16 14:00:00,99.74,99.81,99.52,99.58,8568.0,93.6343,93.7001,93.4278,93.4841,8568.0
2021-12-16 14:30:00,99.61,99.62,99.18,99.44,5878.0,93.5123,93.5217,93.1086,93.3527,5878.0
2021-12-16 15:00:00,99.4,100.08,99.31,100.08,14322.0,93.3152,93.9535,93.2307,93.9535,14322.0
2021-12-16 15:30:00,100.08,100.39,99.76,99.76,69090.0,93.9535,94.2446,93.6531,93.6531,69090.0
2021-12-17 09:30:00,99.5,99.5,98.78,99.25,56225.0,93.409,93.409,92.7331,93.1743,56225.0
2021-12-17 10:00:00,99.11,99.11,97.99,97.99,21440.0,93.0429,93.0429,91.9915,91.9915,21440.0
2021-12-17 10:30:00,98.01,98.76,98.01,98.62,38537.0,92.0103,92.7143,92.0103,92.5829,38537.0
2021-12-17 11:00:00,98.59,98.65,98.34,98.4,34485.0,92.5547,92.6111,92.3201,92.3764,34485.0
2021-12-17 11:30:00,98.36,98.36,97.44,97.51,14462.0,92.3388,92.3388,91.4751,91.5409,14462.0
2021-12-17 12:00:00,97.44,97.95,97.25,97.93,13520.0,91.4751,91.9539,91.2968,91.9351,13520.0
2021-12-17 12:30:00,97.99,98.24,97.84,97.92,10497.0,91.9915,92.2262,91.8507,91.9258,10497.0
2021-12-17 13:00:00,97.88,97.95,97.54,97.83,17037.0,91.8882,91.9539,91.569,91.8413,17037.0
2021-12-17 13:30:00,97.75,98.04,97.73,97.86,20329.0,91.7662,92.0384,91.7474,91.8694,20329.0
2021-12-17 14:00:00,97.89,97.89,97.4,97.47,21738.0,91.8976,91.8976,91.4376,91.5033,21738.0
2021-12-17 14:30:00,97.39,97.44,97.15,97.28,14972.0,91.4282,91.4751,91.2029,91.3249,14972.0
2021-12-17 15:00:00,97.28,97.54,97.13,97.13,19013.0,91.3249,91.569,91.1841,91.1841,19013.0
2021-12-17 15:30:00,97.13,97.3,96.28,96.77,129202.0,91.1841,91.3437,90.3862,90.8462,129202.0
2021-12-20 09:30:00,95.81,96.18,95.11,95.12,49138.0,89.9449,90.2923,89.2878,89.2972,49138.0
2021-12-20 10:00:00,95.23,95.26,94.08,94.08,25535.0,89.4004,89.4286,88.3208,88.3208,25535.0
2021-12-20 10:30:00,93.99,94.34,93.81,94.03,11994.0,88.2363,88.5649,88.0674,88.2739,11994.0
2021-12-20 11:00:00,94.01,94.14,93.69,94.02,15253.0,88.2551,88.3772,87.9547,88.2645,15253.0
2021-12-20 11:30:00,94.06,94.46,93.9,94.41,10579.0,88.3021,88.6776,88.1518,88.6306,10579.0
2021-12-20 12:00:00,94.43,94.68,94.28,94.68,37741.0,88.6494,88.8841,88.5086,88.8841,37741.0
2021-12-20 12:30:00,94.61,94.61,94.28,94.32,8097.0,88.8184,88.8184,88.5086,88.5461,8097.0
2021-12-20 13:00:00,94.33,94.79,94.23,94.75,8110.0,88.5555,88.9874,88.4616,88.9498,8110.0
2021-12-20 13:30:00,94.72,95.05,94.65,94.96,10308.0,88.9217,89.2315,88.8559,89.147,10308.0
2021-12-20 14:00:00,94.87,94.98,94.77,94.94,23970.0,89.0625,89.1657,88.9686,89.1282,23970.0
2021-12-20 14:30:00,94.92,95.25,94.82,95.14,11617.0,89.1094,89.4192,89.0155,89.3159,11617.0
2021-12-20 15:00:00,95.12,95.56,95.12,95.51,12456.0,89.2972,89.7102,89.2972,89.6633,12456.0
2021-12-20 15:30:00,95.46,96.04,95.32,95.72,72059.0,89.6164,90.1608,89.4849,89.8604,72059.0
2021-12-21 09:30:00,96.09,96.27,95.93,95.93,4439.0,90.2078,90.3768,90.0576,90.0576,4439.0
2021-12-21 10:00:00,95.95,96.07,95.68,95.79,4099.0,90.0764,90.189,89.8229,89.9262,4099.0
2021-12-21 10:30:00,95.87,96.05,95.59,95.67,21115.0,90.0013,90.1702,89.7384,89.8135,21115.0
2021-12-21 11:00:00,95.54,95.62,95.42,95.51,19093.0,89.6915,89.7666,89.5788,89.6633,19093.0
2021-12-21 11:30:00,95.54,96.68,95.5,96.57,13813.0,89.6915,90.7617,89.6539,90.6584,13813.0
2021-12-21 12:00:00,96.71,97.02,96.56,96.69,22813.0,90.7898,91.0809,90.649,90.7711,22813.0
2021-12-21 12:30:00,96.75,97.26,96.75,96.97,7920.0,90.8274,91.3062,90.8274,91.0339,7920.0
2021-12-21 13:00:00,97.01,97.01,96.47,96.56,26317.0,91.0715,91.0715,90.5645,90.649,26317.0
2021-12-21 13:30:00,96.57,96.6,96.31,96.42,27244.0,90.6584,90.6866,90.4143,90.5176,27244.0
2021-12-21 14:00:00,96.38,96.38,95.83,95.91,26842.0,90.48,90.48,89.9637,90.0388,26842.0
2021-12-21 14:30:00,95.95,96.45,95.81,96.17,28904.0,90.0764,90.5457,89.9449,90.2829,28904.0
2021-12-21 15:00:00,96.15,96.19,95.96,96.14,9781.0,90.2641,90.3017,90.0857,90.2547,9781.0
2021-12-21 15:30:00,96.09,96.26,95.87,96.09,64886.0,90.2078,90.3674,90.0013,90.2078,64886.0
2021-12-22 09:30:00,96.14,96.29,95.63,95.99,6908.0,90.2547,90.3955,89.7759,90.1139,6908.0
2021-12-22 10:00:00,96.13,96.74,96.13,96.51,22720.0,90.2453,90.818,90.2453,90.6021,22720.0
2021-12-22 10:30:00,96.58,96.81,96.47,96.76,8197.0,90.6678,90.8837,90.5645,90.8368,8197.0
2021-12-22 11:00:00,96.81,96.83,96.56,96.56,7511.0,90.8837,90.9025,90.649,90.649,7511.0
2021-12-22 11:30:00,96.54,96.85,96.54,96.73,5435.0,90.6302,90.9213,90.6302,90.8086,5435.0
2021-12-22 12:00:00,96.69,96.99,96.6,96.92,8944.0,90.7711,91.0527,90.6866,90.987,8944.0
2021-12-22 12:30:00,96.92,96.92,96.59,96.73,6145.0,90.987,90.987,90.6772,90.8086,6145.0
2021-12-22 13:00:00,96.8,96.82,96.62,96.73,9601.0,90.8743,90.8931,90.7053,90.8086,9601.0
2021-12-22 13:30:00,96.73,96.86,96.7,96.85,9306.0,90.8086,90.9307,90.7804,90.9213,9306.0
2021-12-22 14:00:00,96.8,96.87,96.34,96.34,13056.0,90.8743,90.94,90.4425,90.4425,13056.0
2021-12-22 14:30:00,96.38,96.5,96.26,96.42,8984.0,90.48,90.5927,90.3674,90.5176,8984.0
2021-12-22 15:00:00,96.42,96.82,96.33,96.76,13299.0,90.5176,90.8931,90.4331,90.8368,13299.0
2021-12-22 15:30:00,96.7,97.17,96.69,96.98,51409.0,90.7804,91.2217,90.7711,91.0433,51409.0
2021-12-23 09:30:00,97.25,97.85,97.03,97.74,4360.0,91.2968,91.86,91.0902,91.7568,4360.0
2021-12-23 10:00:00,97.81,98.19,97.8,98.0,9088.0,91.8225,92.1792,91.8131,92.0009,9088.0
2021-12-23 10:30:00,97.98,98.3,97.94,98.27,8681.0,91.9821,92.2825,91.9445,92.2543,8681.0
2021-12-23 11:00:00,98.26,98.26,97.78,97.78,3364.0,92.2449,92.2449,91.7943,91.7943,3364.0
2021-12-23 11:30:00,97.85,97.86,97.66,97.75,3641.0,91.86,91.8694,91.6817,91.7662,3641.0
2021-12-23 12:00:00,97.74,97.87,97.58,97.72,5565.0,91.7568,91.8788,91.6066,91.738,5565.0
2021-12-23 12:30:00,97.71,97.71,97.54,97.57,5812.0,91.7286,91.7286,91.569,91.5972,5812.0
2021-12-23 13:00:00,97.59,97.6,97.44,97.48,3036.0,91.616,91.6254,91.4751,91.5127,3036.0
2021-12-23 13:30:00,97.41,97.76,97.41,97.76,6199.0,91.447,91.7756,91.447,91.7756,6199.0
2021-12-23 14:00:00,97.73,98.02,97.73,97.88,5817.0,91.7474,92.0196,91.7474,91.8882,5817.0
2021-12-23 14:30:00,97.85,97.99,97.74,97.92,6416.0,91.86,91.9915,91.7568,91.9258,6416.0
2021-12-23 15:00:00,97.84,97.96,97.8,97.8,7447.0,91.8507,91.9633,91.8131,91.8131,7447.0
2021-12-23 15:30:00,97.79,97.96,97.51,97.51,32553.0,91.8037,91.9633,91.5409,91.5409,32553.0
2021-12-27 09:30:00,98.04,98.21,97.57,97.57,4771.0,92.0384,92.198,91.5972,91.5972,4771.0
2021-12-27 10:00:00,97.72,98.02,97.69,98.02,5718.0,91.738,92.0196,91.7098,92.0196,5718.0
2021-12-27 10:30:00,97.94,98.26,97.85,98.24,5034.0,91.9445,92.2449,91.86,92.2262,5034.0
2021-12-27 11:00:00,98.23,98.56,98.19,98.56,4303.0,92.2168,92.5266,92.1792,92.5266,4303.0
2021-12-27 11:30:00,98.47,99.17,98.47,99.16,16657.0,92.4421,93.0992,92.4421,93.0899,16657.0
2021-12-27 12:00:00,99.09,99.1,98.67,98.84,5690.0,93.0241,93.0335,92.6299,92.7894,5690.0
2021-12-27 12:30:00,98.86,98.97,98.81,98.88,4560.0,92.8082,92.9115,92.7613,92.827,4560.0
2021-12-27 13:00:00,98.87,99.2,98.67,98.81,21279.0,92.8176,93.1274,92.6299,92.7613,21279.0
2021-12-27 13:30:00,98.93,98.94,98.73,98.93,2882.0,92.8739,92.8833,92.6862,92.8739,2882.0
2021-12-27 14:00:00,98.84,99.14,98.77,99.14,8858.0,92.7894,93.0711,92.7237,93.0711,8858.0
2021-12-27 14:30:00,99.14,99.22,99.04,99.19,9187.0,93.0711,93.1462,92.9772,93.118,9187.0
2021-12-27 15:00:00,99.18,99.5,99.15,99.48,27775.0,93.1086,93.409,93.0805,93.3903,27775.0
2021-12-27 15:30:00,99.52,99.6,99.09,99.55,57064.0,93.4278,93.5029,93.0241,93.456,57064.0
2021-12-28 09:30:00,99.48,99.85,99.44,99.67,4183.0,93.3903,93.7376,93.3527,93.5686,4183.0
2021-12-28 10:00:00,99.71,100.06,99.63,99.9,12910.0,93.6062,93.9348,93.5311,93.7846,12910.0
2021-12-28 10:30:00,99.89,100.4,99.82,100.24,8234.0,93.7752,94.2539,93.7095,94.1037,8234.0
2021-12-28 11:00:00,100.24,100.54,100.21,100.43,28717.0,94.1037,94.3854,94.0756,94.2821,28717.0
2021-12-28 11:30:00,100.38,100.41,99.88,99.94,26677.0,94.2352,94.2633,93.7658,93.8221,26677.0
2021-12-28 12:00:00,99.91,99.99,99.71,99.71,5399.0,93.7939,93.869,93.6062,93.6062,5399.0
2021-12-28 12:30:00,99.7,100.07,99.55,99.98,26262.0,93.5968,93.9441,93.456,93.8597,26262.0
2021-12-28 13:00:00,99.94,100.31,99.94,100.16,5725.0,93.8221,94.1695,93.8221,94.0286,5725.0
2021-12-28 13:30:00,100.16,100.27,100.0,100.25,15705.0,94.0286,94.1319,93.8784,94.1131,15705.0
2021-12-28 14:00:00,100.22,100.26,99.81,99.91,9543.0,94.085,94.1225,93.7001,93.7939,9543.0
2021-12-28 14:30:00,99.92,100.01,99.83,99.83,15210.0,93.8033,93.8878,93.7188,93.7188,15210.0
2021-12-28 15:00:00,99.85,99.96,99.77,99.89,26859.0,93.7376,93.8409,93.6625,93.7752,26859.0
2021-12-28 15:30:00,99.83,100.07,99.75,100.01,73333.0,93.7188,93.9441,93.6437,93.8878,73333.0
2021-12-29 09:30:00,100.0,100.4,99.9,100.14,37329.0,93.8784,94.2539,93.7846,94.0099,37329.0
2021-12-29 10:00:00,100.21,100.66,100.2,100.66,6858.0,94.0756,94.498,94.0662,94.498,6858.0
2021-12-29 10:30:00,100.64,100.78,100.52,100.77,7355.0,94.4793,94.6107,94.3666,94.6013,7355.0
2021-12-29 11:00:00,100.72,100.91,100.57,100.86,8333.0,94.5544,94.7327,94.4135,94.6858,8333.0
2021-12-29 11:30:00,100.86,101.13,100.72,100.92,14947.0,94.6858,94.9393,94.5544,94.7421,14947.0
2021-12-29 12:00:00,100.82,100.89,100.76,100.76,4619.0,94.6482,94.714,94.5919,94.5919,4619.0
2021-12-29 12:30:00,100.78,100.9,100.76,100.83,5371.0,94.6107,94.7233,94.5919,94.6576,5371.0
2021-12-29 13:00:00,100.81,100.84,100.6,100.64,27702.0,94.6388,94.667,94.4417,94.4793,27702.0
2021-12-29 13:30:00,100.64,100.83,100.62,100.65,11921.0,94.4793,94.6576,94.4605,94.4886,11921.0
2021-12-29 14:00:00,100.69,100.69,100.43,100.43,3349.0,94.5262,94.5262,94.2821,94.2821,3349.0
2021-12-29 14:30:00,100.37,100.4,100.26,100.37,7661.0,94.2258,94.2539,94.1225,94.2258,7661.0
2021-12-29 15:00:00,100.34,100.88,100.34,100.88,8032.0,94.1976,94.7046,94.1976,94.7046,8032.0
2021-12-29 15:30:00,100.88,100.95,100.67,100.73,37541.0,94.7046,94.7703,94.5074,94.5637,37541.0
2021-12-30 09:30:00,100.74,101.21,100.56,100.84,17740.0,94.5731,95.0144,94.4042,94.667,17740.0
2021-12-30 10:00:00,100.86,101.15,100.47,100.69,7259.0,94.6858,94.958,94.3197,94.5262,7259.0
2021-12-30 10:30:00,100.77,100.95,100.28,100.33,18839.0,94.6013,94.7703,94.1413,94.1882,18839.0
2021-12-30 11:00:00,100.29,100.34,99.96,100.27,14521.0,94.1507,94.1976,93.8409,94.1319,14521.0
2021-12-30 11:30:00,100.27,100.39,100.18,100.24,6356.0,94.1319,94.2446,94.0474,94.1037,6356.0
2021-12-30 12:00:00,100.26,100.31,100.11,100.25,5828.0,94.1225,94.1695,93.9817,94.1131,5828.0
2021-12-30 12:30:00,100.24,100.25,100.04,100.19,5905.0,94.1037,94.1131,93.916,94.0568,5905.0
2021-12-30 13:00:00,100.23,100.29,100.13,100.13,4623.0,94.0944,94.1507,94.0005,94.0005,4623.0
2021-12-30 13:30:00,100.15,100.39,100.0,100.37,7738.0,94.0193,94.2446,93.8784,94.2258,7738.0
2021-12-30 14:00:00,100.34,100.49,100.19,100.39,11035.0,94.1976,94.3384,94.0568,94.2446,11035.0
2021-12-30 14:30:00,100.36,100.52,100.33,100.41,9219.0,94.2164,94.3666,94.1882,94.2633,9219.0
2021-12-30 15:00:00,100.43,100.57,100.25,100.25,12024.0,94.2821,94.4135,94.1131,94.1131,12024.0
2021-12-30 15:30:00,100.31,100.35,99.76,99.92,64736.0,94.1695,94.207,93.6531,93.8033,64736.0
2021-12-31 09:30:00,99.86,100.36,99.86,100.16,10371.0,93.747,94.2164,93.747,94.0286,10371.0
2021-12-31 10:00:00,100.11,100.44,100.1,100.26,9649.0,93.9817,94.2915,93.9723,94.1225,9649.0
2021-12-31 10:30:00,100.18,100.5,100.12,100.5,6860.0,94.0474,94.3478,93.9911,94.3478,6860.0
2021-12-31 11:00:00,100.62,100.62,100.24,100.24,7781.0,94.4605,94.4605,94.1037,94.1037,7781.0
2021-12-31 11:30:00,100.27,100.58,100.24,100.47,9016.0,94.1319,94.4229,94.1037,94.3197,9016.0
2021-12-31 12:00:00,100.53,100.68,100.53,100.65,4492.0,94.376,94.5168,94.376,94.4886,4492.0
2021-12-31 12:30:00,100.67,101.03,100.64,101.03,4932.0,94.5074,94.8454,94.4793,94.8454,4932.0
2021-12-31 13:00:00,100.98,101.03,100.82,100.88,6891.0,94.7984,94.8454,94.6482,94.7046,6891.0
2021-12-31 13:30:00,101.04,101.15,100.99,101.15,5261.0,94.8548,94.958,94.8078,94.958,5261.0
2021-12-31 14:00:00,101.14,101.43,100.96,100.96,11040.0,94.9486,95.2209,94.7797,94.7797,11040.0
2021-12-31 14:30:00,101.03,101.3,101.01,101.07,12354.0,94.8454,95.0989,94.8266,94.8829,12354.0
2021-12-31 15:00:00,101.09,101.44,101.06,101.44,12876.0,94.9017,95.2303,94.8735,95.2303,12876.0
2021-12-31 15:30:00,101.45,101.46,100.99,100.99,36631.0,95.2397,95.2491,94.8078,94.8078,36631.0
2022-01-03 09:30:00,100.84,101.48,100.23,100.42,12636.0,94.667,95.2678,94.0944,94.2727,12636.0
2022-01-03 10:00:00,100.39,100.46,99.72,99.79,13045.0,94.2446,94.3103,93.6156,93.6813,13045.0
2022-01-03 10:30:00,99.79,99.79,98.3,98.33,21988.0,93.6813,93.6813,92.2825,92.3107,21988.0
2022-01-03 11:00:00,98.24,98.35,97.7,98.3,26534.0,92.2262,92.3294,91.7192,92.2825,26534.0
2022-01-03 11:30:00,98.3,98.47,98.02,98.42,20007.0,92.2825,92.4421,92.0196,92.3952,20007.0
2022-01-03 12:00:00,98.43,98.48,98.21,98.48,10009.0,92.4045,92.4515,92.198,92.4515,10009.0
2022-01-03 12:30:00,98.45,98.46,98.03,98.07,8637.0,92.4233,92.4327,92.029,92.0666,8637.0
2022-01-03 13:00:00,98.07,98.24,98.05,98.15,9736.0,92.0666,92.2262,92.0478,92.1417,9736.0
2022-01-03 13:30:00,98.12,98.12,97.66,98.04,12521.0,92.1135,92.1135,91.6817,92.0384,12521.0
2022-01-03 14:00:00,97.97,98.2,97.88,98.02,13666.0,91.9727,92.1886,91.8882,92.0196,13666.0
2022-01-03 14:30:00,98.01,98.44,97.81,98.28,17221.0,92.0103,92.4139,91.8225,92.2637,17221.0
2022-01-03 15:00:00,98.27,98.54,98.23,98.54,13658.0,92.2543,92.5078,92.2168,92.5078,13658.0
2022-01-03 15:30:00,98.5,98.6,97.97,98.34,87764.0,92.4703,92.5641,91.9727,92.3201,87764.0
2022-01-04 09:30:00,98.12,98.56,97.88,98.08,26534.0,92.1135,92.5266,91.8882,92.076,26534.0
2022-01-04 10:00:00,98.15,98.45,97.68,98.06,30902.0,92.1417,92.4233,91.7005,92.0572,30902.0
2022-01-04 10:30:00,98.1,98.26,97.73,97.78,27866.0,92.0947,92.2449,91.7474,91.7943,27866.0
2022-01-04 11:00:00,97.8,97.95,97.42,97.95,25915.0,91.8131,91.9539,91.4564,91.9539,25915.0
2022-01-04 11:30:00,98.0,98.33,97.93,98.18,18717.0,92.0009,92.3107,91.9351,92.1698,18717.0
2022-01-04 12:00:00,98.18,98.86,97.91,97.92,31569.0,92.1698,92.8082,91.9164,91.9258,31569.0
2022-01-04 12:30:00,97.87,97.97,97.64,97.71,28301.0,91.8788,91.9727,91.6629,91.7286,28301.0
2022-01-04 13:00:00,97.69,98.01,97.55,97.72,30320.0,91.7098,92.0103,91.5784,91.738,30320.0
2022-01-04 13:30:00,97.75,97.75,97.23,97.29,23545.0,91.7662,91.7662,91.278,91.3343,23545.0
2022-01-04 14:00:00,97.23,97.63,97.23,97.5,19965.0,91.278,91.6535,91.278,91.5315,19965.0
2022-01-04 14:30:00,97.5,97.73,97.32,97.33,29873.0,91.5315,91.7474,91.3625,91.3719,29873.0
2022-01-04 15:00:00,97.32,97.55,97.07,97.2,35401.0,91.3625,91.5784,91.1278,91.2498,35401.0
2022-01-04 15:30:00,97.2,97.37,96.89,97.21,126579.0,91.2498,91.4094,90.9588,91.2592,126579.0
2022-01-05 09:30:00,96.77,97.35,95.01,96.38,56797.0,90.8462,91.3907,89.1939,90.48,56797.0
2022-01-05 10:00:00,96.57,97.83,95.87,97.43,51594.0,90.6584,91.8413,90.0013,91.4658,51594.0
2022-01-05 10:30:00,97.41,99.16,97.28,99.12,44232.0,91.447,93.0899,91.3249,93.0523,44232.0
2022-01-05 11:00:00,99.1,99.51,98.48,99.16,32413.0,93.0335,93.4184,92.4515,93.0899,32413.0
2022-01-05 11:30:00,99.05,99.77,98.72,99.52,21704.0,92.9866,93.6625,92.6768,93.4278,21704.0
2022-01-05 12:00:00,99.54,99.97,99.54,99.9,23590.0,93.4466,93.8503,93.4466,93.7846,23590.0
2022-01-05 12:30:00,99.9,99.95,98.62,98.65,45955.0,93.7846,93.8315,92.5829,92.6111,45955.0
2022-01-05 13:00:00,98.72,99.57,98.56,99.19,46046.0,92.6768,93.4748,92.5266,93.118,46046.0
2022-01-05 13:30:00,99.31,99.44,99.11,99.23,35762.0,93.2307,93.3527,93.0429,93.1556,35762.0
2022-01-05 14:00:00,99.2,99.22,98.21,98.44,31173.0,93.1274,93.1462,92.198,92.4139,31173.0
2022-01-05 14:30:00,98.48,98.7,97.99,98.17,36404.0,92.4515,92.658,91.9915,92.1605,36404.0
2022-01-05 15:00:00,98.15,98.27,97.88,97.93,24907.0,92.1417,92.2543,91.8882,91.9351,24907.0
2022-01-05 15:30:00,97.89,97.97,97.3,97.3,135381.0,91.8976,91.9727,91.3437,91.3437,135381.0
2022-01-06 09:30:00,96.78,97.09,95.51,95.64,40545.0,90.8555,91.1466,89.6633,89.7853,40545.0
2022-01-06 10:00:00,95.6,96.16,95.36,95.47,41220.0,89.7478,90.2735,89.5225,89.6257,41220.0
2022-01-06 10:30:00,95.48,95.92,95.0,95.01,33843.0,89.6351,90.0482,89.1845,89.1939,33843.0
2022-01-06 11:00:00,94.91,95.8,94.7,95.66,19743.0,89.1,89.9355,88.9029,89.8041,19743.0
2022-01-06 11:30:00,95.63,96.41,95.63,96.2,28289.0,89.7759,90.5082,89.7759,90.3111,28289.0
2022-01-06 12:00:00,96.16,96.22,95.8,96.12,20115.0,90.2735,90.3298,89.9355,90.236,20115.0
2022-01-06 12:30:00,96.07,96.23,95.92,95.95,16597.0,90.189,90.3392,90.0482,90.0764,16597.0
2022-01-06 13:00:00,95.91,96.02,95.52,95.53,19305.0,90.0388,90.1421,89.6727,89.6821,19305.0
2022-01-06 13:30:00,95.53,95.53,94.41,94.44,36468.0,89.6821,89.6821,88.6306,88.6588,36468.0
2022-01-06 14:00:00,94.45,94.79,94.18,94.28,38063.0,88.6682,88.9874,88.4147,88.5086,38063.0
2022-01-06 14:30:00,94.26,94.39,94.07,94.37,37717.0,88.4898,88.6119,88.3114,88.5931,37717.0
2022-01-06 15:00:00,94.42,95.22,94.4,94.48,27092.0,88.64,89.391,88.6212,88.6963,27092.0
2022-01-06 15:30:00,94.48,94.81,94.06,94.32,102376.0,88.6963,89.0061,88.3021,88.5461,102376.0
2022-01-07 09:30:00,93.92,93.92,92.52,92.7,49210.0,88.1706,88.1706,86.8563,87.0253,49210.0
2022-01-07 10:00:00,92.71,93.58,92.7,93.56,23488.0,87.0347,87.8514,87.0253,87.8327,23488.0
2022-01-07 10:30:00,93.56,93.56,92.48,92.57,22576.0,87.8327,87.8327,86.8188,86.9033,22576.0
2022-01-07 11:00:00,92.65,92.72,92.17,92.23,24806.0,86.9784,87.0441,86.5278,86.5841,24806.0
2022-01-07 11:30:00,92.22,92.44,91.55,92.34,49017.0,86.5747,86.7812,85.9457,86.6873,49017.0
2022-01-07 12:00:00,92.38,92.46,91.6,91.66,107723.0,86.7249,86.8,85.9926,86.049,107723.0
2022-01-07 12:30:00,91.6,91.72,91.32,91.51,37929.0,85.9926,86.1053,85.7298,85.9082,37929.0
2022-01-07 13:00:00,91.48,92.04,91.29,92.04,27569.0,85.88,86.4057,85.7016,86.4057,27569.0
2022-01-07 13:30:00,92.13,92.38,91.9,91.97,17069.0,86.4902,86.7249,86.2743,86.34,17069.0
2022-01-07 14:00:00,92.04,92.15,91.82,91.97,19505.0,86.4057,86.509,86.1992,86.34,19505.0
2022-01-07 14:30:00,91.94,92.3,91.81,92.29,34618.0,86.3118,86.6498,86.1898,86.6404,34618.0
2022-01-07 15:00:00,92.32,92.49,92.17,92.31,53494.0,86.6686,86.8282,86.5278,86.6592,53494.0
2022-01-07 15:30:00,92.35,92.72,91.89,91.96,140703.0,86.6967,87.0441,86.2649,86.3306,140703.0
2022-01-10 09:30:00,91.56,91.67,90.23,90.26,22606.0,85.9551,86.0584,84.7065,84.7347,22606.0
2022-01-10 10:00:00,90.2,91.57,90.1,91.32,68854.0,84.6783,85.9645,84.5845,85.7298,68854.0
2022-01-10 10:30:00,91.25,91.44,90.78,91.3,37215.0,85.6641,85.8424,85.2228,85.711,37215.0
2022-01-10 11:00:00,91.38,91.38,90.78,90.97,23673.0,85.7861,85.7861,85.2228,85.4012,23673.0
2022-01-10 11:30:00,90.93,90.93,90.34,90.55,32536.0,85.3637,85.3637,84.8098,85.0069,32536.0
2022-01-10 12:00:00,90.51,90.67,90.28,90.54,45057.0,84.9694,85.1196,84.7534,84.9975,45057.0
2022-01-10 12:30:00,90.51,90.95,90.38,90.91,25517.0,84.9694,85.3824,84.8473,85.3449,25517.0
2022-01-10 13:00:00,90.91,91.32,90.85,91.25,35459.0,85.3449,85.7298,85.2886,85.6641,35459.0
2022-01-10 13:30:00,91.21,91.52,90.91,91.44,41769.0,85.6265,85.9175,85.3449,85.8424,41769.0
2022-01-10 14:00:00,91.43,91.85,91.39,91.72,26206.0,85.8331,86.2273,85.7955,86.1053,26206.0
2022-01-10 14:30:00,91.69,91.77,91.23,91.46,42370.0,86.0771,86.1522,85.6453,85.8612,42370.0
2022-01-10 15:00:00,91.49,91.62,91.26,91.49,44731.0,85.8894,86.0114,85.6735,85.8894,44731.0
2022-01-10 15:30:00,91.5,92.1,91.5,91.96,135538.0,85.8988,86.462,85.8988,86.3306,135538.0
2022-01-11 09:30:00,92.52,92.52,91.4,91.6,26869.0,86.8563,86.8563,85.8049,85.9926,26869.0
2022-01-11 10:00:00,91.6,92.69,91.58,92.44,21233.0,85.9926,87.0159,85.9739,86.7812,21233.0
2022-01-11 10:30:00,92.48,92.66,91.88,92.39,18892.0,86.8188,86.9878,86.2555,86.7343,18892.0
2022-01-11 11:00:00,92.29,92.37,91.93,91.95,15154.0,86.6404,86.7155,86.3024,86.3212,15154.0
2022-01-11 11:30:00,92.0,92.29,91.98,92.12,13542.0,86.3682,86.6404,86.3494,86.4808,13542.0
2022-01-11 12:00:00,92.08,92.33,91.98,92.26,15205.0,86.4433,86.678,86.3494,86.6122,15205.0
2022-01-11 12:30:00,92.26,92.59,92.25,92.59,25784.0,86.6122,86.922,86.6029,86.922,25784.0
2022-01-11 13:00:00,92.57,93.0,92.48,92.95,12309.0,86.9033,87.3069,86.8188,87.26,12309.0
2022-01-11 13:30:00,92.95,93.3,92.94,93.23,14811.0,87.26,87.5886,87.2506,87.5229,14811.0
2022-01-11 14:00:00,93.2,93.51,93.19,93.47,23071.0,87.4947,87.7857,87.4853,87.7482,23071.0
2022-01-11 14:30:00,93.47,93.8,93.28,93.54,69167.0,87.7482,88.058,87.5698,87.8139,69167.0
2022-01-11 15:00:00,93.56,93.69,93.26,93.35,18338.0,87.8327,87.9547,87.551,87.6355,18338.0
2022-01-11 15:30:00,93.37,93.42,92.75,93.28,117532.0,87.6543,87.7012,87.0722,87.5698,117532.0
2022-01-12 09:30:00,93.75,93.86,93.23,93.53,18897.0,88.011,88.1143,87.5229,87.8045,18897.0
2022-01-12 10:00:00,93.58,94.0,93.3,93.59,27516.0,87.8514,88.2457,87.5886,87.8608,27516.0
2022-01-12 10:30:00,93.64,93.68,92.96,93.19,11132.0,87.9078,87.9453,87.2694,87.4853,11132.0
2022-01-12 11:00:00,93.23,93.26,92.7,92.95,16062.0,87.5229,87.551,87.0253,87.26,16062.0
2022-01-12 11:30:00,92.95,93.14,92.93,93.09,23070.0,87.26,87.4384,87.2412,87.3914,23070.0
2022-01-12 12:00:00,93.1,93.17,91.93,91.97,47287.0,87.4008,87.4665,86.3024,86.34,47287.0
2022-01-12 12:30:00,92.0,92.3,91.95,92.3,11594.0,86.3682,86.6498,86.3212,86.6498,11594.0
2022-01-12 13:00:00,92.34,92.42,92.1,92.13,14225.0,86.6873,86.7624,86.462,86.4902,14225.0
2022-01-12 13:30:00,92.08,92.22,91.92,91.92,10285.0,86.4433,86.5747,86.2931,86.2931,10285.0
2022-01-12 14:00:00,91.92,92.16,91.76,92.11,11078.0,86.2931,86.5184,86.1429,86.4714,11078.0
2022-01-12 14:30:00,92.14,92.21,92.02,92.11,11702.0,86.4996,86.5653,86.3869,86.4714,11702.0
2022-01-12 15:00:00,92.11,92.21,91.81,92.17,21064.0,86.4714,86.5653,86.1898,86.5278,21064.0
2022-01-12 15:30:00,92.2,92.35,91.99,92.0,75651.0,86.5559,86.6967,86.3588,86.3682,75651.0
2022-01-13 09:30:00,91.75,92.22,91.5,91.59,37443.0,86.5092,86.9523,86.2735,86.3583,37443.0
2022-01-13 10:00:00,91.62,91.98,91.62,91.82,20781.0,86.3866,86.726,86.3866,86.5752,20781.0
2022-01-13 10:30:00,91.83,92.2,91.65,92.2,14613.0,86.5846,86.9335,86.4149,86.9335,14613.0
2022-01-13 11:00:00,92.15,92.34,92.07,92.31,20640.0,86.8863,87.0655,86.8109,87.0372,20640.0
2022-01-13 11:30:00,92.28,92.95,92.27,92.85,28995.0,87.0089,87.6406,86.9995,87.5463,28995.0
2022-01-13 12:00:00,92.81,92.81,92.01,92.26,6695.0,87.5086,87.5086,86.7543,86.99,6695.0
2022-01-13 12:30:00,92.23,92.49,91.98,92.15,10120.0,86.9618,87.2069,86.726,86.8863,10120.0
2022-01-13 13:00:00,92.12,92.31,91.99,92.01,6074.0,86.858,87.0372,86.7355,86.7543,6074.0
2022-01-13 13:30:00,91.96,91.96,91.7,91.88,12895.0,86.7072,86.7072,86.462,86.6318,12895.0
2022-01-13 14:00:00,91.89,91.98,91.64,91.66,8554.0,86.6412,86.726,86.4055,86.4243,8554.0
2022-01-13 14:30:00,91.66,92.01,91.63,91.92,13098.0,86.4243,86.7543,86.396,86.6695,13098.0
2022-01-13 15:00:00,91.94,91.94,91.66,91.71,13354.0,86.6883,86.6883,86.4243,86.4715,13354.0
2022-01-13 15:30:00,91.78,91.83,91.3,91.7,102135.0,86.5375,86.5846,86.0849,86.462,102135.0
2022-01-14 09:30:00,90.89,91.35,90.0,91.15,56177.0,85.6983,86.132,84.8591,85.9435,56177.0
2022-01-14 10:00:00,91.12,91.7,91.12,91.58,28962.0,85.9152,86.462,85.9152,86.3489,28962.0
2022-01-14 10:30:00,91.62,91.68,91.22,91.63,46823.0,86.3866,86.4432,86.0095,86.396,46823.0
2022-01-14 11:00:00,91.64,91.82,91.19,91.63,55767.0,86.4055,86.5752,85.9812,86.396,55767.0
2022-01-14 11:30:00,91.62,91.97,91.42,91.97,40034.0,86.3866,86.7166,86.198,86.7166,40034.0
2022-01-14 12:00:00,91.94,91.94,91.58,91.67,10918.0,86.6883,86.6883,86.3489,86.4338,10918.0
2022-01-14 12:30:00,91.73,91.92,91.08,91.51,33811.0,86.4903,86.6695,85.8775,86.2829,33811.0
2022-01-14 13:00:00,91.57,91.68,91.28,91.47,27395.0,86.3395,86.4432,86.066,86.2452,27395.0
2022-01-14 13:30:00,91.45,91.6,91.26,91.52,145110.0,86.2263,86.3677,86.0472,86.2923,145110.0
2022-01-14 14:00:00,91.55,92.07,91.28,91.28,40418.0,86.3206,86.8109,86.066,86.066,40418.0
2022-01-14 14:30:00,91.27,91.87,91.18,91.63,31241.0,86.0566,86.6223,85.9717,86.396,31241.0
2022-01-14 15:00:00,91.67,91.92,91.45,91.8,31410.0,86.4338,86.6695,86.2263,86.5563,31410.0
2022-01-14 15:30:00,91.83,91.93,91.5,91.81,129721.0,86.5846,86.6789,86.2735,86.5658,129721.0
2022-01-18 09:30:00,91.08,91.08,89.08,89.3,21337.0,85.8775,85.8775,83.9917,84.1991,21337.0
2022-01-18 10:00:00,89.37,89.8,89.02,89.8,21730.0,84.2651,84.6706,83.9351,84.6706,21730.0
2022-01-18 10:30:00,89.78,90.43,89.76,90.4,15148.0,84.6517,85.2646,84.6329,85.2363,15148.0
2022-01-18 11:00:00,90.43,91.67,90.42,91.15,36726.0,85.2646,86.4338,85.2552,85.9435,36726.0
2022-01-18 11:30:00,91.08,91.53,90.95,91.4,22317.0,85.8775,86.3017,85.7549,86.1792,22317.0
2022-01-18 12:00:00,91.4,91.43,90.79,91.29,67581.0,86.1792,86.2075,85.604,86.0755,67581.0
2022-01-18 12:30:00,91.25,91.37,90.87,90.94,26409.0,86.0377,86.1509,85.6794,85.7454,26409.0
2022-01-18 13:00:00,90.92,91.11,90.73,90.76,13537.0,85.7266,85.9057,85.5474,85.5757,13537.0
2022-01-18 13:30:00,90.79,91.26,90.75,91.2,18935.0,85.604,86.0472,85.5663,85.9906,18935.0
2022-01-18 14:00:00,91.26,91.28,90.86,91.04,12448.0,86.0472,86.066,85.67,85.8397,12448.0
2022-01-18 14:30:00,91.05,91.51,91.05,91.37,17461.0,85.8492,86.2829,85.8492,86.1509,17461.0
2022-01-18 15:00:00,91.36,91.42,90.82,91.03,39443.0,86.1415,86.198,85.6323,85.8303,39443.0
2022-01-18 15:30:00,91.01,91.43,90.92,90.93,74899.0,85.8115,86.2075,85.7266,85.736,74899.0
2022-01-19 09:30:00,91.72,91.72,90.93,90.93,15666.0,86.4809,86.4809,85.736,85.736,15666.0
2022-01-19 10:00:00,90.7,91.07,90.5,90.5,29739.0,85.5192,85.868,85.3306,85.3306,29739.0
2022-01-19 10:30:00,90.47,91.0,90.46,90.95,12263.0,85.3023,85.802,85.2929,85.7549,12263.0
2022-01-19 11:00:00,90.99,90.99,90.59,90.77,17940.0,85.7926,85.7926,85.4154,85.5852,17940.0
2022-01-19 11:30:00,90.78,90.93,90.51,90.92,15392.0,85.5946,85.736,85.34,85.7266,15392.0
2022-01-19 12:00:00,90.94,91.03,90.77,90.94,13599.0,85.7454,85.8303,85.5852,85.7454,13599.0
2022-01-19 12:30:00,90.95,91.0,90.64,90.81,25826.0,85.7549,85.802,85.4626,85.6229,25826.0
2022-01-19 13:00:00,90.85,90.99,90.62,90.62,10301.0,85.6606,85.7926,85.4437,85.4437,10301.0
2022-01-19 13:30:00,90.62,90.69,90.32,90.38,6980.0,85.4437,85.5097,85.1609,85.2174,6980.0
2022-01-19 14:00:00,90.36,90.41,90.23,90.23,25006.0,85.1986,85.2457,85.076,85.076,25006.0
2022-01-19 14:30:00,90.23,90.92,90.22,90.81,37892.0,85.076,85.7266,85.0666,85.6229,37892.0
2022-01-19 15:00:00,90.82,90.82,90.56,90.58,26545.0,85.6323,85.6323,85.3872,85.406,26545.0
2022-01-19 15:30:00,90.53,90.72,90.44,90.52,94677.0,85.3589,85.538,85.274,85.3494,94677.0
2022-01-20 09:30:00,90.49,90.96,90.01,90.92,88264.0,85.3212,85.7643,84.8686,85.7266,88264.0
2022-01-20 10:00:00,90.82,91.25,90.69,91.09,17513.0,85.6323,86.0377,85.5097,85.8869,17513.0
2022-01-20 10:30:00,91.19,91.51,91.15,91.26,12508.0,85.9812,86.2829,85.9435,86.0472,12508.0
2022-01-20 11:00:00,91.21,91.35,91.02,91.22,7831.0,86.0,86.132,85.8209,86.0095,7831.0
2022-01-20 11:30:00,91.18,91.25,90.75,90.91,7745.0,85.9717,86.0377,85.5663,85.7172,7745.0
2022-01-20 12:00:00,90.88,90.97,90.76,90.9,7117.0,85.6889,85.7737,85.5757,85.7077,7117.0
2022-01-20 12:30:00,90.99,91.01,90.76,90.83,7160.0,85.7926,85.8115,85.5757,85.6417,7160.0
2022-01-20 13:00:00,90.83,90.83,90.18,90.45,27414.0,85.6417,85.6417,85.0289,85.2834,27414.0
2022-01-20 13:30:00,90.42,90.44,90.2,90.25,5972.0,85.2552,85.274,85.0477,85.0949,5972.0
2022-01-20 14:00:00,90.27,90.46,90.09,90.15,9413.0,85.1137,85.2929,84.944,85.0006,9413.0
2022-01-20 14:30:00,90.09,90.1,89.78,89.89,10348.0,84.944,84.9534,84.6517,84.7554,10348.0
2022-01-20 15:00:00,89.91,89.97,89.24,89.3,11077.0,84.7743,84.8309,84.1426,84.1991,11077.0
2022-01-20 15:30:00,89.3,89.34,88.6,88.79,90430.0,84.1991,84.2368,83.5391,83.7183,90430.0
2022-01-21 09:30:00,88.85,88.94,87.82,88.37,54192.0,83.7748,83.8597,82.8037,83.3222,54192.0
2022-01-21 10:00:00,88.27,88.95,88.24,88.87,43452.0,83.228,83.8691,83.1997,83.7937,43452.0
2022-01-21 10:30:00,88.84,89.34,88.7,89.34,59546.0,83.7654,84.2368,83.6334,84.2368,59546.0
2022-01-21 11:00:00,89.31,89.51,89.15,89.25,29453.0,84.2086,84.3971,84.0577,84.152,29453.0
2022-01-21 11:30:00,89.25,89.32,88.61,88.77,35290.0,84.152,84.218,83.5485,83.6994,35290.0
2022-01-21 12:00:00,88.69,88.81,88.55,88.61,14886.0,83.624,83.7371,83.492,83.5485,14886.0
2022-01-21 12:30:00,88.56,88.81,88.52,88.72,15729.0,83.5014,83.7371,83.4637,83.6523,15729.0
2022-01-21 13:00:00,88.66,88.77,88.37,88.56,15807.0,83.5957,83.6994,83.3222,83.5014,15807.0
2022-01-21 13:30:00,88.58,88.68,88.11,88.12,73070.0,83.5203,83.6145,83.0771,83.0865,73070.0
2022-01-21 14:00:00,88.17,88.37,88.06,88.1,23008.0,83.1337,83.3222,83.03,83.0677,23008.0
2022-01-21 14:30:00,88.1,88.36,87.95,88.1,27690.0,83.0677,83.3128,82.9262,83.0677,27690.0
2022-01-21 15:00:00,88.01,88.3,87.77,87.89,56039.0,82.9828,83.2562,82.7565,82.8697,56039.0
2022-01-21 15:30:00,87.89,88.45,87.62,88.3,246106.0,82.8697,83.3977,82.6151,83.2562,246106.0
2022-01-24 09:30:00,87.07,87.64,86.53,86.53,21740.0,82.0965,82.6339,81.5874,81.5874,21740.0
2022-01-24 10:00:00,86.59,87.05,86.13,86.94,17562.0,81.6439,82.0776,81.2102,81.9739,17562.0
2022-01-24 10:30:00,86.84,87.62,86.84,87.37,37310.0,81.8796,82.6151,81.8796,82.3794,37310.0
2022-01-24 11:00:00,87.28,88.09,86.99,88.09,55538.0,82.2945,83.0582,82.0211,83.0582,55538.0
2022-01-24 11:30:00,88.09,88.56,87.37,88.42,114802.0,83.0582,83.5014,82.3794,83.3694,114802.0
2022-01-24 12:00:00,88.42,88.52,87.65,87.8,65921.0,83.3694,83.4637,82.6434,82.7848,65921.0
2022-01-24 12:30:00,87.81,88.13,87.45,87.92,22390.0,82.7942,83.096,82.4548,82.898,22390.0
2022-01-24 13:00:00,87.87,88.2,87.64,87.8,23876.0,82.8508,83.162,82.6339,82.7848,23876.0
2022-01-24 13:30:00,87.76,88.33,87.6,88.3,26704.0,82.7471,83.2845,82.5962,83.2562,26704.0
2022-01-24 14:00:00,88.37,88.67,87.63,87.76,26384.0,83.3222,83.6051,82.6245,82.7471,26384.0
2022-01-24 14:30:00,87.77,88.27,87.57,88.25,33167.0,82.7565,83.228,82.5679,83.2091,33167.0
2022-01-24 15:00:00,88.25,88.69,88.22,88.47,26862.0,83.2091,83.624,83.1808,83.4165,26862.0
2022-01-24 15:30:00,88.43,89.61,88.36,89.25,93115.0,83.3788,84.4914,83.3128,84.152,93115.0
2022-01-25 09:30:00,88.17,88.17,87.43,87.72,24273.0,83.1337,83.1337,82.4359,82.7094,24273.0
2022-01-25 10:00:00,87.8,88.65,87.23,88.63,26581.0,82.7848,83.5863,82.2474,83.5674,26581.0
2022-01-25 10:30:00,88.62,88.63,87.69,87.69,30575.0,83.558,83.5674,82.6811,82.6811,30575.0
2022-01-25 11:00:00,87.59,88.2,87.38,88.09,20986.0,82.5868,83.162,82.3888,83.0582,20986.0
2022-01-25 11:30:00,88.16,88.16,87.68,87.68,14668.0,83.1242,83.1242,82.6717,82.6717,14668.0
2022-01-25 12:00:00,87.66,88.18,87.51,88.06,16621.0,82.6528,83.1431,82.5114,83.03,16621.0
2022-01-25 12:30:00,88.02,88.1,87.63,87.79,22196.0,82.9922,83.0677,82.6245,82.7754,22196.0
2022-01-25 13:00:00,87.77,88.15,87.69,88.1,17734.0,82.7565,83.1148,82.6811,83.0677,17734.0
2022-01-25 13:30:00,88.12,88.79,88.11,88.79,9521.0,83.0865,83.7183,83.0771,83.7183,9521.0
2022-01-25 14:00:00,88.76,88.88,88.47,88.64,12101.0,83.69,83.8031,83.4165,83.5768,12101.0
2022-01-25 14:30:00,88.64,89.2,88.62,89.2,22147.0,83.5768,84.1048,83.558,84.1048,22147.0
2022-01-25 15:00:00,89.29,89.29,88.5,88.55,22416.0,84.1897,84.1897,83.4448,83.492,22416.0
2022-01-25 15:30:00,88.55,88.87,88.31,88.71,98555.0,83.492,83.7937,83.2657,83.6428,98555.0
2022-01-26 09:30:00,89.48,89.61,88.81,89.61,24681.0,84.3688,84.4914,83.7371,84.4914,24681.0
2022-01-26 10:00:00,89.56,89.8,89.32,89.33,34888.0,84.4443,84.6706,84.218,84.2274,34888.0
2022-01-26 10:30:00,89.33,89.33,88.66,88.97,9519.0,84.2274,84.2274,83.5957,83.888,9519.0
2022-01-26 11:00:00,88.93,89.59,88.92,89.42,11191.0,83.8503,84.4726,83.8408,84.3123,11191.0
2022-01-26 11:30:00,89.42,89.73,89.32,89.68,18005.0,84.3123,84.6046,84.218,84.5574,18005.0
2022-01-26 12:00:00,89.72,89.82,89.09,89.13,17219.0,84.5951,84.6894,84.0011,84.0388,17219.0
2022-01-26 12:30:00,89.24,89.32,89.04,89.04,12985.0,84.1426,84.218,83.954,83.954,12985.0
2022-01-26 13:00:00,89.12,89.27,88.83,89.2,19316.0,84.0294,84.1708,83.756,84.1048,19316.0
2022-01-26 13:30:00,89.21,89.46,89.14,89.33,15362.0,84.1143,84.35,84.0483,84.2274,15362.0
2022-01-26 14:00:00,89.54,89.82,89.02,89.53,18042.0,84.4254,84.6894,83.9351,84.416,18042.0
2022-01-26 14:30:00,89.49,89.61,88.21,88.58,19523.0,84.3783,84.4914,83.1714,83.5203,19523.0
2022-01-26 15:00:00,88.55,88.55,87.63,88.07,28992.0,83.492,83.492,82.6245,83.0394,28992.0
2022-01-26 15:30:00,88.04,88.53,87.88,88.2,122063.0,83.0111,83.4731,82.8602,83.162,122063.0
2022-01-27 09:30:00,88.76,89.64,88.27,89.04,19003.0,83.69,84.5197,83.228,83.954,19003.0
2022-01-27 10:00:00,89.09,89.48,88.74,88.76,20013.0,84.0011,84.3688,83.6711,83.69,20013.0
2022-01-27 10:30:00,88.64,89.03,88.2,89.03,15142.0,83.5768,83.9445,83.162,83.9445,15142.0
2022-01-27 11:00:00,89.03,89.15,88.04,88.37,21860.0,83.9445,84.0577,83.0111,83.3222,21860.0
2022-01-27 11:30:00,88.45,88.95,88.41,88.65,14449.0,83.3977,83.8691,83.36,83.5863,14449.0
2022-01-27 12:00:00,88.67,88.78,87.91,88.06,10179.0,83.6051,83.7088,82.8885,83.03,10179.0
2022-01-27 12:30:00,88.06,88.11,87.42,87.7,10824.0,83.03,83.0771,82.4265,82.6905,10824.0
2022-01-27 13:00:00,87.7,87.72,86.81,86.88,10950.0,82.6905,82.7094,81.8514,81.9174,10950.0
2022-01-27 13:30:00,86.93,87.27,86.85,87.23,21440.0,81.9645,82.2851,81.8891,82.2474,21440.0
2022-01-27 14:00:00,87.23,87.42,86.79,86.84,14778.0,82.2474,82.4265,81.8325,81.8796,14778.0
2022-01-27 14:30:00,86.86,87.22,86.65,86.96,15506.0,81.8985,82.2379,81.7005,81.9928,15506.0
2022-01-27 15:00:00,86.99,87.3,86.59,86.98,73285.0,82.0211,82.3134,81.6439,82.0116,73285.0
2022-01-27 15:30:00,86.99,87.37,86.81,86.93,127325.0,82.0211,82.3794,81.8514,81.9645,127325.0
2022-01-28 09:30:00,86.83,86.9,84.94,85.25,22189.0,81.8702,81.9362,80.0882,80.3805,22189.0
2022-01-28 10:00:00,85.3,86.0,85.16,85.97,33931.0,80.4276,81.0876,80.2956,81.0593,33931.0
2022-01-28 10:30:00,86.02,86.2,85.2,85.98,51871.0,81.1065,81.2762,80.3333,81.0688,51871.0
2022-01-28 11:00:00,86.01,86.02,85.34,85.56,23356.0,81.0971,81.1065,80.4653,80.6728,23356.0
2022-01-28 11:30:00,85.68,86.1,85.47,85.92,28366.0,80.7859,81.1819,80.5879,81.0122,28366.0
2022-01-28 12:00:00,85.91,86.2,85.79,86.03,24050.0,81.0028,81.2762,80.8896,81.1159,24050.0
2022-01-28 12:30:00,86.04,86.07,85.54,85.73,19763.0,81.1253,81.1536,80.6539,80.833,19763.0
2022-01-28 13:00:00,85.77,86.37,85.77,86.32,20350.0,80.8708,81.4365,80.8708,81.3893,20350.0
2022-01-28 13:30:00,86.37,86.77,86.28,86.56,20791.0,81.4365,81.8136,81.3516,81.6156,20791.0
2022-01-28 14:00:00,86.52,86.69,85.92,85.96,26438.0,81.5779,81.7382,81.0122,81.0499,26438.0
2022-01-28 14:30:00,85.9,86.62,85.83,86.53,34483.0,80.9933,81.6722,80.9273,81.5874,34483.0
2022-01-28 15:00:00,86.53,86.65,86.32,86.57,29702.0,81.5874,81.7005,81.3893,81.6251,29702.0
2022-01-28 15:30:00,86.57,87.61,86.45,87.6,116815.0,81.6251,82.6057,81.5119,82.5962,116815.0
2022-01-31 09:30:00,86.83,88.31,86.75,87.75,31199.0,81.8702,83.2657,81.7948,82.7377,31199.0
2022-01-31 10:00:00,87.86,88.32,87.77,88.17,17983.0,82.8414,83.2751,82.7565,83.1337,17983.0
2022-01-31 10:30:00,88.09,88.11,87.4,87.44,40467.0,83.0582,83.0771,82.4077,82.4454,40467.0
2022-01-31 11:00:00,87.47,87.7,87.34,87.44,31736.0,82.4737,82.6905,82.3511,82.4454,31736.0
2022-01-31 11:30:00,87.49,88.18,87.49,88.14,27092.0,82.4925,83.1431,82.4925,83.1054,27092.0
2022-01-31 12:00:00,88.18,88.18,87.66,87.8,31317.0,83.1431,83.1431,82.6528,82.7848,31317.0
2022-01-31 12:30:00,87.91,88.04,87.68,87.82,19581.0,82.8885,83.0111,82.6717,82.8037,19581.0
2022-01-31 13:00:00,87.76,87.95,87.67,87.89,31037.0,82.7471,82.9262,82.6622,82.8697,31037.0
2022-01-31 13:30:00,87.88,88.11,87.62,87.62,21115.0,82.8602,83.0771,82.6151,82.6151,21115.0
2022-01-31 14:00:00,87.63,87.95,87.61,87.92,33838.0,82.6245,82.9262,82.6057,82.898,33838.0
2022-01-31 14:30:00,87.92,88.0,87.82,87.82,29770.0,82.898,82.9734,82.8037,82.8037,29770.0
2022-01-31 15:00:00,87.81,87.89,87.31,87.65,49694.0,82.7942,82.8697,82.3228,82.6434,49694.0
2022-01-31 15:30:00,87.6,88.62,87.38,88.61,136647.0,82.5962,83.558,82.3888,83.5485,136647.0
2022-02-01 09:30:00,88.98,89.59,88.4,88.68,25612.0,83.8974,84.4726,83.3505,83.6145,25612.0
2022-02-01 10:00:00,88.54,88.64,87.57,87.8,38648.0,83.4825,83.5768,82.5679,82.7848,38648.0
2022-02-01 10:30:00,87.86,88.19,87.64,88.09,16655.0,82.8414,83.1525,82.6339,83.0582,16655.0
2022-02-01 11:00:00,88.12,88.36,87.94,88.15,21863.0,83.0865,83.3128,82.9168,83.1148,21863.0
2022-02-01 11:30:00,88.09,88.17,87.74,88.0,8035.0,83.0582,83.1337,82.7282,82.9734,8035.0
2022-02-01 12:00:00,87.96,88.07,87.64,87.88,12598.0,82.9357,83.0394,82.6339,82.8602,12598.0
2022-02-01 12:30:00,87.97,88.08,87.75,87.9,17265.0,82.9451,83.0488,82.7377,82.8791,17265.0
2022-02-01 13:00:00,87.9,88.15,87.68,88.15,28818.0,82.8791,83.1148,82.6717,83.1148,28818.0
2022-02-01 13:30:00,88.18,88.38,88.06,88.16,15664.0,83.1431,83.3317,83.03,83.1242,15664.0
2022-02-01 14:00:00,88.2,88.52,88.11,88.52,17293.0,83.162,83.4637,83.0771,83.4637,17293.0
2022-02-01 14:30:00,88.55,88.57,88.39,88.44,20270.0,83.492,83.5108,83.3411,83.3883,20270.0
2022-02-01 15:00:00,88.44,88.5,88.31,88.47,24836.0,83.3883,83.4448,83.2657,83.4165,24836.0
2022-02-01 15:30:00,88.5,88.66,88.42,88.51,92036.0,83.4448,83.5957,83.3694,83.4543,92036.0
2022-02-02 09:30:00,88.6,88.6,87.67,87.9,22818.0,83.5391,83.5391,82.6622,82.8791,22818.0
2022-02-02 10:00:00,88.0,88.18,87.52,87.68,17822.0,82.9734,83.1431,82.5208,82.6717,17822.0
2022-02-02 10:30:00,87.73,88.53,87.54,88.47,13801.0,82.7188,83.4731,82.5397,83.4165,13801.0
2022-02-02 11:00:00,88.54,89.01,88.34,88.94,13980.0,83.4825,83.9257,83.294,83.8597,13980.0
2022-02-02 11:30:00,88.93,88.94,88.71,88.79,17314.0,83.8503,83.8597,83.6428,83.7183,17314.0
2022-02-02 12:00:00,88.8,89.22,88.79,89.14,8690.0,83.7277,84.1237,83.7183,84.0483,8690.0
2022-02-02 12:30:00,89.09,89.34,88.94,89.34,6044.0,84.0011,84.2368,83.8597,84.2368,6044.0
2022-02-02 13:00:00,89.3,89.49,89.25,89.31,12174.0,84.1991,84.3783,84.152,84.2086,12174.0
2022-02-02 13:30:00,89.37,89.6,89.21,89.54,18167.0,84.2651,84.482,84.1143,84.4254,18167.0
2022-02-02 14:00:00,89.56,89.71,89.42,89.44,15360.0,84.4443,84.5857,84.3123,84.3311,15360.0
2022-02-02 14:30:00,89.51,89.63,89.27,89.31,23337.0,84.3971,84.5103,84.1708,84.2086,23337.0
2022-02-02 15:00:00,89.32,89.42,89.09,89.23,28038.0,84.218,84.3123,84.0011,84.1331,28038.0
2022-02-02 15:30:00,89.28,89.35,88.91,88.98,70228.0,84.1803,84.2463,83.8314,83.8974,70228.0
2022-02-03 09:30:00,88.85,89.3,88.27,88.27,11779.0,83.7748,84.1991,83.228,83.228,11779.0
2022-02-03 10:00:00,88.44,88.93,88.34,88.7,13080.0,83.3883,83.8503,83.294,83.6334,13080.0
2022-02-03 10:30:00,88.71,89.13,88.57,88.76,16058.0,83.6428,84.0388,83.5108,83.69,16058.0
2022-02-03 11:00:00,88.82,89.06,88.64,88.64,15651.0,83.7465,83.9728,83.5768,83.5768,15651.0
2022-02-03 11:30:00,88.62,88.73,88.18,88.2,62661.0,83.558,83.6617,83.1431,83.162,62661.0
2022-02-03 12:00:00,88.2,88.44,88.07,88.38,13246.0,83.162,83.3883,83.0394,83.3317,13246.0
2022-02-03 12:30:00,88.39,88.44,88.07,88.34,36094.0,83.3411,83.3883,83.0394,83.294,36094.0
2022-02-03 13:00:00,88.32,88.49,88.15,88.29,13635.0,83.2751,83.4354,83.1148,83.2468,13635.0
2022-02-03 13:30:00,88.25,88.58,88.25,88.38,20803.0,83.2091,83.5203,83.2091,83.3317,20803.0
2022-02-03 14:00:00,88.46,88.71,88.36,88.44,9111.0,83.4071,83.6428,83.3128,83.3883,9111.0
2022-02-03 14:30:00,88.49,88.49,88.07,88.17,11399.0,83.4354,83.4354,83.0394,83.1337,11399.0
2022-02-03 15:00:00,88.2,88.34,87.96,88.13,11372.0,83.162,83.294,82.9357,83.096,11372.0
2022-02-03 15:30:00,88.18,88.2,87.47,87.75,64005.0,83.1431,83.162,82.4737,82.7377,64005.0
2022-02-04 09:30:00,87.17,87.52,86.93,87.17,24760.0,82.1908,82.5208,81.9645,82.1908,24760.0
2022-02-04 10:00:00,87.18,87.32,86.48,86.48,11312.0,82.2002,82.3322,81.5402,81.5402,11312.0
2022-02-04 10:30:00,86.42,86.64,86.19,86.62,18832.0,81.4836,81.6911,81.2668,81.6722,18832.0
2022-02-04 11:00:00,86.58,87.04,86.46,87.04,17369.0,81.6345,82.0682,81.5213,82.0682,17369.0
2022-02-04 11:30:00,87.04,87.15,86.88,86.92,13270.0,82.0682,82.1719,81.9174,81.9551,13270.0
2022-02-04 12:00:00,86.82,86.9,86.5,86.83,12164.0,81.8608,81.9362,81.5591,81.8702,12164.0
2022-02-04 12:30:00,86.86,86.88,86.69,86.86,12875.0,81.8985,81.9174,81.7382,81.8985,12875.0
2022-02-04 13:00:00,86.87,87.17,86.85,86.97,18012.0,81.9079,82.1908,81.8891,82.0022,18012.0
2022-02-04 13:30:00,86.94,87.21,86.88,87.11,17832.0,81.9739,82.2285,81.9174,82.1342,17832.0
2022-02-04 14:00:00,87.11,87.11,86.74,86.81,12272.0,82.1342,82.1342,81.7854,81.8514,12272.0
2022-02-04 14:30:00,86.78,87.18,86.76,87.02,18852.0,81.8231,82.2002,81.8042,82.0494,18852.0
2022-02-04 15:00:00,87.02,87.58,86.99,87.38,26590.0,82.0494,82.5774,82.0211,82.3888,26590.0
2022-02-04 15:30:00,87.39,87.4,86.4,86.41,121786.0,82.3982,82.4077,81.4648,81.4742,121786.0
2022-02-07 09:30:00,86.51,86.89,86.11,86.45,20036.0,81.5685,81.9268,81.1913,81.5119,20036.0
2022-02-07 10:00:00,86.36,86.71,86.18,86.36,6625.0,81.4271,81.7571,81.2573,81.4271,6625.0
2022-02-07 10:30:00,86.36,86.6,86.19,86.49,13948.0,81.4271,81.6534,81.2668,81.5496,13948.0
2022-02-07 11:00:00,86.55,86.83,86.37,86.64,8694.0,81.6062,81.8702,81.4365,81.6911,8694.0
2022-02-07 11:30:00,86.7,87.06,86.48,87.06,12239.0,81.7476,82.0871,81.5402,82.0871,12239.0
2022-02-07 12:00:00,87.07,87.07,86.79,86.8,8460.0,82.0965,82.0965,81.8325,81.8419,8460.0
2022-02-07 12:30:00,86.78,87.18,86.75,87.11,12665.0,81.8231,82.2002,81.7948,82.1342,12665.0
2022-02-07 13:00:00,87.09,87.24,87.09,87.21,8206.0,82.1154,82.2568,82.1154,82.2285,8206.0
2022-02-07 13:30:00,87.24,87.31,87.17,87.24,10759.0,82.2568,82.3228,82.1908,82.2568,10759.0
2022-02-07 14:00:00,87.17,87.46,87.17,87.35,11701.0,82.1908,82.4642,82.1908,82.3605,11701.0
2022-02-07 14:30:00,87.31,87.45,87.28,87.4,17540.0,82.3228,82.4548,82.2945,82.4077,17540.0
2022-02-07 15:00:00,87.4,87.45,86.81,86.89,29494.0,82.4077,82.4548,81.8514,81.9268,29494.0
2022-02-07 15:30:00,86.87,87.01,86.42,86.6,43102.0,81.9079,82.0399,81.4836,81.6534,43102.0
2022-02-08 09:30:00,87.0,87.33,86.57,87.01,10648.0,82.0305,82.3417,81.6251,82.0399,10648.0
2022-02-08 10:00:00,87.11,87.11,86.59,86.85,14602.0,82.1342,82.1342,81.6439,81.8891,14602.0
2022-02-08 10:30:00,86.82,87.13,86.82,87.13,12720.0,81.8608,82.1531,81.8608,82.1531,12720.0
2022-02-08 11:00:00,87.19,87.34,86.95,87.11,14498.0,82.2097,82.3511,81.9834,82.1342,14498.0
2022-02-08 11:30:00,87.01,87.31,87.01,87.17,7660.0,82.0399,82.3228,82.0399,82.1908,7660.0
2022-02-08 12:00:00,87.23,87.27,87.02,87.08,13721.0,82.2474,82.2851,82.0494,82.1059,13721.0
2022-02-08 12:30:00,87.11,87.32,87.07,87.12,6940.0,82.1342,82.3322,82.0965,82.1436,6940.0
2022-02-08 13:00:00,87.07,87.25,86.82,86.83,17186.0,82.0965,82.2662,81.8608,81.8702,17186.0
2022-02-08 13:30:00,86.95,87.11,86.86,87.06,15437.0,81.9834,82.1342,81.8985,82.0871,15437.0
2022-02-08 14:00:00,87.15,87.16,86.88,86.97,16893.0,82.1719,82.1814,81.9174,82.0022,16893.0
2022-02-08 14:30:00,86.99,87.08,86.68,86.92,13174.0,82.0211,82.1059,81.7288,81.9551,13174.0
2022-02-08 15:00:00,86.92,87.38,86.75,87.29,13217.0,81.9551,82.3888,81.7948,82.3039,13217.0
2022-02-08 15:30:00,87.35,87.4,87.07,87.28,62382.0,82.3605,82.4077,82.0965,82.2945,62382.0
2022-02-09 09:30:00,88.15,89.14,88.15,88.61,10342.0,83.1148,84.0483,83.1148,83.5485,10342.0
2022-02-09 10:00:00,88.62,88.95,88.58,88.83,5751.0,83.558,83.8691,83.5203,83.756,5751.0
2022-02-09 10:30:00,88.86,88.93,88.67,88.85,4829.0,83.7843,83.8503,83.6051,83.7748,4829.0
2022-02-09 11:00:00,88.81,89.0,88.49,88.56,10659.0,83.7371,83.9163,83.4354,83.5014,10659.0
2022-02-09 11:30:00,88.46,88.86,88.38,88.86,8135.0,83.4071,83.7843,83.3317,83.7843,8135.0
2022-02-09 12:00:00,88.73,88.92,88.62,88.86,11949.0,83.6617,83.8408,83.558,83.7843,11949.0
2022-02-09 12:30:00,88.8,89.03,88.69,88.95,8973.0,83.7277,83.9445,83.624,83.8691,8973.0
2022-02-09 13:00:00,88.98,89.0,88.54,88.65,29086.0,83.8974,83.9163,83.4825,83.5863,29086.0
2022-02-09 13:30:00,88.7,88.75,88.44,88.53,27733.0,83.6334,83.6805,83.3883,83.4731,27733.0
2022-02-09 14:00:00,88.55,88.64,88.13,88.14,67738.0,83.492,83.5768,83.096,83.1054,67738.0
2022-02-09 14:30:00,88.14,88.49,87.77,87.77,63885.0,83.1054,83.4354,82.7565,82.7565,63885.0
2022-02-09 15:00:00,87.8,87.83,86.93,86.97,113387.0,82.7848,82.8131,81.9645,82.0022,113387.0
2022-02-09 15:30:00,86.96,87.15,86.53,87.14,358470.0,81.9928,82.1719,81.5874,82.1625,358470.0
2022-02-10 09:30:00,86.19,87.16,86.0,87.08,18716.0,81.2668,82.1814,81.0876,82.1059,18716.0
2022-02-10 10:00:00,87.09,87.97,87.09,87.78,24448.0,82.1154,82.9451,82.1154,82.766,24448.0
2022-02-10 10:30:00,87.78,88.11,87.68,87.89,17274.0,82.766,83.0771,82.6717,82.8697,17274.0
2022-02-10 11:00:00,87.96,88.08,87.62,87.81,13152.0,82.9357,83.0488,82.6151,82.7942,13152.0
2022-02-10 11:30:00,87.8,88.02,87.64,87.91,6401.0,82.7848,82.9922,82.6339,82.8885,6401.0
2022-02-10 12:00:00,87.82,87.89,87.64,87.86,11474.0,82.8037,82.8697,82.6339,82.8414,11474.0
2022-02-10 12:30:00,87.91,87.95,87.23,87.51,10856.0,82.8885,82.9262,82.2474,82.5114,10856.0
2022-02-10 13:00:00,87.35,87.52,86.99,87.0,13951.0,82.3605,82.5208,82.0211,82.0305,13951.0
2022-02-10 13:30:00,86.99,87.01,86.6,86.8,16528.0,82.0211,82.0399,81.6534,81.8419,16528.0
2022-02-10 14:00:00,86.84,86.84,86.38,86.57,11809.0,81.8796,81.8796,81.4459,81.6251,11809.0
2022-02-10 14:30:00,86.63,86.63,86.16,86.22,18891.0,81.6816,81.6816,81.2385,81.2951,18891.0
2022-02-10 15:00:00,86.25,86.52,86.06,86.27,19805.0,81.3233,81.5779,81.1442,81.3422,19805.0
2022-02-10 15:30:00,86.25,86.39,85.81,86.19,70626.0,81.3233,81.4553,80.9085,81.2668,70626.0
2022-02-11 09:30:00,86.08,86.82,85.99,86.41,9470.0,81.1631,81.8608,81.0782,81.4742,9470.0
2022-02-11 10:00:00,86.41,86.82,86.32,86.7,10658.0,81.4742,81.8608,81.3893,81.7476,10658.0
2022-02-11 10:30:00,86.69,86.91,86.62,86.63,25930.0,81.7382,81.9456,81.6722,81.6816,25930.0
2022-02-11 11:00:00,86.69,86.88,86.32,86.33,7714.0,81.7382,81.9174,81.3893,81.3988,7714.0
2022-02-11 11:30:00,86.42,86.42,86.0,86.31,7692.0,81.4836,81.4836,81.0876,81.3799,7692.0
2022-02-11 12:00:00,86.28,86.36,86.05,86.16,7156.0,81.3516,81.4271,81.1348,81.2385,7156.0
2022-02-11 12:30:00,86.19,86.3,86.08,86.2,5866.0,81.2668,81.3705,81.1631,81.2762,5866.0
2022-02-11 13:00:00,86.17,86.42,86.02,86.02,7800.0,81.2479,81.4836,81.1065,81.1065,7800.0
2022-02-11 13:30:00,86.02,86.03,85.18,85.26,16138.0,81.1065,81.1159,80.3145,80.3899,16138.0
2022-02-11 14:00:00,85.24,85.97,84.9,85.51,14312.0,80.371,81.0593,80.0505,80.6256,14312.0
2022-02-11 14:30:00,85.5,85.79,85.03,85.51,21791.0,80.6162,80.8896,80.173,80.6256,21791.0
2022-02-11 15:00:00,85.62,85.9,85.31,85.64,19329.0,80.7293,80.9933,80.437,80.7482,19329.0
2022-02-11 15:30:00,85.58,85.7,85.16,85.17,59960.0,80.6916,80.8048,80.2956,80.305,59960.0
2022-02-14 09:30:00,85.21,85.91,85.21,85.76,10813.0,80.3428,81.0028,80.3428,80.8613,10813.0
2022-02-14 10:00:00,85.67,85.88,85.36,85.66,10165.0,80.7765,80.9745,80.4842,80.767,10165.0
2022-02-14 10:30:00,85.7,85.7,85.1,85.16,15130.0,80.8048,80.8048,80.239,80.2956,15130.0
2022-02-14 11:00:00,85.01,85.24,84.86,84.94,10539.0,80.1542,80.371,80.0127,80.0882,10539.0
2022-02-14 11:30:00,84.9,85.09,84.67,84.9,7641.0,80.0505,80.2296,79.8336,80.0505,7641.0
2022-02-14 12:00:00,84.9,84.93,84.58,84.8,14243.0,80.0505,80.0787,79.7487,79.9562,14243.0
2022-02-14 12:30:00,84.84,85.11,84.73,85.07,10125.0,79.9939,80.2485,79.8902,80.2107,10125.0
2022-02-14 13:00:00,85.08,85.13,84.78,84.83,8419.0,80.2202,80.2673,79.9373,79.9845,8419.0
2022-02-14 13:30:00,84.85,84.85,84.27,84.31,12695.0,80.0033,80.0033,79.4564,79.4942,12695.0
2022-02-14 14:00:00,84.24,84.74,84.0,84.6,20053.0,79.4282,79.8996,79.2019,79.7676,20053.0
2022-02-14 14:30:00,84.53,84.68,84.44,84.66,16877.0,79.7016,79.843,79.6167,79.8242,16877.0
2022-02-14 15:00:00,84.67,84.8,84.43,84.76,25359.0,79.8336,79.9562,79.6073,79.9185,25359.0
2022-02-14 15:30:00,84.68,84.95,84.41,84.6,87388.0,79.843,80.0976,79.5884,79.7676,87388.0
2022-02-15 09:30:00,85.09,86.13,85.09,85.38,17269.0,80.2296,81.2102,80.2296,80.503,17269.0
2022-02-15 10:00:00,85.37,85.63,85.25,85.63,9374.0,80.4936,80.7388,80.3805,80.7388,9374.0
2022-02-15 10:30:00,85.7,86.06,85.43,85.95,14344.0,80.8048,81.1442,80.5502,81.0405,14344.0
2022-02-15 11:00:00,85.88,86.11,85.77,85.99,16737.0,80.9745,81.1913,80.8708,81.0782,16737.0
2022-02-15 11:30:00,85.96,86.29,85.96,86.11,9466.0,81.0499,81.3611,81.0499,81.1913,9466.0
2022-02-15 12:00:00,86.18,86.21,85.85,85.92,7530.0,81.2573,81.2856,80.9462,81.0122,7530.0
2022-02-15 12:30:00,85.92,86.13,85.91,85.94,5733.0,81.0122,81.2102,81.0028,81.0311,5733.0
2022-02-15 13:00:00,85.93,86.14,85.83,86.09,10329.0,81.0216,81.2196,80.9273,81.1725,10329.0
2022-02-15 13:30:00,86.07,86.15,85.97,85.98,7553.0,81.1536,81.2291,81.0593,81.0688,7553.0
2022-02-15 14:00:00,85.96,85.98,85.83,85.93,10424.0,81.0499,81.0688,80.9273,81.0216,10424.0
2022-02-15 14:30:00,85.95,86.02,85.76,85.87,5653.0,81.0405,81.1065,80.8613,80.9651,5653.0
2022-02-15 15:00:00,85.88,85.94,85.64,85.67,15362.0,80.9745,81.0311,80.7482,80.7765,15362.0
2022-02-15 15:30:00,85.64,85.9,85.35,85.82,64164.0,80.7482,80.9933,80.4748,80.9179,64164.0
2022-02-16 09:30:00,85.79,86.28,85.33,85.5,9686.0,80.8896,81.3516,80.4559,80.6162,9686.0
2022-02-16 10:00:00,85.55,85.79,85.32,85.51,7104.0,80.6633,80.8896,80.4465,80.6256,7104.0
2022-02-16 10:30:00,85.51,85.59,85.4,85.57,13543.0,80.6256,80.701,80.5219,80.6822,13543.0
2022-02-16 11:00:00,85.62,85.87,85.53,85.87,8668.0,80.7293,80.9651,80.6445,80.9651,8668.0
2022-02-16 11:30:00,85.92,85.94,85.68,85.77,4474.0,81.0122,81.0311,80.7859,80.8708,4474.0
2022-02-16 12:00:00,85.76,85.94,85.74,85.89,9512.0,80.8613,81.0311,80.8425,80.9839,9512.0
2022-02-16 12:30:00,85.89,85.94,85.63,85.88,11823.0,80.9839,81.0311,80.7388,80.9745,11823.0
2022-02-16 13:00:00,85.9,85.99,85.79,85.83,7934.0,80.9933,81.0782,80.8896,80.9273,7934.0
2022-02-16 13:30:00,85.87,85.92,85.76,85.92,11094.0,80.9651,81.0122,80.8613,81.0122,11094.0
2022-02-16 14:00:00,85.93,86.45,85.86,86.35,9842.0,81.0216,81.5119,80.9556,81.4176,9842.0
2022-02-16 14:30:00,86.42,86.57,86.28,86.54,23015.0,81.4836,81.6251,81.3516,81.5968,23015.0
2022-02-16 15:00:00,86.55,86.81,86.51,86.77,27217.0,81.6062,81.8514,81.5685,81.8136,27217.0
2022-02-16 15:30:00,86.73,87.03,86.59,86.67,85816.0,81.7759,82.0588,81.6439,81.7194,85816.0
2022-02-17 09:30:00,86.25,86.26,85.45,85.56,6527.0,81.3233,81.3328,80.569,80.6728,6527.0
2022-02-17 10:00:00,85.54,86.27,85.47,86.07,6809.0,80.6539,81.3422,80.5879,81.1536,6809.0
2022-02-17 10:30:00,86.1,86.77,86.06,86.77,11411.0,81.1819,81.8136,81.1442,81.8136,11411.0
2022-02-17 11:00:00,86.73,86.86,86.5,86.66,19159.0,81.7759,81.8985,81.5591,81.7099,19159.0
2022-02-17 11:30:00,86.62,86.87,86.52,86.82,7346.0,81.6722,81.9079,81.5779,81.8608,7346.0
2022-02-17 12:00:00,86.73,86.86,86.65,86.72,8920.0,81.7759,81.8985,81.7005,81.7665,8920.0
2022-02-17 12:30:00,86.77,86.84,86.66,86.77,5664.0,81.8136,81.8796,81.7099,81.8136,5664.0
2022-02-17 13:00:00,86.79,87.14,86.76,87.1,6095.0,81.8325,82.1625,81.8042,82.1248,6095.0
2022-02-17 13:30:00,87.06,87.18,86.99,87.0,13974.0,82.0871,82.2002,82.0211,82.0305,13974.0
2022-02-17 14:00:00,87.02,87.06,86.78,86.83,14449.0,82.0494,82.0871,81.8231,81.8702,14449.0
2022-02-17 14:30:00,86.86,86.87,86.36,86.53,16876.0,81.8985,81.9079,81.4271,81.5874,16876.0
2022-02-17 15:00:00,86.47,86.52,85.92,86.29,24487.0,81.5308,81.5779,81.0122,81.3611,24487.0
2022-02-17 15:30:00,86.3,86.55,86.07,86.19,71585.0,81.3705,81.6062,81.1536,81.2668,71585.0
2022-02-18 09:30:00,86.44,87.3,86.44,87.23,10265.0,81.5025,82.3134,81.5025,82.2474,10265.0
2022-02-18 10:00:00,87.21,87.25,86.47,86.62,25153.0,82.2285,82.2662,81.5308,81.6722,25153.0
2022-02-18 10:30:00,86.52,86.67,86.32,86.32,11590.0,81.5779,81.7194,81.3893,81.3893,11590.0
2022-02-18 11:00:00,86.31,86.32,85.98,86.17,9895.0,81.3799,81.3893,81.0688,81.2479,9895.0
2022-02-18 11:30:00,86.17,86.35,85.8,85.91,12661.0,81.2479,81.4176,80.899,81.0028,12661.0
2022-02-18 12:00:00,85.9,86.07,85.77,86.01,10077.0,80.9933,81.1536,80.8708,81.0971,10077.0
2022-02-18 12:30:00,85.96,86.01,85.71,85.91,7830.0,81.0499,81.0971,80.8142,81.0028,7830.0
2022-02-18 13:00:00,85.78,86.11,85.77,86.04,7285.0,80.8802,81.1913,80.8708,81.1253,7285.0
2022-02-18 13:30:00,85.96,86.37,85.96,86.37,17661.0,81.0499,81.4365,81.0499,81.4365,17661.0
2022-02-18 14:00:00,86.34,86.63,86.21,86.59,9177.0,81.4082,81.6816,81.2856,81.6439,9177.0
2022-02-18 14:30:00,86.62,86.65,86.1,86.48,8397.0,81.6722,81.7005,81.1819,81.5402,8397.0
2022-02-18 15:00:00,86.48,86.52,86.04,86.04,13468.0,81.5402,81.5779,81.1253,81.1253,13468.0
2022-02-18 15:30:00,86.03,86.5,85.89,86.21,59690.0,81.1159,81.5591,80.9839,81.2856,59690.0
2022-02-22 09:30:00,85.63,86.5,84.65,85.73,10847.0,80.7388,81.5591,79.8147,80.833,10847.0
2022-02-22 10:00:00,85.76,86.03,85.56,85.97,8047.0,80.8613,81.1159,80.6728,81.0593,8047.0
2022-02-22 10:30:00,85.98,85.98,85.25,85.31,9627.0,81.0688,81.0688,80.3805,80.437,9627.0
2022-02-22 11:00:00,85.3,85.81,85.24,85.66,8049.0,80.4276,80.9085,80.371,80.767,8049.0
2022-02-22 11:30:00,85.69,85.72,85.38,85.54,8446.0,80.7953,80.8236,80.503,80.6539,8446.0
2022-02-22 12:00:00,85.54,85.64,85.28,85.29,6472.0,80.6539,80.7482,80.4088,80.4182,6472.0
2022-02-22 12:30:00,85.16,85.34,85.14,85.15,6408.0,80.2956,80.4653,80.2767,80.2862,6408.0
2022-02-22 13:00:00,85.21,85.25,84.94,85.06,6409.0,80.3428,80.3805,80.0882,80.2013,6409.0
2022-02-22 13:30:00,85.09,85.1,84.59,84.73,16528.0,80.2296,80.239,79.7582,79.8902,16528.0
2022-02-22 14:00:00,84.7,84.93,84.45,84.77,14990.0,79.8619,80.0787,79.6262,79.9279,14990.0
2022-02-22 14:30:00,84.87,85.34,84.78,85.25,7525.0,80.0222,80.4653,79.9373,80.3805,7525.0
2022-02-22 15:00:00,85.21,85.47,85.09,85.31,15529.0,80.3428,80.5879,80.2296,80.437,15529.0
2022-02-22 15:30:00,85.31,85.54,84.87,85.05,51812.0,80.437,80.6539,80.0222,80.1919,51812.0
2022-02-23 09:30:00,85.61,85.77,84.82,85.16,9680.0,80.7199,80.8708,79.975,80.2956,9680.0
2022-02-23 10:00:00,85.09,85.09,84.45,84.52,3876.0,80.2296,80.2296,79.6262,79.6922,3876.0
2022-02-23 10:30:00,84.66,84.92,84.56,84.76,6781.0,79.8242,80.0693,79.7299,79.9185,6781.0
2022-02-23 11:00:00,84.75,84.75,84.41,84.6,7674.0,79.909,79.909,79.5884,79.7676,7674.0
2022-02-23 11:30:00,84.5,84.94,84.42,84.83,10052.0,79.6733,80.0882,79.5979,79.9845,10052.0
2022-02-23 12:00:00,84.78,85.27,84.69,85.2,9997.0,79.9373,80.3993,79.8525,80.3333,9997.0
2022-02-23 12:30:00,85.26,85.33,84.86,84.92,10595.0,80.3899,80.4559,80.0127,80.0693,10595.0
2022-02-23 13:00:00,84.89,84.92,84.58,84.63,8358.0,80.041,80.0693,79.7487,79.7959,8358.0
2022-02-23 13:30:00,84.55,84.55,84.31,84.32,10077.0,79.7204,79.7204,79.4942,79.5036,10077.0
2022-02-23 14:00:00,84.39,84.46,84.03,84.08,9633.0,79.5696,79.6356,79.2302,79.2773,9633.0
2022-02-23 14:30:00,84.11,84.18,83.95,84.02,14884.0,79.3056,79.3716,79.1547,79.2207,14884.0
2022-02-23 15:00:00,83.92,83.95,83.4,83.59,14743.0,79.1264,79.1547,78.6361,78.8153,14743.0
2022-02-23 15:30:00,83.53,83.53,83.05,83.3,61039.0,78.7587,78.7587,78.3061,78.5419,61039.0
2022-02-24 09:30:00,81.81,82.0,81.31,81.88,16987.0,77.137,77.3161,76.6655,77.203,16987.0
2022-02-24 10:00:00,81.98,82.01,81.23,81.43,29252.0,77.2972,77.3255,76.5901,76.7787,29252.0
2022-02-24 10:30:00,81.43,81.81,81.21,81.23,27684.0,76.7787,77.137,76.5712,76.5901,27684.0
2022-02-24 11:00:00,81.22,81.64,81.01,81.11,22861.0,76.5807,76.9767,76.3827,76.4769,22861.0
2022-02-24 11:30:00,81.14,81.8,81.12,81.77,25789.0,76.5052,77.1275,76.4864,77.0992,25789.0
2022-02-24 12:00:00,81.73,81.84,81.14,81.39,22016.0,77.0615,77.1652,76.5052,76.741,22016.0
2022-02-24 12:30:00,81.45,81.67,81.2,81.34,12385.0,76.7975,77.005,76.5618,76.6938,12385.0
2022-02-24 13:00:00,81.23,81.44,81.0,81.11,9727.0,76.5901,76.7881,76.3732,76.4769,9727.0
2022-02-24 13:30:00,81.12,81.61,81.12,81.25,15808.0,76.4864,76.9484,76.4864,76.6089,15808.0
2022-02-24 14:00:00,81.33,81.58,81.23,81.53,13371.0,76.6844,76.9201,76.5901,76.873,13371.0
2022-02-24 14:30:00,81.5,81.97,81.48,81.65,20546.0,76.8447,77.2878,76.8258,76.9861,20546.0
2022-02-24 15:00:00,81.72,82.17,81.72,81.78,31637.0,77.0521,77.4764,77.0521,77.1087,31637.0
2022-02-24 15:30:00,81.83,82.74,81.81,82.46,94140.0,77.1558,78.0138,77.137,77.7498,94140.0
2022-02-25 09:30:00,82.63,83.75,82.47,82.66,16161.0,77.9101,78.9661,77.7593,77.9384,16161.0
2022-02-25 10:00:00,82.82,82.98,82.51,82.98,10580.0,78.0893,78.2401,77.797,78.2401,10580.0
2022-02-25 10:30:00,82.96,83.59,82.85,83.29,22856.0,78.2213,78.8153,78.1176,78.5324,22856.0
2022-02-25 11:00:00,83.36,83.87,83.33,83.87,10809.0,78.5984,79.0793,78.5701,79.0793,10809.0
2022-02-25 11:30:00,83.79,84.3,83.78,84.26,10327.0,79.0039,79.4847,78.9944,79.447,10327.0
2022-02-25 12:00:00,84.28,84.64,84.26,84.62,8758.0,79.4659,79.8053,79.447,79.7865,8758.0
2022-02-25 12:30:00,84.68,84.78,84.43,84.56,7267.0,79.843,79.9373,79.6073,79.7299,7267.0
2022-02-25 13:00:00,84.54,84.92,84.43,84.92,10643.0,79.711,80.0693,79.6073,80.0693,10643.0
2022-02-25 13:30:00,84.87,85.36,84.82,85.07,19439.0,80.0222,80.4842,79.975,80.2107,19439.0
2022-02-25 14:00:00,85.02,85.19,84.88,85.11,10073.0,80.1636,80.3239,80.0316,80.2485,10073.0
2022-02-25 14:30:00,85.1,85.24,84.75,85.17,19684.0,80.239,80.371,79.909,80.305,19684.0
2022-02-25 15:00:00,85.04,85.56,84.94,85.42,31763.0,80.1825,80.6728,80.0882,80.5408,31763.0
2022-02-25 15:30:00,85.42,85.59,85.24,85.58,61236.0,80.5408,80.701,80.371,80.6916,61236.0
2022-02-28 09:30:00,84.4,85.25,84.02,84.35,27942.0,79.579,80.3805,79.2207,79.5319,27942.0
2022-02-28 10:00:00,84.4,84.71,83.95,84.08,26443.0,79.579,79.8713,79.1547,79.2773,26443.0
2022-02-28 10:30:00,84.08,84.8,83.83,84.8,23407.0,79.2773,79.9562,79.0416,79.9562,23407.0
2022-02-28 11:00:00,84.84,85.43,84.74,85.35,94667.0,79.9939,80.5502,79.8996,80.4748,94667.0
2022-02-28 11:30:00,85.36,85.37,84.61,84.87,14142.0,80.4842,80.4936,79.777,80.0222,14142.0
2022-02-28 12:00:00,84.92,84.98,84.22,84.29,15726.0,80.0693,80.1259,79.4093,79.4753,15726.0
2022-02-28 12:30:00,84.3,84.38,83.74,83.92,10571.0,79.4847,79.5602,78.9567,79.1264,10571.0
2022-02-28 13:00:00,83.98,84.21,83.93,84.13,13876.0,79.183,79.3999,79.1359,79.3244,13876.0
2022-02-28 13:30:00,84.09,84.6,84.04,84.41,13009.0,79.2867,79.7676,79.2396,79.5884,13009.0
2022-02-28 14:00:00,84.37,84.37,83.92,84.19,15436.0,79.5507,79.5507,79.1264,79.381,15436.0
2022-02-28 14:30:00,84.29,84.47,84.18,84.41,24008.0,79.4753,79.645,79.3716,79.5884,24008.0
2022-02-28 15:00:00,84.38,84.48,84.11,84.37,21698.0,79.5602,79.6544,79.3056,79.5507,21698.0
2022-02-28 15:30:00,84.32,84.62,83.92,84.57,128657.0,79.5036,79.7865,79.1264,79.7393,128657.0
2022-03-01 09:30:00,84.19,84.62,83.64,83.65,12054.0,79.381,79.7865,78.8624,78.8719,12054.0
2022-03-01 10:00:00,83.66,83.9,82.95,83.08,15882.0,78.8813,79.1076,78.2118,78.3344,15882.0
2022-03-01 10:30:00,83.02,83.02,82.2,82.31,13881.0,78.2778,78.2778,77.5047,77.6084,13881.0
2022-03-01 11:00:00,82.31,82.81,82.25,82.51,15937.0,77.6084,78.0798,77.5518,77.797,15937.0
2022-03-01 11:30:00,82.5,82.55,81.77,81.93,13487.0,77.7875,77.8347,77.0992,77.2501,13487.0
2022-03-01 12:00:00,81.91,82.27,81.87,82.09,10826.0,77.2312,77.5707,77.1935,77.401,10826.0
2022-03-01 12:30:00,82.06,82.32,82.05,82.3,9858.0,77.3727,77.6178,77.3633,77.599,9858.0
2022-03-01 13:00:00,82.23,82.23,81.43,81.48,10716.0,77.533,77.533,76.7787,76.8258,10716.0
2022-03-01 13:30:00,81.48,81.78,81.31,81.49,21399.0,76.8258,77.1087,76.6655,76.8352,21399.0
2022-03-01 14:00:00,81.49,81.61,81.1,81.59,16931.0,76.8352,76.9484,76.4675,76.9295,16931.0
2022-03-01 14:30:00,81.53,81.64,80.88,80.97,23918.0,76.873,76.9767,76.2601,76.3449,23918.0
2022-03-01 15:00:00,80.97,81.24,80.92,81.09,42484.0,76.3449,76.5995,76.2978,76.4581,42484.0
2022-03-01 15:30:00,81.07,81.87,80.94,81.81,176495.0,76.4392,77.1935,76.3167,77.137,176495.0
2022-03-02 09:30:00,82.0,82.77,81.46,81.56,16685.0,77.3161,78.0421,76.807,76.9012,16685.0
2022-03-02 10:00:00,81.47,82.27,81.12,82.27,25366.0,76.8164,77.5707,76.4864,77.5707,25366.0
2022-03-02 10:30:00,82.36,82.53,81.9,82.25,18833.0,77.6555,77.8158,77.2218,77.5518,18833.0
2022-03-02 11:00:00,82.25,83.23,82.22,83.11,25750.0,77.5518,78.4758,77.5235,78.3627,25750.0
2022-03-02 11:30:00,83.15,83.49,83.05,83.36,19278.0,78.4004,78.721,78.3061,78.5984,19278.0
2022-03-02 12:00:00,83.42,83.45,83.18,83.32,13771.0,78.655,78.6833,78.4287,78.5607,13771.0
2022-03-02 12:30:00,83.44,83.57,83.22,83.42,14086.0,78.6739,78.7964,78.4664,78.655,14086.0
2022-03-02 13:00:00,83.41,83.62,83.41,83.5,11461.0,78.6456,78.8436,78.6456,78.7304,11461.0
2022-03-02 13:30:00,83.56,83.81,83.29,83.45,15001.0,78.787,79.0227,78.5324,78.6833,15001.0
2022-03-02 14:00:00,83.44,83.62,83.07,83.24,20200.0,78.6739,78.8436,78.325,78.4853,20200.0
2022-03-02 14:30:00,83.2,83.25,82.77,82.83,17191.0,78.4476,78.4947,78.0421,78.0987,17191.0
2022-03-02 15:00:00,82.84,83.17,82.68,83.14,21900.0,78.1081,78.4193,77.9573,78.391,21900.0
2022-03-02 15:30:00,83.14,83.26,83.0,83.1,82268.0,78.391,78.5041,78.259,78.3533,82268.0
2022-03-03 09:30:00,83.86,83.97,83.23,83.43,22048.0,79.0699,79.1736,78.4758,78.6644,22048.0
2022-03-03 10:00:00,83.44,83.54,83.23,83.31,7606.0,78.6739,78.7681,78.4758,78.5513,7606.0
2022-03-03 10:30:00,83.33,83.33,82.0,82.05,40542.0,78.5701,78.5701,77.3161,77.3633,40542.0
2022-03-03 11:00:00,82.0,82.14,81.75,81.93,24532.0,77.3161,77.4481,77.0804,77.2501,24532.0
2022-03-03 11:30:00,81.96,82.34,81.96,82.22,15902.0,77.2784,77.6367,77.2784,77.5235,15902.0
2022-03-03 12:00:00,82.28,82.57,82.28,82.28,10041.0,77.5801,77.8535,77.5801,77.5801,10041.0
2022-03-03 12:30:00,82.29,82.79,82.27,82.36,17756.0,77.5895,78.061,77.5707,77.6555,17756.0
2022-03-03 13:00:00,82.36,82.93,82.29,82.92,7719.0,77.6555,78.193,77.5895,78.1836,7719.0
2022-03-03 13:30:00,82.92,82.93,82.61,82.83,12259.0,78.1836,78.193,77.8913,78.0987,12259.0
2022-03-03 14:00:00,82.89,83.12,82.66,83.04,19849.0,78.1553,78.3721,77.9384,78.2967,19849.0
2022-03-03 14:30:00,83.05,83.27,82.63,82.75,22929.0,78.3061,78.5136,77.9101,78.0233,22929.0
2022-03-03 15:00:00,82.71,82.71,82.4,82.69,17910.0,77.9856,77.9856,77.6933,77.9667,17910.0
2022-03-03 15:30:00,82.73,82.73,82.27,82.38,81329.0,78.0044,78.0044,77.5707,77.6744,81329.0
2022-03-04 09:30:00,81.05,81.83,81.05,81.47,18140.0,76.4204,77.1558,76.4204,76.8164,18140.0
2022-03-04 10:00:00,81.54,81.57,80.57,80.74,18365.0,76.8824,76.9107,75.9678,76.1281,18365.0
2022-03-04 10:30:00,80.71,80.82,80.47,80.69,12219.0,76.0998,76.2035,75.8735,76.0809,12219.0
2022-03-04 11:00:00,80.59,81.03,80.41,80.98,13423.0,75.9866,76.4015,75.8169,76.3544,13423.0
2022-03-04 11:30:00,80.87,81.24,80.72,81.07,8017.0,76.2507,76.5995,76.1092,76.4392,8017.0
2022-03-04 12:00:00,81.01,81.29,80.95,81.14,18366.0,76.3827,76.6467,76.3261,76.5052,18366.0
2022-03-04 12:30:00,81.17,81.28,81.02,81.21,31074.0,76.5335,76.6372,76.3921,76.5712,31074.0
2022-03-04 13:00:00,81.19,81.43,81.04,81.14,22573.0,76.5524,76.7787,76.4109,76.5052,22573.0
2022-03-04 13:30:00,81.14,81.27,80.88,80.88,22636.0,76.5052,76.6278,76.2601,76.2601,22636.0
2022-03-04 14:00:00,80.91,81.19,80.69,80.98,19058.0,76.2884,76.5524,76.0809,76.3544,19058.0
2022-03-04 14:30:00,81.0,81.19,80.69,80.69,21864.0,76.3732,76.5524,76.0809,76.0809,21864.0
2022-03-04 15:00:00,80.74,81.04,80.7,80.9,28839.0,76.1281,76.4109,76.0904,76.2789,28839.0
2022-03-04 15:30:00,80.88,81.44,80.75,81.34,92864.0,76.2601,76.7881,76.1375,76.6938,92864.0
2022-03-07 09:30:00,80.88,80.88,79.71,79.72,16397.0,76.2601,76.2601,75.1569,75.1663,16397.0
2022-03-07 10:00:00,79.69,79.86,78.63,78.77,24076.0,75.1381,75.2983,74.1386,74.2706,24076.0
2022-03-07 10:30:00,78.79,79.2,78.6,78.7,27100.0,74.2895,74.676,74.1103,74.2046,27100.0
2022-03-07 11:00:00,78.7,78.86,78.22,78.23,19052.0,74.2046,74.3555,73.752,73.7615,19052.0
2022-03-07 11:30:00,78.17,78.17,77.31,77.31,16516.0,73.7049,73.7049,72.894,72.894,16516.0
2022-03-07 12:00:00,77.34,77.86,77.26,77.85,24303.0,72.9223,73.4126,72.8469,73.4032,24303.0
2022-03-07 12:30:00,77.85,77.86,77.5,77.59,22239.0,73.4032,73.4126,73.0732,73.158,22239.0
2022-03-07 13:00:00,77.65,77.97,77.6,77.9,15652.0,73.2146,73.5163,73.1674,73.4503,15652.0
2022-03-07 13:30:00,77.95,77.95,77.4,77.56,13727.0,73.4974,73.4974,72.9789,73.1297,13727.0
2022-03-07 14:00:00,77.59,77.81,77.31,77.34,21463.0,73.158,73.3654,72.894,72.9223,21463.0
2022-03-07 14:30:00,77.3,77.4,76.99,77.03,19208.0,72.8846,72.9789,72.5923,72.63,19208.0
2022-03-07 15:00:00,77.0,77.24,76.94,77.07,41975.0,72.6017,72.828,72.5451,72.6677,41975.0
2022-03-07 15:30:00,77.01,77.17,76.63,76.89,203459.0,72.6111,72.762,72.2528,72.498,203459.0
2022-03-08 09:30:00,77.15,77.23,75.1,75.45,46268.0,72.7431,72.8186,70.8102,71.1402,46268.0
2022-03-08 10:00:00,75.44,76.31,75.15,76.07,41945.0,71.1308,71.9511,70.8574,71.7248,41945.0
2022-03-08 10:30:00,76.02,76.71,75.91,76.71,38590.0,71.6777,72.3283,71.574,72.3283,38590.0
2022-03-08 11:00:00,76.7,76.88,76.43,76.6,37727.0,72.3188,72.4886,72.0643,72.2246,37727.0
2022-03-08 11:30:00,76.5,77.1,76.13,76.95,17725.0,72.1303,72.696,71.7814,72.5546,17725.0
2022-03-08 12:00:00,76.96,78.15,76.96,78.15,27225.0,72.564,73.686,72.564,73.686,27225.0
2022-03-08 12:30:00,78.28,78.66,78.1,78.56,17253.0,73.8086,74.1669,73.6389,74.0726,17253.0
2022-03-08 13:00:00,78.61,78.84,77.98,77.98,39792.0,74.1197,74.3366,73.5257,73.5257,39792.0
2022-03-08 13:30:00,77.99,77.99,76.92,76.98,27846.0,73.5352,73.5352,72.5263,72.5829,27846.0
2022-03-08 14:00:00,76.88,77.15,76.43,77.12,20005.0,72.4886,72.7431,72.0643,72.7149,20005.0
2022-03-08 14:30:00,77.09,77.42,76.77,77.34,31861.0,72.6866,72.9977,72.3848,72.9223,31861.0
2022-03-08 15:00:00,77.35,77.66,76.54,76.59,33952.0,72.9317,73.224,72.168,72.2151,33952.0
2022-03-08 15:30:00,76.57,76.71,76.01,76.09,129391.0,72.1963,72.3283,71.6683,71.7437,129391.0
2022-03-09 09:30:00,77.81,78.2,77.42,77.65,11820.0,73.3654,73.7332,72.9977,73.2146,11820.0
2022-03-09 10:00:00,77.59,77.9,77.41,77.73,9724.0,73.158,73.4503,72.9883,73.29,9724.0
2022-03-09 10:30:00,77.76,78.28,77.64,78.2,10358.0,73.3183,73.8086,73.2052,73.7332,10358.0
2022-03-09 11:00:00,78.31,78.31,77.69,78.1,18437.0,73.8369,73.8369,73.2523,73.6389,18437.0
2022-03-09 11:30:00,78.29,78.75,78.29,78.44,18864.0,73.818,74.2517,73.818,73.9595,18864.0
2022-03-09 12:00:00,78.43,78.75,78.15,78.75,13588.0,73.95,74.2517,73.686,74.2517,13588.0
2022-03-09 12:30:00,78.7,79.37,78.64,79.23,70527.0,74.2046,74.8363,74.148,74.7043,70527.0
2022-03-09 13:00:00,79.21,79.73,79.18,79.73,27672.0,74.6855,75.1758,74.6572,75.1758,27672.0
2022-03-09 13:30:00,79.77,79.77,79.3,79.39,40206.0,75.2135,75.2135,74.7703,74.8552,40206.0
2022-03-09 14:00:00,79.43,79.52,79.34,79.46,35131.0,74.8929,74.9778,74.808,74.9212,35131.0
2022-03-09 14:30:00,79.42,79.6,79.17,79.43,25618.0,74.8835,75.0532,74.6478,74.8929,25618.0
2022-03-09 15:00:00,79.44,79.93,79.37,79.68,24109.0,74.9023,75.3643,74.8363,75.1286,24109.0
2022-03-09 15:30:00,79.68,79.99,79.32,79.44,104421.0,75.1286,75.4209,74.7892,74.9023,104421.0
2022-03-10 09:30:00,78.37,79.03,78.37,78.96,13222.0,73.8935,74.5158,73.8935,74.4498,13222.0
2022-03-10 10:00:00,78.98,79.26,78.7,79.01,17293.0,74.4686,74.7326,74.2046,74.4969,17293.0
2022-03-10 10:30:00,78.95,79.04,78.54,78.6,26463.0,74.4403,74.5252,74.0537,74.1103,26463.0
2022-03-10 11:00:00,78.6,78.91,78.55,78.79,22680.0,74.1103,74.4026,74.0632,74.2895,22680.0
2022-03-10 11:30:00,78.83,79.03,78.7,79.03,14435.0,74.3272,74.5158,74.2046,74.5158,14435.0
2022-03-10 12:00:00,79.07,79.17,78.88,78.96,11911.0,74.5535,74.6478,74.3743,74.4498,11911.0
2022-03-10 12:30:00,78.96,79.05,78.72,79.05,30784.0,74.4498,74.5346,74.2235,74.5346,30784.0
2022-03-10 13:00:00,79.08,79.22,78.96,79.0,8875.0,74.5629,74.6949,74.4498,74.4875,8875.0
2022-03-10 13:30:00,78.98,79.25,78.93,79.1,10908.0,74.4686,74.7232,74.4215,74.5818,10908.0
2022-03-10 14:00:00,79.03,79.34,79.02,79.3,5727.0,74.5158,74.808,74.5063,74.7703,5727.0
2022-03-10 14:30:00,79.35,79.4,79.04,79.24,22265.0,74.8175,74.8646,74.5252,74.7138,22265.0
2022-03-10 15:00:00,79.16,79.24,78.85,79.1,28271.0,74.6383,74.7138,74.346,74.5818,28271.0
2022-03-10 15:30:00,79.12,79.5,79.02,79.26,45482.0,74.6006,74.9589,74.5063,74.7326,45482.0
2022-03-11 09:30:00,79.73,79.88,79.33,79.71,12348.0,75.1758,75.3172,74.7986,75.1569,12348.0
2022-03-11 10:00:00,79.62,79.82,79.52,79.64,14362.0,75.0721,75.2606,74.9778,75.0909,14362.0
2022-03-11 10:30:00,79.62,79.63,78.98,79.29,12961.0,75.0721,75.0815,74.4686,74.7609,12961.0
2022-03-11 11:00:00,79.22,79.22,78.93,79.03,9683.0,74.6949,74.6949,74.4215,74.5158,9683.0
2022-03-11 11:30:00,79.0,79.29,78.94,79.23,11064.0,74.4875,74.7609,74.4309,74.7043,11064.0
2022-03-11 12:00:00,79.19,79.22,78.93,78.95,18465.0,74.6666,74.6949,74.4215,74.4403,18465.0
2022-03-11 12:30:00,78.96,79.05,78.83,79.05,15017.0,74.4498,74.5346,74.3272,74.5346,15017.0
2022-03-11 13:00:00,79.04,79.15,78.87,78.94,14133.0,74.5252,74.6289,74.3649,74.4309,14133.0
2022-03-11 13:30:00,78.95,79.25,78.84,78.88,13012.0,74.4403,74.7232,74.3366,74.3743,13012.0
2022-03-11 14:00:00,78.81,79.04,78.72,78.87,10744.0,74.3083,74.5252,74.2235,74.3649,10744.0
2022-03-11 14:30:00,78.95,79.33,78.8,79.33,23100.0,74.4403,74.7986,74.2989,74.7986,23100.0
2022-03-11 15:00:00,79.26,79.3,78.82,79.01,25661.0,74.7326,74.7703,74.3178,74.4969,25661.0
2022-03-11 15:30:00,78.96,79.08,78.71,78.76,82450.0,74.4498,74.5629,74.214,74.2612,82450.0
2022-03-14 09:30:00,79.24,80.18,79.04,80.18,16147.0,74.7138,75.6001,74.5252,75.6001,16147.0
2022-03-14 10:00:00,80.13,80.58,79.92,80.58,17934.0,75.5529,75.9772,75.3549,75.9772,17934.0
2022-03-14 10:30:00,80.62,80.88,80.44,80.88,15816.0,76.0149,76.2601,75.8452,76.2601,15816.0
2022-03-14 11:00:00,81.09,81.09,80.55,81.03,13841.0,76.4581,76.4581,75.9489,76.4015,13841.0
2022-03-14 11:30:00,81.02,81.05,80.38,80.51,24556.0,76.3921,76.4204,75.7886,75.9112,24556.0
2022-03-14 12:00:00,80.42,80.42,79.71,79.86,11688.0,75.8264,75.8264,75.1569,75.2983,11688.0
2022-03-14 12:30:00,79.85,80.17,79.72,79.88,18847.0,75.2889,75.5906,75.1663,75.3172,18847.0
2022-03-14 13:00:00,79.84,80.05,79.74,79.8,12872.0,75.2795,75.4775,75.1852,75.2418,12872.0
2022-03-14 13:30:00,79.76,79.79,79.43,79.63,24868.0,75.2041,75.2323,74.8929,75.0815,24868.0
2022-03-14 14:00:00,79.63,79.69,79.25,79.25,14199.0,75.0815,75.1381,74.7232,74.7232,14199.0
2022-03-14 14:30:00,79.3,79.49,79.23,79.35,25566.0,74.7703,74.9495,74.7043,74.8175,25566.0
2022-03-14 15:00:00,79.37,79.56,79.17,79.23,25059.0,74.8363,75.0155,74.6478,74.7043,25059.0
2022-03-14 15:30:00,79.21,79.55,78.91,79.5,126640.0,74.6855,75.0061,74.4026,74.9589,126640.0
2022-03-15 09:30:00,80.07,80.46,79.72,80.37,34157.0,75.4964,75.8641,75.1663,75.7792,34157.0
2022-03-15 10:00:00,80.35,81.23,80.35,81.21,88287.0,75.7604,76.5901,75.7604,76.5712,88287.0
2022-03-15 10:30:00,81.22,81.27,80.17,80.6,32825.0,76.5807,76.6278,75.5906,75.9961,32825.0
2022-03-15 11:00:00,80.52,81.16,80.47,81.16,16908.0,75.9206,76.5241,75.8735,76.5241,16908.0
2022-03-15 11:30:00,81.17,81.33,80.74,80.8,17617.0,76.5335,76.6844,76.1281,76.1847,17617.0
2022-03-15 12:00:00,80.89,81.0,80.69,80.91,37603.0,76.2695,76.3732,76.0809,76.2884,37603.0
2022-03-15 12:30:00,80.91,81.25,80.86,81.14,14090.0,76.2884,76.6089,76.2412,76.5052,14090.0
2022-03-15 13:00:00,81.13,81.34,80.98,80.99,14387.0,76.4958,76.6938,76.3544,76.3638,14387.0
2022-03-15 13:30:00,80.93,81.07,80.58,80.83,17393.0,76.3072,76.4392,75.9772,76.2129,17393.0
2022-03-15 14:00:00,80.89,81.11,80.67,80.73,32745.0,76.2695,76.4769,76.0621,76.1187,32745.0
2022-03-15 14:30:00,80.72,81.38,80.72,81.38,18382.0,76.1092,76.7315,76.1092,76.7315,18382.0
2022-03-15 15:00:00,81.32,81.47,81.16,81.33,21938.0,76.6749,76.8164,76.5241,76.6844,21938.0
2022-03-15 15:30:00,81.33,81.7,81.25,81.45,85880.0,76.6844,77.0332,76.6089,76.7975,85880.0
2022-03-16 09:30:00,81.82,83.07,81.46,82.82,14172.0,77.1464,78.325,76.807,78.0893,14172.0
2022-03-16 10:00:00,82.82,83.6,82.49,83.54,14409.0,78.0893,78.8247,77.7781,78.7681,14409.0
2022-03-16 10:30:00,83.57,83.85,82.79,82.87,25238.0,78.7964,79.0604,78.061,78.1364,25238.0
2022-03-16 11:00:00,82.92,83.01,82.57,82.7,16662.0,78.1836,78.2684,77.8535,77.9761,16662.0
2022-03-16 11:30:00,82.63,82.69,82.26,82.39,12649.0,77.9101,77.9667,77.5613,77.6838,12649.0
2022-03-16 12:00:00,82.42,82.64,82.3,82.44,19016.0,77.7121,77.9196,77.599,77.731,19016.0
2022-03-16 12:30:00,82.45,82.63,82.19,82.57,11862.0,77.7404,77.9101,77.4953,77.8535,11862.0
2022-03-16 13:00:00,82.45,82.49,82.13,82.34,16249.0,77.7404,77.7781,77.4387,77.6367,16249.0
2022-03-16 13:30:00,82.42,82.57,82.3,82.39,12221.0,77.7121,77.8535,77.599,77.6838,12221.0
2022-03-16 14:00:00,82.24,82.33,81.03,81.06,19386.0,77.5424,77.6273,76.4015,76.4298,19386.0
2022-03-16 14:30:00,80.96,81.79,80.67,81.48,13034.0,76.3355,77.1181,76.0621,76.8258,13034.0
2022-03-16 15:00:00,81.54,81.78,81.32,81.51,14129.0,76.8824,77.1087,76.6749,76.8541,14129.0
2022-03-16 15:30:00,81.55,82.1,81.24,82.02,86996.0,76.8918,77.4104,76.5995,77.335,86996.0
2022-03-17 09:30:00,81.33,81.54,80.59,81.29,28404.0,76.6844,76.8824,75.9866,76.6467,28404.0
2022-03-17 10:00:00,81.42,81.87,81.31,81.77,9402.0,76.7692,77.1935,76.6655,77.0992,9402.0
2022-03-17 10:30:00,81.67,81.9,81.49,81.56,8391.0,77.005,77.2218,76.8352,76.9012,8391.0
2022-03-17 11:00:00,81.5,81.82,81.35,81.81,17121.0,76.8447,77.1464,76.7032,77.137,17121.0
2022-03-17 11:30:00,81.77,82.0,81.45,81.71,9691.0,77.0992,77.3161,76.7975,77.0427,9691.0
2022-03-17 12:00:00,81.6,81.93,81.52,81.76,9139.0,76.939,77.2501,76.8635,77.0898,9139.0
2022-03-17 12:30:00,81.84,82.09,81.78,81.97,18897.0,77.1652,77.401,77.1087,77.2878,18897.0
2022-03-17 13:00:00,81.94,82.14,81.9,82.08,10668.0,77.2595,77.4481,77.2218,77.3915,10668.0
2022-03-17 13:30:00,82.16,82.45,82.1,82.32,10867.0,77.467,77.7404,77.4104,77.6178,10867.0
2022-03-17 14:00:00,82.28,82.36,82.03,82.15,15803.0,77.5801,77.6555,77.3444,77.4575,15803.0
2022-03-17 14:30:00,82.12,82.4,82.12,82.37,7963.0,77.4293,77.6933,77.4293,77.665,7963.0
2022-03-17 15:00:00,82.34,82.48,82.26,82.42,15061.0,77.6367,77.7687,77.5613,77.7121,15061.0
2022-03-17 15:30:00,82.41,82.63,82.08,82.25,128155.0,77.7027,77.9101,77.3915,77.5518,128155.0
2022-03-18 09:30:00,81.5,81.82,81.27,81.51,67350.0,76.8447,77.1464,76.6278,76.8541,67350.0
2022-03-18 10:00:00,81.52,81.91,81.44,81.64,9846.0,76.8635,77.2312,76.7881,76.9767,9846.0
2022-03-18 10:30:00,81.53,81.6,81.03,81.09,7544.0,76.873,76.939,76.4015,76.4581,7544.0
2022-03-18 11:00:00,81.11,81.23,80.73,80.73,8523.0,76.4769,76.5901,76.1187,76.1187,8523.0
2022-03-18 11:30:00,80.82,81.12,80.59,80.59,6645.0,76.2035,76.4864,75.9866,75.9866,6645.0
2022-03-18 12:00:00,80.63,80.92,80.56,80.92,6715.0,76.0244,76.2978,75.9584,76.2978,6715.0
2022-03-18 12:30:00,81.04,81.07,80.87,80.99,7028.0,76.4109,76.4392,76.2507,76.3638,7028.0
2022-03-18 13:00:00,80.93,81.14,80.93,81.04,9356.0,76.3072,76.5052,76.3072,76.4109,9356.0
2022-03-18 13:30:00,81.08,81.59,81.08,81.58,19475.0,76.4487,76.9295,76.4487,76.9201,19475.0
2022-03-18 14:00:00,81.6,81.95,81.56,81.85,12772.0,76.939,77.269,76.9012,77.1747,12772.0
2022-03-18 14:30:00,81.87,82.19,81.83,82.08,22536.0,77.1935,77.4953,77.1558,77.3915,22536.0
2022-03-18 15:00:00,82.15,82.5,82.11,82.37,16452.0,77.4575,77.7875,77.4198,77.665,16452.0
2022-03-18 15:30:00,82.34,82.92,82.34,82.75,108343.0,77.6367,78.1836,77.6367,78.0233,108343.0
2022-03-21 09:30:00,82.61,83.56,82.17,82.42,16526.0,77.8913,78.787,77.4764,77.7121,16526.0
2022-03-21 10:00:00,82.48,82.63,82.28,82.33,7574.0,77.7687,77.9101,77.5801,77.6273,7574.0
2022-03-21 10:30:00,82.4,82.78,82.26,82.72,7146.0,77.6933,78.0516,77.5613,77.995,7146.0
2022-03-21 11:00:00,82.73,82.75,82.41,82.59,10284.0,78.0044,78.0233,77.7027,77.8724,10284.0
2022-03-21 11:30:00,82.66,82.66,82.38,82.45,7507.0,77.9384,77.9384,77.6744,77.7404,7507.0
2022-03-21 12:00:00,82.44,82.64,82.33,82.64,6559.0,77.731,77.9196,77.6273,77.9196,6559.0
2022-03-21 12:30:00,82.61,82.61,81.99,82.01,7053.0,77.8913,77.8913,77.3067,77.3255,7053.0
2022-03-21 13:00:00,82.0,82.0,81.51,81.67,19872.0,77.3161,77.3161,76.8541,77.005,19872.0
2022-03-21 13:30:00,81.66,81.94,81.63,81.79,9533.0,76.9955,77.2595,76.9672,77.1181,9533.0
2022-03-21 14:00:00,81.86,81.94,81.62,81.94,5630.0,77.1841,77.2595,76.9578,77.2595,5630.0
2022-03-21 14:30:00,81.89,81.94,81.56,81.56,8566.0,77.2124,77.2595,76.9012,76.9012,8566.0
2022-03-21 15:00:00,81.5,81.98,81.44,81.98,20346.0,76.8447,77.2972,76.7881,77.2972,20346.0
2022-03-21 15:30:00,82.09,82.09,81.54,81.84,76113.0,77.401,77.401,76.8824,77.1652,76113.0
2022-03-22 09:30:00,82.13,82.26,81.63,81.84,43870.0,77.4387,77.5613,76.9672,77.1652,43870.0
2022-03-22 10:00:00,81.85,82.07,81.7,81.7,14464.0,77.1747,77.3821,77.0332,77.0332,14464.0
2022-03-22 10:30:00,81.7,81.74,81.22,81.29,23984.0,77.0332,77.071,76.5807,76.6467,23984.0
2022-03-22 11:00:00,81.29,81.29,80.69,80.87,21172.0,76.6467,76.6467,76.0809,76.2507,21172.0
2022-03-22 11:30:00,80.98,81.32,80.75,81.2,25533.0,76.3544,76.6749,76.1375,76.5618,25533.0
2022-03-22 12:00:00,81.2,81.48,81.18,81.3,19264.0,76.5618,76.8258,76.5429,76.6561,19264.0
2022-03-22 12:30:00,81.25,81.45,81.21,81.29,15140.0,76.6089,76.7975,76.5712,76.6467,15140.0
2022-03-22 13:00:00,81.29,81.4,81.22,81.31,13754.0,76.6467,76.7504,76.5807,76.6655,13754.0
2022-03-22 13:30:00,81.33,81.34,80.91,81.1,16528.0,76.6844,76.6938,76.2884,76.4675,16528.0
2022-03-22 14:00:00,81.09,81.13,80.69,80.76,12110.0,76.4581,76.4958,76.0809,76.1469,12110.0
2022-03-22 14:30:00,80.73,81.11,80.7,81.08,21779.0,76.1187,76.4769,76.0904,76.4487,21779.0
2022-03-22 15:00:00,81.09,81.1,80.91,81.05,39294.0,76.4581,76.4675,76.2884,76.4204,39294.0
2022-03-22 15:30:00,81.06,81.32,80.97,81.02,72740.0,76.4298,76.6749,76.3449,76.3921,72740.0
2022-03-23 09:30:00,80.6,80.84,80.01,80.25,10737.0,75.9961,76.2224,75.4398,75.6661,10737.0
2022-03-23 10:00:00,80.33,80.58,80.24,80.5,6991.0,75.7415,75.9772,75.6566,75.9018,6991.0
2022-03-23 10:30:00,80.55,80.63,80.43,80.47,8636.0,75.9489,76.0244,75.8358,75.8735,8636.0
2022-03-23 11:00:00,80.41,80.67,80.36,80.5,20349.0,75.8169,76.0621,75.7698,75.9018,20349.0
2022-03-23 11:30:00,80.49,80.6,80.31,80.34,14434.0,75.8924,75.9961,75.7226,75.7509,14434.0
2022-03-23 12:00:00,80.33,80.5,80.26,80.28,10496.0,75.7415,75.9018,75.6755,75.6944,10496.0
2022-03-23 12:30:00,80.23,80.23,79.62,79.66,27200.0,75.6472,75.6472,75.0721,75.1098,27200.0
2022-03-23 13:00:00,79.67,79.67,79.23,79.23,10292.0,75.1192,75.1192,74.7043,74.7043,10292.0
2022-03-23 13:30:00,79.23,79.48,79.14,79.45,24226.0,74.7043,74.9401,74.6195,74.9118,24226.0
2022-03-23 14:00:00,79.47,79.55,79.2,79.31,21154.0,74.9306,75.0061,74.676,74.7798,21154.0
2022-03-23 14:30:00,79.31,79.36,78.99,79.06,29130.0,74.7798,74.8269,74.478,74.544,29130.0
2022-03-23 15:00:00,79.07,79.16,78.82,79.0,48198.0,74.5535,74.6383,74.3178,74.4875,48198.0
2022-03-23 15:30:00,78.96,79.3,78.75,79.21,261175.0,74.4498,74.7703,74.2517,74.6855,261175.0
2022-03-24 09:30:00,80.08,80.33,79.2,79.45,89050.0,75.5058,75.7415,74.676,74.9118,89050.0
2022-03-24 10:00:00,79.44,79.63,79.05,79.45,15966.0,74.9023,75.0815,74.5346,74.9118,15966.0
2022-03-24 10:30:00,79.51,80.06,79.48,79.83,63923.0,74.9683,75.4869,74.9401,75.2701,63923.0
2022-03-24 11:00:00,79.83,80.04,79.23,79.96,42619.0,75.2701,75.4681,74.7043,75.3926,42619.0
2022-03-24 11:30:00,79.9,80.18,79.85,80.11,18490.0,75.3361,75.6001,75.2889,75.5341,18490.0
2022-03-24 12:00:00,80.13,80.13,79.75,80.04,40893.0,75.5529,75.5529,75.1946,75.4681,40893.0
2022-03-24 12:30:00,80.06,80.06,79.84,79.86,21532.0,75.4869,75.4869,75.2795,75.2983,21532.0
2022-03-24 13:00:00,79.93,80.05,79.8,79.88,32521.0,75.3643,75.4775,75.2418,75.3172,32521.0
2022-03-24 13:30:00,79.91,80.01,79.8,79.83,15442.0,75.3455,75.4398,75.2418,75.2701,15442.0
2022-03-24 14:00:00,79.85,79.85,79.43,79.64,33324.0,75.2889,75.2889,74.8929,75.0909,33324.0
2022-03-24 14:30:00,79.65,80.02,79.55,79.93,120706.0,75.1003,75.4492,75.0061,75.3643,120706.0
2022-03-24 15:00:00,79.92,79.93,79.61,79.66,36277.0,75.3549,75.3643,75.0626,75.1098,36277.0
2022-03-24 15:30:00,79.64,79.93,79.14,79.89,172758.0,75.0909,75.3643,74.6195,75.3266,172758.0
2022-03-25 09:30:00,79.84,80.2,79.65,80.03,44232.0,75.2795,75.6189,75.1003,75.4586,44232.0
2022-03-25 10:00:00,80.07,80.65,80.0,80.59,19654.0,75.4964,76.0432,75.4303,75.9866,19654.0
2022-03-25 10:30:00,80.62,81.17,80.62,80.98,35559.0,76.0149,76.5335,76.0149,76.3544,35559.0
2022-03-25 11:00:00,80.84,80.88,80.06,80.09,11646.0,76.2224,76.2601,75.4869,75.5152,11646.0
2022-03-25 11:30:00,80.1,80.39,80.04,80.24,14544.0,75.5246,75.7981,75.4681,75.6566,14544.0
2022-03-25 12:00:00,80.28,80.45,80.01,80.02,24734.0,75.6944,75.8546,75.4398,75.4492,24734.0
2022-03-25 12:30:00,80.02,80.12,79.9,79.92,15638.0,75.4492,75.5435,75.3361,75.3549,15638.0
2022-03-25 13:00:00,79.95,80.02,79.8,79.93,14672.0,75.3832,75.4492,75.2418,75.3643,14672.0
2022-03-25 13:30:00,79.95,80.15,79.95,80.0,12951.0,75.3832,75.5718,75.3832,75.4303,12951.0
2022-03-25 14:00:00,79.99,80.28,79.99,80.08,28835.0,75.4209,75.6944,75.4209,75.5058,28835.0
2022-03-25 14:30:00,80.12,80.13,79.97,80.12,16572.0,75.5435,75.5529,75.4021,75.5435,16572.0
2022-03-25 15:00:00,80.19,80.52,80.18,80.2,25687.0,75.6095,75.9206,75.6001,75.6189,25687.0
2022-03-25 15:30:00,80.2,80.66,80.05,80.52,94468.0,75.6189,76.0526,75.4775,75.9206,94468.0
2022-03-28 09:30:00,80.7,80.79,79.66,80.02,19424.0,76.0904,76.1752,75.1098,75.4492,19424.0
2022-03-28 10:00:00,80.02,80.35,79.74,80.25,17440.0,75.4492,75.7604,75.1852,75.6661,17440.0
2022-03-28 10:30:00,80.28,80.58,80.07,80.58,20750.0,75.6944,75.9772,75.4964,75.9772,20750.0
2022-03-28 11:00:00,80.55,80.6,80.19,80.48,11900.0,75.9489,75.9961,75.6095,75.8829,11900.0
2022-03-28 11:30:00,80.41,80.41,79.81,79.81,10901.0,75.8169,75.8169,75.2512,75.2512,10901.0
2022-03-28 12:00:00,79.82,80.04,79.82,79.95,13949.0,75.2606,75.4681,75.2606,75.3832,13949.0
2022-03-28 12:30:00,80.0,80.35,79.94,80.33,6975.0,75.4303,75.7604,75.3738,75.7415,6975.0
2022-03-28 13:00:00,80.34,80.51,80.29,80.45,16786.0,75.7509,75.9112,75.7038,75.8546,16786.0
2022-03-28 13:30:00,80.45,80.54,80.43,80.45,12863.0,75.8546,75.9395,75.8358,75.8546,12863.0
2022-03-28 14:00:00,80.45,80.58,80.36,80.51,14977.0,75.8546,75.9772,75.7698,75.9112,14977.0
2022-03-28 14:30:00,80.54,80.73,80.54,80.63,12519.0,75.9395,76.1187,75.9395,76.0244,12519.0
2022-03-28 15:00:00,80.67,80.78,80.63,80.72,21920.0,76.0621,76.1658,76.0244,76.1092,21920.0
2022-03-28 15:30:00,80.72,81.26,80.72,81.26,69901.0,76.1092,76.6184,76.1092,76.6184,69901.0
2022-03-29 09:30:00,82.05,84.34,81.72,84.22,163571.0,77.3633,79.5224,77.0521,79.4093,163571.0
2022-03-29 10:00:00,84.16,84.64,83.8,84.63,102337.0,79.3527,79.8053,79.0133,79.7959,102337.0
2022-03-29 10:30:00,84.66,84.67,83.51,83.51,59197.0,79.8242,79.8336,78.7399,78.7399,59197.0
2022-03-29 11:00:00,83.57,83.71,83.14,83.34,21249.0,78.7964,78.9284,78.391,78.5796,21249.0
2022-03-29 11:30:00,83.39,83.53,83.28,83.39,17824.0,78.6267,78.7587,78.523,78.6267,17824.0
2022-03-29 12:00:00,83.46,83.52,83.37,83.48,9752.0,78.6927,78.7493,78.6079,78.7116,9752.0
2022-03-29 12:30:00,83.41,83.65,83.31,83.55,16533.0,78.6456,78.8719,78.5513,78.7776,16533.0
2022-03-29 13:00:00,83.58,83.58,83.22,83.22,13279.0,78.8059,78.8059,78.4664,78.4664,13279.0
2022-03-29 13:30:00,83.2,83.53,83.17,83.41,18239.0,78.4476,78.7587,78.4193,78.6456,18239.0
2022-03-29 14:00:00,83.43,83.58,83.29,83.47,21676.0,78.6644,78.8059,78.5324,78.7021,21676.0
2022-03-29 14:30:00,83.46,83.82,83.46,83.68,25786.0,78.6927,79.0321,78.6927,78.9001,25786.0
2022-03-29 15:00:00,83.7,84.03,83.7,84.02,26703.0,78.919,79.2302,78.919,79.2207,26703.0
2022-03-29 15:30:00,84.02,84.04,83.73,83.9,125323.0,79.2207,79.2396,78.9473,79.1076,125323.0
2022-03-30 09:30:00,83.65,83.72,82.67,83.42,34094.0,78.8719,78.9379,77.9478,78.655,34094.0
2022-03-30 10:00:00,83.41,83.5,81.85,82.16,24233.0,78.6456,78.7304,77.1747,77.467,24233.0
2022-03-30 10:30:00,82.19,82.58,82.0,82.47,21160.0,77.4953,77.863,77.3161,77.7593,21160.0
2022-03-30 11:00:00,82.46,82.52,82.15,82.26,29093.0,77.7498,77.8064,77.4575,77.5613,29093.0
2022-03-30 11:30:00,82.32,82.46,82.27,82.33,24540.0,77.6178,77.7498,77.5707,77.6273,24540.0
2022-03-30 12:00:00,82.32,82.45,82.12,82.28,20597.0,77.6178,77.7404,77.4293,77.5801,20597.0
2022-03-30 12:30:00,82.29,82.46,82.29,82.39,11977.0,77.5895,77.7498,77.5895,77.6838,11977.0
2022-03-30 13:00:00,82.38,82.38,81.87,81.93,38991.0,77.6744,77.6744,77.1935,77.2501,38991.0
2022-03-30 13:30:00,81.91,82.13,81.83,82.0,30819.0,77.2312,77.4387,77.1558,77.3161,30819.0
2022-03-30 14:00:00,82.01,82.23,81.96,82.18,14017.0,77.3255,77.533,77.2784,77.4858,14017.0
2022-03-30 14:30:00,82.22,82.35,82.13,82.17,13889.0,77.5235,77.6461,77.4387,77.4764,13889.0
2022-03-30 15:00:00,82.17,82.34,82.17,82.28,24501.0,77.4764,77.6367,77.4764,77.5801,24501.0
2022-03-30 15:30:00,82.27,82.49,82.12,82.49,180066.0,77.5707,77.7781,77.4293,77.7781,180066.0
2022-03-31 09:30:00,82.49,82.66,82.1,82.28,29165.0,77.7781,77.9384,77.4104,77.5801,29165.0
2022-03-31 10:00:00,82.35,82.36,81.62,82.19,22975.0,77.6461,77.6555,76.9578,77.4953,22975.0
2022-03-31 10:30:00,82.19,82.45,81.94,82.36,14599.0,77.4953,77.7404,77.2595,77.6555,14599.0
2022-03-31 11:00:00,82.32,82.5,82.25,82.26,14227.0,77.6178,77.7875,77.5518,77.5613,14227.0
2022-03-31 11:30:00,82.24,82.49,82.01,82.48,27072.0,77.5424,77.7781,77.3255,77.7687,27072.0
2022-03-31 12:00:00,82.46,82.49,82.0,82.04,11820.0,77.7498,77.7781,77.3161,77.3538,11820.0
2022-03-31 12:30:00,82.07,82.38,82.06,82.1,14959.0,77.3821,77.6744,77.3727,77.4104,14959.0
2022-03-31 13:00:00,82.11,82.25,82.04,82.23,15739.0,77.4198,77.5518,77.3538,77.533,15739.0
2022-03-31 13:30:00,82.24,82.38,82.18,82.18,17340.0,77.5424,77.6744,77.4858,77.4858,17340.0
2022-03-31 14:00:00,82.12,82.31,82.05,82.27,11321.0,77.4293,77.6084,77.3633,77.5707,11321.0
2022-03-31 14:30:00,82.26,82.29,82.11,82.27,9331.0,77.5613,77.5895,77.4198,77.5707,9331.0
2022-03-31 15:00:00,82.29,82.36,82.0,82.03,45495.0,77.5895,77.6555,77.3161,77.3444,45495.0
2022-03-31 15:30:00,82.06,82.09,81.3,81.42,125958.0,77.3727,77.401,76.6561,76.7692,125958.0
2022-04-01 09:30:00,82.02,82.58,81.84,82.18,480322.0,77.335,77.863,77.1652,77.4858,480322.0
2022-04-01 10:00:00,82.16,82.19,81.17,81.17,22061.0,77.467,77.4953,76.5335,76.5335,22061.0
2022-04-01 10:30:00,81.17,81.75,81.12,81.73,31239.0,76.5335,77.0804,76.4864,77.0615,31239.0
2022-04-01 11:00:00,81.74,82.26,81.63,82.15,19903.0,77.071,77.5613,76.9672,77.4575,19903.0
2022-04-01 11:30:00,82.15,82.32,81.97,82.01,18664.0,77.4575,77.6178,77.2878,77.3255,18664.0
2022-04-01 12:00:00,82.03,82.12,81.79,81.98,12871.0,77.3444,77.4293,77.1181,77.2972,12871.0
2022-04-01 12:30:00,81.93,82.08,81.75,81.95,17148.0,77.2501,77.3915,77.0804,77.269,17148.0
2022-04-01 13:00:00,81.98,82.26,81.94,82.21,15474.0,77.2972,77.5613,77.2595,77.5141,15474.0
2022-04-01 13:30:00,82.23,82.42,82.14,82.35,18021.0,77.533,77.7121,77.4481,77.6461,18021.0
2022-04-01 14:00:00,82.34,82.54,82.34,82.49,18450.0,77.6367,77.8253,77.6367,77.7781,18450.0
2022-04-01 14:30:00,82.51,82.62,82.47,82.53,17282.0,77.797,77.9007,77.7593,77.8158,17282.0
2022-04-01 15:00:00,82.55,82.62,82.31,82.39,20638.0,77.8347,77.9007,77.6084,77.6838,20638.0
2022-04-01 15:30:00,82.39,82.67,82.06,82.65,127046.0,77.6838,77.9478,77.3727,77.929,127046.0
2022-04-04 09:30:00,82.38,82.59,81.92,82.08,158209.0,77.6744,77.8724,77.2407,77.3915,158209.0
2022-04-04 10:00:00,82.08,82.46,81.78,82.35,34539.0,77.3915,77.7498,77.1087,77.6461,34539.0
2022-04-04 10:30:00,82.38,82.76,82.35,82.66,38006.0,77.6744,78.0327,77.6461,77.9384,38006.0
2022-04-04 11:00:00,82.63,82.96,82.59,82.91,22922.0,77.9101,78.2213,77.8724,78.1741,22922.0
2022-04-04 11:30:00,82.9,83.35,82.74,83.32,15521.0,78.1647,78.589,78.0138,78.5607,15521.0
2022-04-04 12:00:00,83.28,83.34,83.19,83.25,16296.0,78.523,78.5796,78.4381,78.4947,16296.0
2022-04-04 12:30:00,83.26,83.32,83.01,83.2,13838.0,78.5041,78.5607,78.2684,78.4476,13838.0
2022-04-04 13:00:00,83.18,83.49,83.17,83.28,25400.0,78.4287,78.721,78.4193,78.523,25400.0
2022-04-04 13:30:00,83.33,83.33,82.99,83.2,18591.0,78.5701,78.5701,78.2496,78.4476,18591.0
2022-04-04 14:00:00,83.26,83.51,83.22,83.49,16149.0,78.5041,78.7399,78.4664,78.721,16149.0
2022-04-04 14:30:00,83.48,83.69,83.4,83.59,16159.0,78.7116,78.9096,78.6361,78.8153,16159.0
2022-04-04 15:00:00,83.6,84.01,83.6,83.91,34854.0,78.8247,79.2113,78.8247,79.117,34854.0
2022-04-04 15:30:00,83.91,84.02,83.31,83.5,164303.0,79.117,79.2207,78.5513,78.7304,164303.0
2022-04-05 09:30:00,83.47,84.19,83.28,84.0,33678.0,78.7021,79.381,78.523,79.2019,33678.0
2022-04-05 10:00:00,83.97,84.02,82.76,83.53,65103.0,79.1736,79.2207,78.0327,78.7587,65103.0
2022-04-05 10:30:00,83.48,83.88,83.29,83.88,71032.0,78.7116,79.0887,78.5324,79.0887,71032.0
2022-04-05 11:00:00,83.85,83.86,83.42,83.59,29730.0,79.0604,79.0699,78.655,78.8153,29730.0
2022-04-05 11:30:00,83.64,83.75,83.52,83.57,18504.0,78.8624,78.9661,78.7493,78.7964,18504.0
2022-04-05 12:00:00,83.6,83.73,83.12,83.3,37207.0,78.8247,78.9473,78.3721,78.5419,37207.0
2022-04-05 12:30:00,83.29,83.53,83.14,83.5,24907.0,78.5324,78.7587,78.391,78.7304,24907.0
2022-04-05 13:00:00,83.5,83.86,83.49,83.5,31589.0,78.7304,79.0699,78.721,78.7304,31589.0
2022-04-05 13:30:00,83.49,83.49,83.07,83.13,45754.0,78.721,78.721,78.325,78.3816,45754.0
2022-04-05 14:00:00,83.06,83.3,82.96,83.1,61333.0,78.3156,78.5419,78.2213,78.3533,61333.0
2022-04-05 14:30:00,83.1,83.24,83.0,83.13,35691.0,78.3533,78.4853,78.259,78.3816,35691.0
2022-04-05 15:00:00,83.17,83.2,83.02,83.07,38187.0,78.4193,78.4476,78.2778,78.325,38187.0
2022-04-05 15:30:00,83.04,83.24,82.92,83.24,174711.0,78.2967,78.4853,78.1836,78.4853,174711.0
2022-04-06 09:30:00,84.76,86.89,84.23,86.52,168906.0,79.9185,81.9268,79.4187,81.5779,168906.0
2022-04-06 10:00:00,86.53,86.95,84.78,85.63,81029.0,81.5874,81.9834,79.9373,80.7388,81029.0
2022-04-06 10:30:00,85.61,87.14,85.61,86.81,86803.0,80.7199,82.1625,80.7199,81.8514,86803.0
2022-04-06 11:00:00,86.81,86.93,85.88,86.52,63834.0,81.8514,81.9645,80.9745,81.5779,63834.0
2022-04-06 11:30:00,86.5,87.64,86.32,87.32,77349.0,81.5591,82.6339,81.3893,82.3322,77349.0
2022-04-06 12:00:00,87.33,87.37,86.56,86.95,36118.0,82.3417,82.3794,81.6156,81.9834,36118.0
2022-04-06 12:30:00,87.05,87.19,86.51,86.67,29014.0,82.0776,82.2097,81.5685,81.7194,29014.0
2022-04-06 13:00:00,86.75,87.18,86.6,87.0,37959.0,81.7948,82.2002,81.6534,82.0305,37959.0
2022-04-06 13:30:00,86.97,87.38,86.86,87.09,33744.0,82.0022,82.3888,81.8985,82.1154,33744.0
2022-04-06 14:00:00,86.97,87.4,86.7,87.09,31537.0,82.0022,82.4077,81.7476,82.1154,31537.0
2022-04-06 14:30:00,87.13,87.5,87.01,87.45,34788.0,82.1531,82.5019,82.0399,82.4548,34788.0
2022-04-06 15:00:00,87.48,87.55,87.03,87.2,30924.0,82.4831,82.5491,82.0588,82.2191,30924.0
2022-04-06 15:30:00,87.18,87.44,86.68,87.16,163582.0,82.2002,82.4454,81.7288,82.1814,163582.0
2022-04-07 09:30:00,86.62,87.66,85.98,86.15,51493.0,81.6722,82.6528,81.0688,81.2291,51493.0
2022-04-07 10:00:00,86.11,86.11,85.3,85.55,23538.0,81.1913,81.1913,80.4276,80.6633,23538.0
2022-04-07 10:30:00,85.62,86.38,85.57,86.37,31204.0,80.7293,81.4459,80.6822,81.4365,31204.0
2022-04-07 11:00:00,86.31,86.38,85.56,85.61,34395.0,81.3799,81.4459,80.6728,80.7199,34395.0
2022-04-07 11:30:00,85.64,85.8,85.46,85.74,37315.0,80.7482,80.899,80.5785,80.8425,37315.0
2022-04-07 12:00:00,85.73,85.95,85.66,85.81,28007.0,80.833,81.0405,80.767,80.9085,28007.0
2022-04-07 12:30:00,85.78,85.82,85.36,85.76,27760.0,80.8802,80.9179,80.4842,80.8613,27760.0
2022-04-07 13:00:00,85.75,86.75,85.67,86.66,35467.0,80.8519,81.7948,80.7765,81.7099,35467.0
2022-04-07 13:30:00,86.64,86.65,86.4,86.52,24141.0,81.6911,81.7005,81.4648,81.5779,24141.0
2022-04-07 14:00:00,86.54,86.56,86.16,86.38,29493.0,81.5968,81.6156,81.2385,81.4459,29493.0
2022-04-07 14:30:00,86.34,86.68,86.26,86.68,33487.0,81.4082,81.7288,81.3328,81.7288,33487.0
2022-04-07 15:00:00,86.65,86.97,86.59,86.75,30605.0,81.7005,82.0022,81.6439,81.7948,30605.0
2022-04-07 15:30:00,86.72,86.83,86.42,86.42,138862.0,81.7665,81.8702,81.4836,81.4836,138862.0
2022-04-08 09:30:00,86.4,87.13,85.35,85.92,44509.0,81.4648,82.1531,80.4748,81.0122,44509.0
2022-04-08 10:00:00,85.85,86.33,85.69,86.11,39573.0,80.9462,81.3988,80.7953,81.1913,39573.0
2022-04-08 10:30:00,86.12,86.55,86.12,86.53,19645.0,81.2008,81.6062,81.2008,81.5874,19645.0
2022-04-08 11:00:00,86.51,86.66,86.12,86.22,30246.0,81.5685,81.7099,81.2008,81.2951,30246.0
2022-04-08 11:30:00,86.29,86.37,85.95,86.04,24015.0,81.3611,81.4365,81.0405,81.1253,24015.0
2022-04-08 12:00:00,86.01,86.02,85.74,85.9,25522.0,81.0971,81.1065,80.8425,80.9933,25522.0
2022-04-08 12:30:00,85.86,85.89,85.49,85.66,17066.0,80.9556,80.9839,80.6068,80.767,17066.0
2022-04-08 13:00:00,85.66,85.79,85.5,85.76,16614.0,80.767,80.8896,80.6162,80.8613,16614.0
2022-04-08 13:30:00,85.77,85.86,85.64,85.75,22829.0,80.8708,80.9556,80.7482,80.8519,22829.0
2022-04-08 14:00:00,85.75,85.86,85.52,85.66,17893.0,80.8519,80.9556,80.635,80.767,17893.0
2022-04-08 14:30:00,85.67,85.89,85.62,85.73,20687.0,80.7765,80.9839,80.7293,80.833,20687.0
2022-04-08 15:00:00,85.73,85.91,85.66,85.73,19706.0,80.833,81.0028,80.767,80.833,19706.0
2022-04-08 15:30:00,85.75,85.86,85.38,85.61,116199.0,80.8519,80.9556,80.503,80.7199,116199.0
2022-04-11 09:30:00,85.65,87.83,85.65,87.76,54162.0,80.7576,82.8131,80.7576,82.7471,54162.0
2022-04-11 10:00:00,87.65,88.27,87.53,87.96,46890.0,82.6434,83.228,82.5302,82.9357,46890.0
2022-04-11 10:30:00,87.94,88.12,87.78,87.82,22769.0,82.9168,83.0865,82.766,82.8037,22769.0
2022-04-11 11:00:00,87.59,87.59,86.94,87.15,24070.0,82.5868,82.5868,81.9739,82.1719,24070.0
2022-04-11 11:30:00,87.15,87.45,86.98,87.13,14175.0,82.1719,82.4548,82.0116,82.1531,14175.0
2022-04-11 12:00:00,87.16,87.22,86.61,86.77,15926.0,82.1814,82.2379,81.6628,81.8136,15926.0
2022-04-11 12:30:00,86.77,86.81,86.34,86.51,20172.0,81.8136,81.8514,81.4082,81.5685,20172.0
2022-04-11 13:00:00,86.47,86.67,86.37,86.55,8717.0,81.5308,81.7194,81.4365,81.6062,8717.0
2022-04-11 13:30:00,86.56,86.91,86.56,86.76,21234.0,81.6156,81.9456,81.6156,81.8042,21234.0
2022-04-11 14:00:00,86.73,86.77,86.39,86.73,16216.0,81.7759,81.8136,81.4553,81.7759,16216.0
2022-04-11 14:30:00,86.69,87.01,86.65,86.97,18125.0,81.7382,82.0399,81.7005,82.0022,18125.0
2022-04-11 15:00:00,86.9,87.04,86.36,86.37,16811.0,81.9362,82.0682,81.4271,81.4365,16811.0
2022-04-11 15:30:00,86.37,86.43,86.14,86.31,100433.0,81.4365,81.4931,81.2196,81.3799,100433.0
2022-04-12 09:30:00,86.37,87.57,86.37,87.02,23426.0,81.4365,82.5679,81.4365,82.0494,23426.0
2022-04-12 10:00:00,87.04,87.22,86.67,87.02,18900.0,82.0682,82.2379,81.7194,82.0494,18900.0
2022-04-12 10:30:00,87.02,87.2,86.73,87.12,17604.0,82.0494,82.2191,81.7759,82.1436,17604.0
2022-04-12 11:00:00,87.08,87.48,86.97,87.36,19401.0,82.1059,82.4831,82.0022,82.3699,19401.0
2022-04-12 11:30:00,87.39,87.39,87.03,87.15,13545.0,82.3982,82.3982,82.0588,82.1719,13545.0
2022-04-12 12:00:00,87.17,87.27,86.83,86.86,11672.0,82.1908,82.2851,81.8702,81.8985,11672.0
2022-04-12 12:30:00,86.85,86.89,86.37,86.37,17726.0,81.8891,81.9268,81.4365,81.4365,17726.0
2022-04-12 13:00:00,86.41,86.63,86.28,86.28,15331.0,81.4742,81.6816,81.3516,81.3516,15331.0
2022-04-12 13:30:00,86.24,86.33,85.74,85.8,19486.0,81.3139,81.3988,80.8425,80.899,19486.0
2022-04-12 14:00:00,85.83,85.84,85.23,85.34,21961.0,80.9273,80.9368,80.3616,80.4653,21961.0
2022-04-12 14:30:00,85.34,85.82,85.33,85.72,30867.0,80.4653,80.9179,80.4559,80.8236,30867.0
2022-04-12 15:00:00,85.71,85.72,85.32,85.43,35414.0,80.8142,80.8236,80.4465,80.5502,35414.0
2022-04-12 15:30:00,85.48,85.79,85.31,85.74,110008.0,80.5973,80.8896,80.437,80.8425,110008.0
2022-04-13 09:30:00,85.43,85.91,84.74,85.47,16630.0,80.922,81.3767,80.2684,80.9599,16630.0
2022-04-13 10:00:00,85.37,85.86,85.22,85.76,14043.0,80.8652,81.3293,80.7231,81.2346,14043.0
2022-04-13 10:30:00,85.73,86.16,85.62,86.01,18092.0,81.2062,81.6135,81.102,81.4714,18092.0
2022-04-13 11:00:00,85.96,86.31,85.94,86.23,13749.0,81.4241,81.7556,81.4051,81.6798,13749.0
2022-04-13 11:30:00,86.21,86.34,85.81,86.0,10836.0,81.6609,81.784,81.282,81.4619,10836.0
2022-04-13 12:00:00,85.95,86.13,85.95,86.0,8446.0,81.4146,81.5851,81.4146,81.4619,8446.0
2022-04-13 12:30:00,86.0,86.4,85.99,86.29,8674.0,81.4619,81.8408,81.4525,81.7366,8674.0
2022-04-13 13:00:00,86.3,86.41,86.2,86.28,6554.0,81.7461,81.8503,81.6514,81.7272,6554.0
2022-04-13 13:30:00,86.34,86.43,86.15,86.39,8817.0,81.784,81.8693,81.604,81.8314,8817.0
2022-04-13 14:00:00,86.3,86.38,86.19,86.32,5423.0,81.7461,81.8219,81.6419,81.7651,5423.0
2022-04-13 14:30:00,86.29,86.52,86.23,86.46,10838.0,81.7366,81.9545,81.6798,81.8977,10838.0
2022-04-13 15:00:00,86.43,86.59,86.28,86.33,11297.0,81.8693,82.0208,81.7272,81.7745,11297.0
2022-04-13 15:30:00,86.34,86.73,86.32,86.66,88906.0,81.784,82.1534,81.7651,82.0871,88906.0
2022-04-14 09:30:00,86.98,87.64,86.48,86.99,23443.0,82.3902,83.0154,81.9166,82.3997,23443.0
2022-04-14 10:00:00,86.95,87.23,86.62,86.95,8488.0,82.3618,82.627,82.0492,82.3618,8488.0
2022-04-14 10:30:00,86.96,87.45,86.9,87.37,11769.0,82.3713,82.8354,82.3145,82.7597,11769.0
2022-04-14 11:00:00,87.33,87.36,87.07,87.18,13619.0,82.7218,82.7502,82.4755,82.5797,13619.0
2022-04-14 11:30:00,87.23,87.57,87.21,87.32,22209.0,82.627,82.9491,82.6081,82.7123,22209.0
2022-04-14 12:00:00,87.3,87.47,87.18,87.22,10707.0,82.6933,82.8544,82.5797,82.6176,10707.0
2022-04-14 12:30:00,87.23,87.25,87.05,87.15,7590.0,82.627,82.646,82.4565,82.5513,7590.0
2022-04-14 13:00:00,87.21,87.22,87.01,87.06,7381.0,82.6081,82.6176,82.4187,82.466,7381.0
2022-04-14 13:30:00,87.13,87.54,87.12,87.54,10683.0,82.5323,82.9207,82.5228,82.9207,10683.0
2022-04-14 14:00:00,87.51,87.55,87.24,87.33,13261.0,82.8923,82.9302,82.6365,82.7218,13261.0
2022-04-14 14:30:00,87.33,87.38,86.84,86.84,9368.0,82.7218,82.7691,82.2576,82.2576,9368.0
2022-04-14 15:00:00,86.87,87.08,86.83,86.97,11753.0,82.286,82.485,82.2481,82.3808,11753.0
2022-04-14 15:30:00,86.95,86.95,86.36,86.4,93337.0,82.3618,82.3618,81.803,81.8408,93337.0
2022-04-18 09:30:00,86.21,86.85,85.58,86.0,28680.0,81.6609,82.2671,81.0641,81.4619,28680.0
2022-04-18 10:00:00,85.95,86.23,85.0,85.02,21981.0,81.4146,81.6798,80.5147,80.5337,21981.0
2022-04-18 10:30:00,85.05,85.68,85.04,85.59,16320.0,80.5621,81.1588,80.5526,81.0736,16320.0
2022-04-18 11:00:00,85.56,85.83,85.34,85.34,20380.0,81.0452,81.3009,80.8368,80.8368,20380.0
2022-04-18 11:30:00,85.35,85.54,85.26,85.44,8415.0,80.8462,81.0262,80.761,80.9315,8415.0
2022-04-18 12:00:00,85.43,85.57,85.33,85.33,25361.0,80.922,81.0546,80.8273,80.8273,25361.0
2022-04-18 12:30:00,85.36,85.67,85.36,85.64,8649.0,80.8557,81.1494,80.8557,81.1209,8649.0
2022-04-18 13:00:00,85.61,85.7,85.43,85.51,16198.0,81.0925,81.1778,80.922,80.9978,16198.0
2022-04-18 13:30:00,85.54,86.01,85.54,85.84,11094.0,81.0262,81.4714,81.0262,81.3104,11094.0
2022-04-18 14:00:00,85.79,85.88,85.4,85.41,12335.0,81.263,81.3483,80.8936,80.9031,12335.0
2022-04-18 14:30:00,85.42,85.51,85.18,85.19,9786.0,80.9126,80.9978,80.6852,80.6947,9786.0
2022-04-18 15:00:00,85.24,85.24,84.68,84.76,13689.0,80.7421,80.7421,80.2116,80.2874,13689.0
2022-04-18 15:30:00,84.74,84.79,84.37,84.71,71288.0,80.2684,80.3158,79.918,80.24,71288.0
2022-04-19 09:30:00,84.76,85.81,84.76,85.8,8550.0,80.2874,81.282,80.2874,81.2725,8550.0
2022-04-19 10:00:00,85.67,86.21,85.67,86.16,10204.0,81.1494,81.6609,81.1494,81.6135,10204.0
2022-04-19 10:30:00,86.15,86.58,86.14,86.31,13640.0,81.604,82.0113,81.5946,81.7556,13640.0
2022-04-19 11:00:00,86.27,86.58,86.11,86.58,7304.0,81.7177,82.0113,81.5661,82.0113,7304.0
2022-04-19 11:30:00,86.57,86.57,86.34,86.44,6563.0,82.0019,82.0019,81.784,81.8787,6563.0
2022-04-19 12:00:00,86.46,86.61,86.37,86.53,14916.0,81.8977,82.0398,81.8124,81.964,14916.0
2022-04-19 12:30:00,86.58,86.66,86.48,86.5,8302.0,82.0113,82.0871,81.9166,81.9356,8302.0
2022-04-19 13:00:00,86.53,86.61,86.42,86.42,9821.0,81.964,82.0398,81.8598,81.8598,9821.0
2022-04-19 13:30:00,86.45,87.0,86.45,87.0,17639.0,81.8882,82.4092,81.8882,82.4092,17639.0
2022-04-19 14:00:00,86.95,87.14,86.88,87.04,10280.0,82.3618,82.5418,82.2955,82.4471,10280.0
2022-04-19 14:30:00,87.01,87.24,86.91,87.18,7179.0,82.4187,82.6365,82.3239,82.5797,7179.0
2022-04-19 15:00:00,87.21,87.28,87.08,87.2,11410.0,82.6081,82.6744,82.485,82.5986,11410.0
2022-04-19 15:30:00,87.16,87.52,87.1,87.34,60397.0,82.5607,82.9017,82.5039,82.7312,60397.0
2022-04-20 09:30:00,87.83,88.93,87.83,88.86,23564.0,83.1954,84.2373,83.1954,84.171,23564.0
2022-04-20 10:00:00,88.83,88.83,88.0,88.01,20616.0,84.1426,84.1426,83.3564,83.3659,20616.0
2022-04-20 10:30:00,87.99,88.33,87.8,88.19,13190.0,83.3469,83.669,83.167,83.5364,13190.0
2022-04-20 11:00:00,88.11,88.34,87.8,88.32,11555.0,83.4606,83.6785,83.167,83.6595,11555.0
2022-04-20 11:30:00,88.36,88.57,88.26,88.57,10238.0,83.6974,83.8963,83.6027,83.8963,10238.0
2022-04-20 12:00:00,88.54,89.1,88.45,88.6,19256.0,83.8679,84.3984,83.7827,83.9248,19256.0
2022-04-20 12:30:00,88.56,89.06,88.56,88.8,11475.0,83.8869,84.3605,83.8869,84.1142,11475.0
2022-04-20 13:00:00,88.78,88.98,88.76,88.92,10483.0,84.0953,84.2847,84.0763,84.2279,10483.0
2022-04-20 13:30:00,88.93,88.95,88.68,88.74,13080.0,84.2373,84.2563,84.0005,84.0574,13080.0
2022-04-20 14:00:00,88.76,88.79,88.5,88.52,13325.0,84.0763,84.1047,83.83,83.849,13325.0
2022-04-20 14:30:00,88.52,88.54,88.08,88.16,17650.0,83.849,83.8679,83.4322,83.508,17650.0
2022-04-20 15:00:00,88.21,88.52,88.19,88.47,16327.0,83.5553,83.849,83.5364,83.8016,16327.0
2022-04-20 15:30:00,88.51,88.51,88.16,88.22,77016.0,83.8395,83.8395,83.508,83.5648,77016.0
2022-04-21 09:30:00,88.88,89.04,88.42,88.98,12383.0,84.19,84.3415,83.7542,84.2847,12383.0
2022-04-21 10:00:00,88.94,88.97,88.54,88.84,15006.0,84.2468,84.2752,83.8679,84.1521,15006.0
2022-04-21 10:30:00,88.89,89.74,88.89,89.21,52095.0,84.1994,85.0046,84.1994,84.5026,52095.0
2022-04-21 11:00:00,89.18,89.33,88.83,88.91,7812.0,84.4741,84.6162,84.1426,84.2184,7812.0
2022-04-21 11:30:00,88.89,89.02,88.66,88.67,8258.0,84.1994,84.3226,83.9816,83.9911,8258.0
2022-04-21 12:00:00,88.69,88.7,88.33,88.59,7815.0,84.01,84.0195,83.669,83.9153,7815.0
2022-04-21 12:30:00,88.57,88.57,87.99,88.09,14078.0,83.8963,83.8963,83.3469,83.4417,14078.0
2022-04-21 13:00:00,88.07,88.08,87.77,88.04,6606.0,83.4227,83.4322,83.1385,83.3943,6606.0
2022-04-21 13:30:00,88.09,88.44,88.02,88.03,11257.0,83.4417,83.7732,83.3754,83.3848,11257.0
2022-04-21 14:00:00,87.88,87.92,87.63,87.81,16359.0,83.2427,83.2806,83.0059,83.1764,16359.0
2022-04-21 14:30:00,87.81,88.1,87.44,87.44,13278.0,83.1764,83.4511,82.826,82.826,13278.0
2022-04-21 15:00:00,87.45,87.82,87.21,87.82,13140.0,82.8354,83.1859,82.6081,83.1859,13140.0
2022-04-21 15:30:00,87.75,87.79,87.33,87.43,67966.0,83.1196,83.1575,82.7218,82.8165,67966.0
2022-04-22 09:30:00,86.93,87.37,86.42,86.5,35611.0,82.3429,82.7597,81.8598,81.9356,35611.0
2022-04-22 10:00:00,86.45,86.68,85.88,86.42,34925.0,81.8882,82.1061,81.3483,81.8598,34925.0
2022-04-22 10:30:00,86.47,86.72,85.9,85.97,13812.0,81.9071,82.144,81.3672,81.4335,13812.0
2022-04-22 11:00:00,85.99,86.42,85.99,86.19,7906.0,81.4525,81.8598,81.4525,81.6419,7906.0
2022-04-22 11:30:00,86.3,86.39,86.08,86.14,16795.0,81.7461,81.8314,81.5377,81.5946,16795.0
2022-04-22 12:00:00,86.09,86.59,86.09,86.42,13213.0,81.5472,82.0208,81.5472,81.8598,13213.0
2022-04-22 12:30:00,86.42,86.78,86.4,86.55,10126.0,81.8598,82.2008,81.8408,81.9829,10126.0
2022-04-22 13:00:00,86.55,86.61,86.28,86.61,17379.0,81.9829,82.0398,81.7272,82.0398,17379.0
2022-04-22 13:30:00,86.51,86.62,86.26,86.38,10709.0,81.945,82.0492,81.7082,81.8219,10709.0
2022-04-22 14:00:00,86.44,86.59,86.31,86.39,6816.0,81.8787,82.0208,81.7556,81.8314,6816.0
2022-04-22 14:30:00,86.42,86.43,86.04,86.17,23600.0,81.8598,81.8693,81.4998,81.623,23600.0
2022-04-22 15:00:00,86.23,86.24,85.8,85.95,19492.0,81.6798,81.6893,81.2725,81.4146,19492.0
2022-04-22 15:30:00,86.01,86.4,85.26,85.38,126165.0,81.4714,81.8408,80.761,80.8747,126165.0
2022-04-25 09:30:00,85.16,85.19,83.33,83.36,30115.0,80.6663,80.6947,78.9328,78.9613,30115.0
2022-04-25 10:00:00,83.26,83.52,82.92,83.17,32116.0,78.8665,79.1128,78.5445,78.7813,32116.0
2022-04-25 10:30:00,83.13,83.59,82.76,82.77,26346.0,78.7434,79.1791,78.3929,78.4024,26346.0
2022-04-25 11:00:00,82.7,83.13,82.68,82.88,21413.0,78.3361,78.7434,78.3171,78.5066,21413.0
2022-04-25 11:30:00,82.91,83.08,82.46,82.67,14438.0,78.535,78.696,78.1087,78.3077,14438.0
2022-04-25 12:00:00,82.67,83.74,82.62,83.66,21210.0,78.3077,79.3212,78.2603,79.2454,21210.0
2022-04-25 12:30:00,83.65,84.11,83.59,83.9,13629.0,79.236,79.6717,79.1791,79.4728,13629.0
2022-04-25 13:00:00,83.95,84.12,83.59,83.66,63964.0,79.5201,79.6812,79.1791,79.2454,63964.0
2022-04-25 13:30:00,83.75,83.86,83.25,83.25,22238.0,79.3307,79.4349,78.8571,78.8571,22238.0
2022-04-25 14:00:00,83.25,84.05,83.25,83.99,26285.0,78.8571,79.6148,78.8571,79.558,26285.0
2022-04-25 14:30:00,84.0,84.25,83.85,83.94,19097.0,79.5675,79.8043,79.4254,79.5106,19097.0
2022-04-25 15:00:00,83.96,84.46,83.84,84.33,59507.0,79.5296,80.0032,79.4159,79.8801,59507.0
2022-04-25 15:30:00,84.33,84.82,84.28,84.62,125264.0,79.8801,80.3442,79.8327,80.1548,125264.0
2022-04-26 09:30:00,84.89,86.4,84.65,85.97,46376.0,80.4105,81.8408,80.1832,81.4335,46376.0
2022-04-26 10:00:00,85.88,86.2,85.05,85.4,17081.0,81.3483,81.6514,80.5621,80.8936,17081.0
2022-04-26 10:30:00,85.28,85.38,84.42,84.52,14018.0,80.7799,80.8747,79.9653,80.06,14018.0
2022-04-26 11:00:00,84.43,84.43,83.84,83.97,12040.0,79.9748,79.9748,79.4159,79.5391,12040.0
2022-04-26 11:30:00,83.92,83.97,83.42,83.54,12690.0,79.4917,79.5391,79.0181,79.1318,12690.0
2022-04-26 12:00:00,83.5,83.85,83.42,83.85,19440.0,79.0939,79.4254,79.0181,79.4254,19440.0
2022-04-26 12:30:00,83.84,83.85,83.49,83.83,10202.0,79.4159,79.4254,79.0844,79.4065,10202.0
2022-04-26 13:00:00,83.84,83.85,82.85,82.91,10580.0,79.4159,79.4254,78.4782,78.535,10580.0
2022-04-26 13:30:00,82.93,83.28,82.92,82.95,9783.0,78.5539,78.8855,78.5445,78.5729,9783.0
2022-04-26 14:00:00,83.0,83.57,82.97,83.44,16403.0,78.6203,79.1602,78.5918,79.037,16403.0
2022-04-26 14:30:00,83.44,83.89,83.39,83.89,26271.0,79.037,79.4633,78.9897,79.4633,26271.0
2022-04-26 15:00:00,83.87,84.21,83.86,83.99,53497.0,79.4443,79.7664,79.4349,79.558,53497.0
2022-04-26 15:30:00,84.02,84.04,83.57,83.6,116718.0,79.5864,79.6054,79.1602,79.1886,116718.0
2022-04-27 09:30:00,83.83,85.03,83.83,84.9,34145.0,79.4065,80.5431,79.4065,80.42,34145.0
2022-04-27 10:00:00,84.92,84.93,83.72,83.84,33454.0,80.4389,80.4484,79.3023,79.4159,33454.0
2022-04-27 10:30:00,83.73,83.99,83.46,83.61,27227.0,79.3117,79.558,79.056,79.1981,27227.0
2022-04-27 11:00:00,83.61,84.33,83.47,84.33,21305.0,79.1981,79.8801,79.0655,79.8801,21305.0
2022-04-27 11:30:00,84.44,84.58,84.3,84.39,11386.0,79.9843,80.1169,79.8517,79.9369,11386.0
2022-04-27 12:00:00,84.41,84.92,84.34,84.92,10587.0,79.9558,80.4389,79.8895,80.4389,10587.0
2022-04-27 12:30:00,84.92,85.02,84.73,84.9,8382.0,80.4389,80.5337,80.259,80.42,8382.0
2022-04-27 13:00:00,84.83,85.03,84.35,84.7,11579.0,80.3537,80.5431,79.899,80.2305,11579.0
2022-04-27 13:30:00,84.71,85.26,84.53,85.13,15109.0,80.24,80.761,80.0695,80.6379,15109.0
2022-04-27 14:00:00,85.13,85.19,84.93,85.07,12570.0,80.6379,80.6947,80.4484,80.581,12570.0
2022-04-27 14:30:00,85.06,85.49,84.68,84.77,16149.0,80.5715,80.9789,80.2116,80.2969,16149.0
2022-04-27 15:00:00,84.75,85.01,84.52,84.74,21016.0,80.2779,80.5242,80.06,80.2684,21016.0
2022-04-27 15:30:00,84.7,84.75,84.07,84.32,119543.0,80.2305,80.2779,79.6338,79.8706,119543.0
2022-04-28 09:30:00,84.59,85.09,84.16,84.9,15385.0,80.1264,80.6,79.719,80.42,15385.0
2022-04-28 10:00:00,84.91,84.91,83.81,83.81,14460.0,80.4295,80.4295,79.3875,79.3875,14460.0
2022-04-28 10:30:00,83.86,84.22,83.58,84.11,15870.0,79.4349,79.7759,79.1696,79.6717,15870.0
2022-04-28 11:00:00,84.09,84.39,83.98,84.27,11349.0,79.6527,79.9369,79.5485,79.8232,11349.0
2022-04-28 11:30:00,84.24,84.64,84.12,84.52,7309.0,79.7948,80.1737,79.6812,80.06,7309.0
2022-04-28 12:00:00,84.42,84.91,84.32,84.91,4790.0,79.9653,80.4295,79.8706,80.4295,4790.0
2022-04-28 12:30:00,84.84,85.32,84.84,85.27,9031.0,80.3632,80.8178,80.3632,80.7705,9031.0
2022-04-28 13:00:00,85.33,85.54,85.15,85.54,11027.0,80.8273,81.0262,80.6568,81.0262,11027.0
2022-04-28 13:30:00,85.53,85.64,85.13,85.31,12080.0,81.0167,81.1209,80.6379,80.8084,12080.0
2022-04-28 14:00:00,85.34,85.57,85.22,85.45,15220.0,80.8368,81.0546,80.7231,80.941,15220.0
2022-04-28 14:30:00,85.45,85.73,85.37,85.7,11174.0,80.941,81.2062,80.8652,81.1778,11174.0
2022-04-28 15:00:00,85.69,85.76,85.61,85.73,21842.0,81.1683,81.2346,81.0925,81.2062,21842.0
2022-04-28 15:30:00,85.77,86.04,85.63,86.04,82540.0,81.2441,81.4998,81.1115,81.4998,82540.0
2022-04-29 09:30:00,85.64,86.17,85.57,85.96,18772.0,81.1209,81.623,81.0546,81.4241,18772.0
2022-04-29 10:00:00,85.93,85.93,84.54,84.55,10972.0,81.3956,81.3956,80.079,80.0885,10972.0
2022-04-29 10:30:00,84.45,84.8,84.41,84.77,17971.0,79.9937,80.3253,79.9558,80.2969,17971.0
2022-04-29 11:00:00,84.77,85.06,84.66,84.95,17326.0,80.2969,80.5715,80.1927,80.4674,17326.0
2022-04-29 11:30:00,84.94,85.16,84.87,84.93,15177.0,80.4579,80.6663,80.3916,80.4484,15177.0
2022-04-29 12:00:00,84.95,84.98,84.54,84.61,12757.0,80.4674,80.4958,80.079,80.1453,12757.0
2022-04-29 12:30:00,84.61,84.62,84.21,84.33,8048.0,80.1453,80.1548,79.7664,79.8801,8048.0
2022-04-29 13:00:00,84.33,84.71,84.28,84.48,11539.0,79.8801,80.24,79.8327,80.0222,11539.0
2022-04-29 13:30:00,84.51,84.75,84.48,84.5,21697.0,80.0506,80.2779,80.0222,80.0411,21697.0
2022-04-29 14:00:00,84.46,84.46,83.99,84.02,24066.0,80.0032,80.0032,79.558,79.5864,24066.0
2022-04-29 14:30:00,83.99,84.08,83.61,83.8,15653.0,79.558,79.6433,79.1981,79.378,15653.0
2022-04-29 15:00:00,83.79,83.79,83.12,83.16,54500.0,79.3686,79.3686,78.7339,78.7718,54500.0
2022-04-29 15:30:00,83.13,83.6,82.66,82.9,106120.0,78.7434,79.1886,78.2982,78.5255,106120.0
2022-05-02 09:30:00,82.92,83.85,82.38,83.75,19730.0,78.5445,79.4254,78.033,79.3307,19730.0
2022-05-02 10:00:00,83.62,84.6,83.4,84.53,23851.0,79.2075,80.1358,78.9991,80.0695,23851.0
2022-05-02 10:30:00,84.45,85.22,84.45,84.94,27553.0,79.9937,80.7231,79.9937,80.4579,27553.0
2022-05-02 11:00:00,84.95,85.08,84.01,84.01,19523.0,80.4674,80.5905,79.577,79.577,19523.0
2022-05-02 11:30:00,84.04,84.26,83.77,84.11,7780.0,79.6054,79.8138,79.3496,79.6717,7780.0
2022-05-02 12:00:00,84.16,84.26,83.71,83.98,9078.0,79.719,79.8138,79.2928,79.5485,9078.0
2022-05-02 12:30:00,84.05,84.21,83.53,83.56,6844.0,79.6148,79.7664,79.1223,79.1507,6844.0
2022-05-02 13:00:00,83.58,83.87,83.42,83.64,9690.0,79.1696,79.4443,79.0181,79.2265,9690.0
2022-05-02 13:30:00,83.69,83.73,83.03,83.09,13426.0,79.2738,79.3117,78.6487,78.7055,13426.0
2022-05-02 14:00:00,83.08,83.34,82.5,82.79,9509.0,78.696,78.9423,78.1466,78.4213,9509.0
2022-05-02 14:30:00,82.84,83.02,82.55,82.72,12247.0,78.4687,78.6392,78.194,78.355,12247.0
2022-05-02 15:00:00,82.71,83.66,82.65,83.48,22496.0,78.3456,79.2454,78.2887,79.0749,22496.0
2022-05-02 15:30:00,83.54,84.09,83.54,84.04,48776.0,79.1318,79.6527,79.1318,79.6054,48776.0
2022-05-03 09:30:00,84.39,84.68,83.96,84.15,20389.0,79.9369,80.2116,79.5296,79.7096,20389.0
2022-05-03 10:00:00,84.18,84.86,83.93,84.64,18368.0,79.738,80.3821,79.5012,80.1737,18368.0
2022-05-03 10:30:00,84.7,84.81,84.12,84.44,14925.0,80.2305,80.3347,79.6812,79.9843,14925.0
2022-05-03 11:00:00,84.33,85.6,84.32,85.45,14818.0,79.8801,81.0831,79.8706,80.941,14818.0
2022-05-03 11:30:00,85.48,85.72,85.3,85.42,20912.0,80.9694,81.1967,80.7989,80.9126,20912.0
2022-05-03 12:00:00,85.4,85.52,85.11,85.23,8702.0,80.8936,81.0073,80.6189,80.7326,8702.0
2022-05-03 12:30:00,85.0,85.35,84.9,85.0,6499.0,80.5147,80.8462,80.42,80.5147,6499.0
2022-05-03 13:00:00,85.04,85.26,84.79,84.79,27407.0,80.5526,80.761,80.3158,80.3158,27407.0
2022-05-03 13:30:00,84.81,85.19,84.74,84.77,11741.0,80.3347,80.6947,80.2684,80.2969,11741.0
2022-05-03 14:00:00,84.73,84.73,84.0,84.04,15216.0,80.259,80.259,79.5675,79.6054,15216.0
2022-05-03 14:30:00,84.05,84.56,83.87,84.51,14256.0,79.6148,80.0979,79.4443,80.0506,14256.0
2022-05-03 15:00:00,84.53,84.77,84.25,84.51,16668.0,80.0695,80.2969,79.8043,80.0506,16668.0
2022-05-03 15:30:00,84.51,84.62,84.13,84.6,57844.0,80.0506,80.1548,79.6906,80.1358,57844.0
2022-05-04 09:30:00,84.46,84.78,84.17,84.26,29881.0,80.0032,80.3063,79.7285,79.8138,29881.0
2022-05-04 10:00:00,84.26,84.64,84.02,84.41,13090.0,79.8138,80.1737,79.5864,79.9558,13090.0
2022-05-04 10:30:00,84.42,84.59,84.21,84.3,13625.0,79.9653,80.1264,79.7664,79.8517,13625.0
2022-05-04 11:00:00,84.29,84.63,84.24,84.29,14107.0,79.8422,80.1642,79.7948,79.8422,14107.0
2022-05-04 11:30:00,84.17,84.21,83.95,84.0,12606.0,79.7285,79.7664,79.5201,79.5675,12606.0
2022-05-04 12:00:00,83.98,84.52,83.87,84.35,9894.0,79.5485,80.06,79.4443,79.899,9894.0
2022-05-04 12:30:00,84.4,84.51,84.27,84.51,16853.0,79.9464,80.0506,79.8232,80.0506,16853.0
2022-05-04 13:00:00,84.51,84.61,84.19,84.24,12588.0,80.0506,80.1453,79.7475,79.7948,12588.0
2022-05-04 13:30:00,84.16,84.48,84.05,84.44,4941.0,79.719,80.0222,79.6148,79.9843,4941.0
2022-05-04 14:00:00,84.42,85.02,84.2,85.02,11982.0,79.9653,80.5337,79.7569,80.5337,11982.0
2022-05-04 14:30:00,85.02,85.76,84.11,85.59,16791.0,80.5337,81.2346,79.6717,81.0736,16791.0
2022-05-04 15:00:00,85.61,86.37,85.61,86.36,14142.0,81.0925,81.8124,81.0925,81.803,14142.0
2022-05-04 15:30:00,86.39,87.18,86.33,87.02,78824.0,81.8314,82.5797,81.7745,82.4281,78824.0
2022-05-05 09:30:00,86.13,87.04,86.13,86.37,16962.0,81.5851,82.4471,81.5851,81.8124,16962.0
2022-05-05 10:00:00,86.5,86.56,85.94,86.16,18363.0,81.9356,81.9924,81.4051,81.6135,18363.0
2022-05-05 10:30:00,86.08,86.22,85.43,85.7,10324.0,81.5377,81.6703,80.922,81.1778,10324.0
2022-05-05 11:00:00,85.73,85.78,84.8,84.82,12810.0,81.2062,81.2536,80.3253,80.3442,12810.0
2022-05-05 11:30:00,84.81,85.32,84.41,84.66,11219.0,80.3347,80.8178,79.9558,80.1927,11219.0
2022-05-05 12:00:00,84.5,84.86,84.23,84.86,14090.0,80.0411,80.3821,79.7853,80.3821,14090.0
2022-05-05 12:30:00,84.75,84.99,84.33,84.85,22248.0,80.2779,80.5052,79.8801,80.3726,22248.0
2022-05-05 13:00:00,84.86,85.42,84.86,85.2,12382.0,80.3821,80.9126,80.3821,80.7042,12382.0
2022-05-05 13:30:00,85.17,85.35,84.97,85.2,22376.0,80.6757,80.8462,80.4863,80.7042,22376.0
2022-05-05 14:00:00,85.21,85.43,84.61,84.61,14390.0,80.7136,80.922,80.1453,80.1453,14390.0
2022-05-05 14:30:00,84.62,85.21,84.41,84.91,15253.0,80.1548,80.7136,79.9558,80.4295,15253.0
2022-05-05 15:00:00,84.9,84.95,84.43,84.49,16902.0,80.42,80.4674,79.9748,80.0316,16902.0
2022-05-05 15:30:00,84.47,85.0,84.32,84.89,57154.0,80.0127,80.5147,79.8706,80.4105,57154.0
2022-05-06 09:30:00,83.95,84.22,82.67,83.15,14837.0,79.5201,79.7759,78.3077,78.7623,14837.0
2022-05-06 10:00:00,82.97,83.47,82.78,83.13,34830.0,78.5918,79.0655,78.4119,78.7434,34830.0
2022-05-06 10:30:00,83.14,83.65,82.57,83.61,20897.0,78.7529,79.236,78.2129,79.1981,20897.0
2022-05-06 11:00:00,83.58,84.4,83.43,84.11,57083.0,79.1696,79.9464,79.0276,79.6717,57083.0
2022-05-06 11:30:00,84.22,84.22,83.71,83.78,18201.0,79.7759,79.7759,79.2928,79.3591,18201.0
2022-05-06 12:00:00,83.73,84.25,83.51,84.15,9806.0,79.3117,79.8043,79.1033,79.7096,9806.0
2022-05-06 12:30:00,84.13,84.7,83.75,84.66,17078.0,79.6906,80.2305,79.3307,80.1927,17078.0
2022-05-06 13:00:00,84.61,84.67,83.95,84.1,15454.0,80.1453,80.2021,79.5201,79.6622,15454.0
2022-05-06 13:30:00,84.2,84.3,83.76,83.92,11905.0,79.7569,79.8517,79.3401,79.4917,11905.0
2022-05-06 14:00:00,83.81,83.94,83.39,83.58,15428.0,79.3875,79.5106,78.9897,79.1696,15428.0
2022-05-06 14:30:00,83.47,83.89,83.18,83.57,16628.0,79.0655,79.4633,78.7908,79.1602,16628.0
2022-05-06 15:00:00,83.54,83.62,83.23,83.47,19104.0,79.1318,79.2075,78.8381,79.0655,19104.0
2022-05-06 15:30:00,83.51,84.68,83.5,84.31,90599.0,79.1033,80.2116,79.0939,79.8611,90599.0
2022-05-09 09:30:00,83.14,85.22,83.14,85.15,20059.0,78.7529,80.7231,78.7529,80.6568,20059.0
2022-05-09 10:00:00,85.13,85.31,84.46,84.49,9381.0,80.6379,80.8084,80.0032,80.0316,9381.0
2022-05-09 10:30:00,84.53,84.88,84.47,84.81,15945.0,80.0695,80.401,80.0127,80.3347,15945.0
2022-05-09 11:00:00,84.82,85.1,84.54,84.64,13128.0,80.3442,80.6094,80.079,80.1737,13128.0
2022-05-09 11:30:00,84.59,84.99,84.53,84.75,12725.0,80.1264,80.5052,80.0695,80.2779,12725.0
2022-05-09 12:00:00,84.72,85.17,84.48,84.99,15466.0,80.2495,80.6757,80.0222,80.5052,15466.0
2022-05-09 12:30:00,84.92,84.93,84.42,84.56,12050.0,80.4389,80.4484,79.9653,80.0979,12050.0
2022-05-09 13:00:00,84.56,85.16,84.45,85.13,10652.0,80.0979,80.6663,79.9937,80.6379,10652.0
2022-05-09 13:30:00,85.33,85.48,84.9,85.17,22226.0,80.8273,80.9694,80.42,80.6757,22226.0
2022-05-09 14:00:00,85.17,85.73,85.17,85.57,19061.0,80.6757,81.2062,80.6757,81.0546,19061.0
2022-05-09 14:30:00,85.43,85.67,85.31,85.65,16026.0,80.922,81.1494,80.8084,81.1304,16026.0
2022-05-09 15:00:00,85.7,85.97,85.33,85.35,19155.0,81.1778,81.4335,80.8273,80.8462,19155.0
2022-05-09 15:30:00,85.34,85.42,84.63,84.91,65280.0,80.8368,80.9126,80.1642,80.4295,65280.0
2022-05-10 09:30:00,85.92,86.38,85.24,85.54,17981.0,81.3862,81.8219,80.7421,81.0262,17981.0
2022-05-10 10:00:00,85.4,85.63,84.99,85.2,34941.0,80.8936,81.1115,80.5052,80.7042,34941.0
2022-05-10 10:30:00,85.11,85.18,84.21,84.25,17089.0,80.6189,80.6852,79.7664,79.8043,17089.0
2022-05-10 11:00:00,84.23,84.37,83.78,83.92,16854.0,79.7853,79.918,79.3591,79.4917,16854.0
2022-05-10 11:30:00,83.92,84.09,83.32,83.36,11444.0,79.4917,79.6527,78.9234,78.9613,11444.0
2022-05-10 12:00:00,83.53,83.75,83.36,83.36,10701.0,79.1223,79.3307,78.9613,78.9613,10701.0
2022-05-10 12:30:00,83.34,83.61,82.92,83.42,9293.0,78.9423,79.1981,78.5445,79.0181,9293.0
2022-05-10 13:00:00,83.42,83.85,83.35,83.68,12257.0,79.0181,79.4254,78.9518,79.2644,12257.0
2022-05-10 13:30:00,83.75,84.85,83.7,84.65,16847.0,79.3307,80.3726,79.2833,80.1832,16847.0
2022-05-10 14:00:00,84.66,84.78,84.05,84.43,20927.0,80.1927,80.3063,79.6148,79.9748,20927.0
2022-05-10 14:30:00,84.41,84.57,83.58,84.09,28323.0,79.9558,80.1074,79.1696,79.6527,28323.0
2022-05-10 15:00:00,84.09,84.49,83.7,83.71,18957.0,79.6527,80.0316,79.2833,79.2928,18957.0
2022-05-10 15:30:00,83.7,83.85,83.48,83.77,96521.0,79.2833,79.4254,79.0749,79.3496,96521.0
2022-05-11 09:30:00,82.85,85.11,82.85,85.11,20016.0,78.4782,80.6189,78.4782,80.6189,20016.0
2022-05-11 10:00:00,84.95,85.74,84.85,85.52,25683.0,80.4674,81.2157,80.3726,81.0073,25683.0
2022-05-11 10:30:00,85.39,85.55,84.86,85.27,10678.0,80.8841,81.0357,80.3821,80.7705,10678.0
2022-05-11 11:00:00,85.23,85.26,84.69,85.16,12049.0,80.7326,80.761,80.2211,80.6663,12049.0
2022-05-11 11:30:00,85.01,85.48,84.75,85.13,12442.0,80.5242,80.9694,80.2779,80.6379,12442.0
2022-05-11 12:00:00,85.09,85.16,84.13,84.17,12280.0,80.6,80.6663,79.6906,79.7285,12280.0
2022-05-11 12:30:00,84.13,84.31,83.86,83.89,12717.0,79.6906,79.8611,79.4349,79.4633,12717.0
2022-05-11 13:00:00,83.94,83.94,83.52,83.52,11612.0,79.5106,79.5106,79.1128,79.1128,11612.0
2022-05-11 13:30:00,83.57,84.07,83.39,83.64,23974.0,79.1602,79.6338,78.9897,79.2265,23974.0
2022-05-11 14:00:00,83.76,84.16,83.65,83.95,24494.0,79.3401,79.719,79.236,79.5201,24494.0
2022-05-11 14:30:00,83.98,84.49,83.84,84.11,17115.0,79.5485,80.0316,79.4159,79.6717,17115.0
2022-05-11 15:00:00,84.1,84.43,84.0,84.29,12679.0,79.6622,79.9748,79.5675,79.8422,12679.0
2022-05-11 15:30:00,84.27,84.36,83.38,83.54,64622.0,79.8232,79.9085,78.9802,79.1318,64622.0
2022-05-12 09:30:00,83.23,84.56,82.51,84.27,32545.0,78.8381,80.0979,78.1561,79.8232,32545.0
2022-05-12 10:00:00,83.9,84.93,83.57,84.35,14958.0,79.4728,80.4484,79.1602,79.899,14958.0
2022-05-12 10:30:00,84.45,84.85,84.26,84.75,19555.0,79.9937,80.3726,79.8138,80.2779,19555.0
2022-05-12 11:00:00,84.65,84.9,84.14,84.24,13282.0,80.1832,80.42,79.7001,79.7948,13282.0
2022-05-12 11:30:00,84.26,84.42,83.46,83.48,8817.0,79.8138,79.9653,79.056,79.0749,8817.0
2022-05-12 12:00:00,83.52,83.82,83.27,83.8,11615.0,79.1128,79.397,78.876,79.378,11615.0
2022-05-12 12:30:00,83.88,84.17,83.65,83.86,8952.0,79.4538,79.7285,79.236,79.4349,8952.0
2022-05-12 13:00:00,83.67,83.81,83.43,83.55,20935.0,79.2549,79.3875,79.0276,79.1412,20935.0
2022-05-12 13:30:00,83.58,83.59,82.94,83.04,11957.0,79.1696,79.1791,78.5634,78.6581,11957.0
2022-05-12 14:00:00,83.05,83.25,82.44,82.58,15545.0,78.6676,78.8571,78.0898,78.2224,15545.0
2022-05-12 14:30:00,82.59,82.83,82.34,82.51,19509.0,78.2319,78.4592,77.9951,78.1561,19509.0
2022-05-12 15:00:00,82.5,83.61,82.49,83.17,29675.0,78.1466,79.1981,78.1372,78.7813,29675.0
2022-05-12 15:30:00,83.12,84.2,83.12,84.18,83188.0,78.7339,79.7569,78.7339,79.738,83188.0
2022-05-13 09:30:00,84.67,85.16,83.96,84.54,22506.0,80.2021,80.6663,79.5296,80.079,22506.0
2022-05-13 10:00:00,84.63,85.16,84.37,84.99,11392.0,80.1642,80.6663,79.918,80.5052,11392.0
2022-05-13 10:30:00,85.14,85.19,84.6,84.9,13399.0,80.6473,80.6947,80.1358,80.42,13399.0
2022-05-13 11:00:00,84.87,85.06,84.61,84.87,11162.0,80.3916,80.5715,80.1453,80.3916,11162.0
2022-05-13 11:30:00,84.88,84.88,84.58,84.66,11775.0,80.401,80.401,80.1169,80.1927,11775.0
2022-05-13 12:00:00,84.69,85.22,84.68,85.04,5843.0,80.2211,80.7231,80.2116,80.5526,5843.0
2022-05-13 12:30:00,85.1,85.19,84.66,84.76,10877.0,80.6094,80.6947,80.1927,80.2874,10877.0
2022-05-13 13:00:00,84.72,84.81,84.25,84.34,9632.0,80.2495,80.3347,79.8043,79.8895,9632.0
2022-05-13 13:30:00,84.28,84.38,83.9,83.9,9158.0,79.8327,79.9274,79.4728,79.4728,9158.0
2022-05-13 14:00:00,83.91,83.91,83.51,83.72,19645.0,79.4822,79.4822,79.1033,79.3023,19645.0
2022-05-13 14:30:00,83.73,84.24,83.73,84.19,24194.0,79.3117,79.7948,79.3117,79.7475,24194.0
2022-05-13 15:00:00,84.2,84.39,84.09,84.34,17457.0,79.7569,79.9369,79.6527,79.8895,17457.0
2022-05-13 15:30:00,84.31,84.37,83.98,84.22,36819.0,79.8611,79.918,79.5485,79.7759,36819.0
2022-05-16 09:30:00,83.68,83.68,81.83,82.2,8858.0,79.2644,79.2644,77.512,77.8625,8858.0
2022-05-16 10:00:00,82.31,83.9,82.15,83.84,40166.0,77.9667,79.4728,77.8151,79.4159,40166.0
2022-05-16 10:30:00,83.9,84.16,83.24,83.25,21986.0,79.4728,79.719,78.8476,78.8571,21986.0
2022-05-16 11:00:00,83.04,83.94,83.04,83.88,14235.0,78.6581,79.5106,78.6581,79.4538,14235.0
2022-05-16 11:30:00,83.87,84.51,83.58,84.48,11362.0,79.4443,80.0506,79.1696,80.0222,11362.0
2022-05-16 12:00:00,84.52,84.71,84.36,84.36,7463.0,80.06,80.24,79.9085,79.9085,7463.0
2022-05-16 12:30:00,84.21,84.52,84.16,84.16,11149.0,79.7664,80.06,79.719,79.719,11149.0
2022-05-16 13:00:00,84.19,84.53,84.08,84.48,6212.0,79.7475,80.0695,79.6433,80.0222,6212.0
2022-05-16 13:30:00,84.63,84.63,84.23,84.41,12298.0,80.1642,80.1642,79.7853,79.9558,12298.0
2022-05-16 14:00:00,84.24,84.7,84.24,84.65,6944.0,79.7948,80.2305,79.7948,80.1832,6944.0
2022-05-16 14:30:00,84.68,84.8,84.51,84.62,6291.0,80.2116,80.3253,80.0506,80.1548,6291.0
2022-05-16 15:00:00,84.74,84.8,84.03,84.26,10614.0,80.2684,80.3253,79.5959,79.8138,10614.0
2022-05-16 15:30:00,84.19,84.3,83.78,84.03,68630.0,79.7475,79.8517,79.3591,79.5959,68630.0
2022-05-17 09:30:00,85.7,86.67,85.22,85.34,25743.0,81.1778,82.0966,80.7231,80.8368,25743.0
2022-05-17 10:00:00,85.4,85.76,85.01,85.45,19268.0,80.8936,81.2346,80.5242,80.941,19268.0
2022-05-17 10:30:00,85.46,85.74,85.24,85.74,17152.0,80.9504,81.2157,80.7421,81.2157,17152.0
2022-05-17 11:00:00,85.81,86.03,85.67,85.94,17927.0,81.282,81.4904,81.1494,81.4051,17927.0
2022-05-17 11:30:00,85.9,86.14,85.85,86.07,13769.0,81.3672,81.5946,81.3199,81.5283,13769.0
2022-05-17 12:00:00,86.11,86.44,85.97,86.42,7855.0,81.5661,81.8787,81.4335,81.8598,7855.0
2022-05-17 12:30:00,86.36,86.44,86.29,86.38,7022.0,81.803,81.8787,81.7366,81.8219,7022.0
2022-05-17 13:00:00,86.4,86.65,86.33,86.51,8061.0,81.8408,82.0776,81.7745,81.945,8061.0
2022-05-17 13:30:00,86.55,86.66,86.34,86.57,14364.0,81.9829,82.0871,81.784,82.0019,14364.0
2022-05-17 14:00:00,86.59,86.61,85.91,86.21,7597.0,82.0208,82.0398,81.3767,81.6609,7597.0
2022-05-17 14:30:00,86.2,86.87,86.01,86.78,18198.0,81.6514,82.286,81.4714,82.2008,18198.0
2022-05-17 15:00:00,86.77,86.91,86.56,86.64,26007.0,82.1913,82.3239,81.9924,82.0682,26007.0
2022-05-17 15:30:00,86.61,86.89,86.42,86.87,81222.0,82.0398,82.305,81.8598,82.286,81222.0
2022-05-18 09:30:00,85.67,85.93,84.78,84.78,12070.0,81.1494,81.3956,80.3063,80.3063,12070.0
2022-05-18 10:00:00,84.94,85.34,84.84,85.01,16549.0,80.4579,80.8368,80.3632,80.5242,16549.0
2022-05-18 10:30:00,84.97,85.48,84.95,85.36,9645.0,80.4863,80.9694,80.4674,80.8557,9645.0
2022-05-18 11:00:00,85.42,85.42,85.01,85.01,4830.0,80.9126,80.9126,80.5242,80.5242,4830.0
2022-05-18 11:30:00,85.03,85.12,84.83,85.05,11541.0,80.5431,80.6284,80.3537,80.5621,11541.0
2022-05-18 12:00:00,85.07,85.26,84.82,84.92,6978.0,80.581,80.761,80.3442,80.4389,6978.0
2022-05-18 12:30:00,84.96,85.3,84.94,85.28,3285.0,80.4768,80.7989,80.4579,80.7799,3285.0
2022-05-18 13:00:00,85.17,85.17,84.5,84.84,11795.0,80.6757,80.6757,80.0411,80.3632,11795.0
2022-05-18 13:30:00,84.8,84.9,84.28,84.63,18456.0,80.3253,80.42,79.8327,80.1642,18456.0
2022-05-18 14:00:00,84.6,84.7,84.31,84.53,7577.0,80.1358,80.2305,79.8611,80.0695,7577.0
2022-05-18 14:30:00,84.6,84.6,84.14,84.14,10134.0,80.1358,80.1358,79.7001,79.7001,10134.0
2022-05-18 15:00:00,84.2,84.5,84.07,84.26,29383.0,79.7569,80.0411,79.6338,79.8138,29383.0
2022-05-18 15:30:00,84.25,84.58,84.03,84.26,73482.0,79.8043,80.1169,79.5959,79.8138,73482.0
2022-05-19 09:30:00,83.22,84.05,83.17,83.57,12098.0,78.8286,79.6148,78.7813,79.1602,12098.0
2022-05-19 10:00:00,83.55,84.71,83.55,84.39,9607.0,79.1412,80.24,79.1412,79.9369,9607.0
2022-05-19 10:30:00,84.35,84.63,83.79,83.95,11916.0,79.899,80.1642,79.3686,79.5201,11916.0
2022-05-19 11:00:00,83.98,84.01,83.5,83.87,16462.0,79.5485,79.577,79.0939,79.4443,16462.0
2022-05-19 11:30:00,83.87,84.68,83.87,84.45,8428.0,79.4443,80.2116,79.4443,79.9937,8428.0
2022-05-19 12:00:00,84.44,84.44,83.97,84.11,6585.0,79.9843,79.9843,79.5391,79.6717,6585.0
2022-05-19 12:30:00,84.02,84.2,83.83,84.19,6924.0,79.5864,79.7569,79.4065,79.7475,6924.0
2022-05-19 13:00:00,84.28,84.34,83.95,84.25,8526.0,79.8327,79.8895,79.5201,79.8043,8526.0
2022-05-19 13:30:00,84.23,85.0,84.17,85.0,11304.0,79.7853,80.5147,79.7285,80.5147,11304.0
2022-05-19 14:00:00,84.82,84.88,84.56,84.87,9965.0,80.3442,80.401,80.0979,80.3916,9965.0
2022-05-19 14:30:00,84.8,85.14,84.67,85.13,16115.0,80.3253,80.6473,80.2021,80.6379,16115.0
2022-05-19 15:00:00,85.21,85.54,84.89,84.9,10980.0,80.7136,81.0262,80.4105,80.42,10980.0
2022-05-19 15:30:00,84.88,85.01,84.48,84.65,51814.0,80.401,80.5242,80.0222,80.1832,51814.0
2022-05-20 09:30:00,85.33,85.66,84.25,84.26,9644.0,80.8273,81.1399,79.8043,79.8138,9644.0
2022-05-20 10:00:00,84.24,84.47,83.98,84.25,9270.0,79.7948,80.0127,79.5485,79.8043,9270.0
2022-05-20 10:30:00,84.16,84.17,83.58,83.58,8402.0,79.719,79.7285,79.1696,79.1696,8402.0
2022-05-20 11:00:00,83.68,83.68,83.25,83.34,14837.0,79.2644,79.2644,78.8571,78.9423,14837.0
2022-05-20 11:30:00,83.43,83.56,83.2,83.5,7144.0,79.0276,79.1507,78.8097,79.0939,7144.0
2022-05-20 12:00:00,83.43,83.51,82.8,83.03,9793.0,79.0276,79.1033,78.4308,78.6487,9793.0
2022-05-20 12:30:00,83.08,83.23,82.81,83.0,6999.0,78.696,78.8381,78.4403,78.6203,6999.0
2022-05-20 13:00:00,82.93,83.09,82.4,82.42,7524.0,78.5539,78.7055,78.0519,78.0709,7524.0
2022-05-20 13:30:00,82.6,83.32,82.6,83.24,13034.0,78.2414,78.9234,78.2414,78.8476,13034.0
2022-05-20 14:00:00,83.25,83.37,82.92,83.14,9561.0,78.8571,78.9707,78.5445,78.7529,9561.0
2022-05-20 14:30:00,83.09,83.51,82.86,83.23,7295.0,78.7055,79.1033,78.4876,78.8381,7295.0
2022-05-20 15:00:00,83.26,83.29,82.87,83.29,11694.0,78.8665,78.8949,78.4971,78.8949,11694.0
2022-05-20 15:30:00,83.26,84.4,83.21,84.39,55355.0,78.8665,79.9464,78.8192,79.9369,55355.0
2022-05-23 09:30:00,85.16,85.59,84.76,84.93,60995.0,80.6663,81.0736,80.2874,80.4484,60995.0
2022-05-23 10:00:00,85.03,85.03,84.35,84.89,40042.0,80.5431,80.5431,79.899,80.4105,40042.0
2022-05-23 10:30:00,84.9,85.43,84.74,85.43,18742.0,80.42,80.922,80.2684,80.922,18742.0
2022-05-23 11:00:00,85.48,85.98,85.41,85.78,16784.0,80.9694,81.443,80.9031,81.2536,16784.0
2022-05-23 11:30:00,85.72,85.98,85.69,85.74,17246.0,81.1967,81.443,81.1683,81.2157,17246.0
2022-05-23 12:00:00,85.67,85.7,85.33,85.33,12119.0,81.1494,81.1778,80.8273,80.8273,12119.0
2022-05-23 12:30:00,85.29,85.29,85.06,85.22,15745.0,80.7894,80.7894,80.5715,80.7231,15745.0
2022-05-23 13:00:00,85.2,85.31,84.74,85.16,11444.0,80.7042,80.8084,80.2684,80.6663,11444.0
2022-05-23 13:30:00,85.15,85.8,85.09,85.8,19966.0,80.6568,81.2725,80.6,81.2725,19966.0
2022-05-23 14:00:00,85.81,85.98,85.61,85.76,26835.0,81.282,81.443,81.0925,81.2346,26835.0
2022-05-23 14:30:00,85.73,86.01,85.61,85.66,20770.0,81.2062,81.4714,81.0925,81.1399,20770.0
2022-05-23 15:00:00,85.61,85.91,85.61,85.81,32598.0,81.0925,81.3767,81.0925,81.282,32598.0
2022-05-23 15:30:00,85.8,86.0,85.3,85.84,101784.0,81.2725,81.4619,80.7989,81.3104,101784.0
2022-05-24 09:30:00,85.59,85.78,84.61,84.77,12722.0,81.0736,81.2536,80.1453,80.2969,12722.0
2022-05-24 10:00:00,84.62,84.9,84.15,84.27,20081.0,80.1548,80.42,79.7096,79.8232,20081.0
2022-05-24 10:30:00,84.22,84.22,83.59,83.83,13799.0,79.7759,79.7759,79.1791,79.4065,13799.0
2022-05-24 11:00:00,83.85,84.15,83.71,84.09,11708.0,79.4254,79.7096,79.2928,79.6527,11708.0
2022-05-24 11:30:00,84.17,84.68,84.04,84.57,11999.0,79.7285,80.2116,79.6054,80.1074,11999.0
2022-05-24 12:00:00,84.57,84.88,84.47,84.61,8543.0,80.1074,80.401,80.0127,80.1453,8543.0
2022-05-24 12:30:00,84.63,84.63,84.29,84.47,5612.0,80.1642,80.1642,79.8422,80.0127,5612.0
2022-05-24 13:00:00,84.45,84.66,84.22,84.61,7156.0,79.9937,80.1927,79.7759,80.1453,7156.0
2022-05-24 13:30:00,84.61,84.83,84.44,84.7,5557.0,80.1453,80.3537,79.9843,80.2305,5557.0
2022-05-24 14:00:00,84.75,84.99,84.5,84.84,14043.0,80.2779,80.5052,80.0411,80.3632,14043.0
2022-05-24 14:30:00,84.77,84.97,84.35,84.61,8978.0,80.2969,80.4863,79.899,80.1453,8978.0
2022-05-24 15:00:00,84.62,84.96,84.62,84.84,12497.0,80.1548,80.4768,80.1548,80.3632,12497.0
2022-05-24 15:30:00,84.99,85.58,84.97,85.34,43540.0,80.5052,81.0641,80.4863,80.8368,43540.0
2022-05-25 09:30:00,85.19,85.81,85.19,85.68,11225.0,80.6947,81.282,80.6947,81.1588,11225.0
2022-05-25 10:00:00,85.7,86.42,85.7,86.4,10925.0,81.1778,81.8598,81.1778,81.8408,10925.0
2022-05-25 10:30:00,86.46,87.24,86.43,87.14,19560.0,81.8977,82.6365,81.8693,82.5418,19560.0
2022-05-25 11:00:00,87.09,87.17,86.71,86.84,10031.0,82.4944,82.5702,82.1345,82.2576,10031.0
2022-05-25 11:30:00,86.84,86.84,86.5,86.68,9247.0,82.2576,82.2576,81.9356,82.1061,9247.0
2022-05-25 12:00:00,86.69,86.85,86.39,86.54,16862.0,82.1155,82.2671,81.8314,81.9735,16862.0
2022-05-25 12:30:00,86.62,86.76,86.42,86.64,12184.0,82.0492,82.1818,81.8598,82.0682,12184.0
2022-05-25 13:00:00,86.58,86.58,85.89,86.18,7691.0,82.0113,82.0113,81.3578,81.6324,7691.0
2022-05-25 13:30:00,86.13,86.19,85.85,85.89,9661.0,81.5851,81.6419,81.3199,81.3578,9661.0
2022-05-25 14:00:00,85.81,86.29,85.72,86.09,11030.0,81.282,81.7366,81.1967,81.5472,11030.0
2022-05-25 14:30:00,86.13,86.59,86.09,86.5,12410.0,81.5851,82.0208,81.5472,81.9356,12410.0
2022-05-25 15:00:00,86.46,86.95,86.46,86.8,16018.0,81.8977,82.3618,81.8977,82.2197,16018.0
2022-05-25 15:30:00,86.81,86.92,86.5,86.77,68769.0,82.2292,82.3334,81.9356,82.1913,68769.0
2022-05-26 09:30:00,87.86,88.94,87.86,88.84,27933.0,83.2238,84.2468,83.2238,84.1521,27933.0
2022-05-26 10:00:00,88.73,89.17,88.59,88.65,15888.0,84.0479,84.4647,83.9153,83.9721,15888.0
2022-05-26 10:30:00,88.61,88.61,88.18,88.22,7242.0,83.9342,83.9342,83.5269,83.5648,7242.0
2022-05-26 11:00:00,88.23,88.68,88.22,88.38,6643.0,83.5743,84.0005,83.5648,83.7164,6643.0
2022-05-26 11:30:00,88.36,88.67,88.17,88.61,7642.0,83.6974,83.9911,83.5174,83.9342,7642.0
2022-05-26 12:00:00,88.65,88.75,88.47,88.6,11773.0,83.9721,84.0668,83.8016,83.9248,11773.0
2022-05-26 12:30:00,88.58,89.02,88.57,88.91,4441.0,83.9058,84.3226,83.8963,84.2184,4441.0
2022-05-26 13:00:00,89.02,89.14,88.83,88.95,6559.0,84.3226,84.4363,84.1426,84.2563,6559.0
2022-05-26 13:30:00,88.97,89.12,88.78,88.88,7593.0,84.2752,84.4173,84.0953,84.19,7593.0
2022-05-26 14:00:00,88.88,88.9,88.43,88.43,6523.0,84.19,84.2089,83.7637,83.7637,6523.0
2022-05-26 14:30:00,88.44,88.67,88.3,88.57,6816.0,83.7732,83.9911,83.6406,83.8963,6816.0
2022-05-26 15:00:00,88.56,88.84,88.36,88.5,20557.0,83.8869,84.1521,83.6974,83.83,20557.0
2022-05-26 15:30:00,88.48,89.28,88.42,88.86,69538.0,83.8111,84.5689,83.7542,84.171,69538.0
2022-05-27 09:30:00,89.68,89.97,89.53,89.7,12754.0,84.9478,85.2225,84.8057,84.9667,12754.0
2022-05-27 10:00:00,89.62,89.92,89.37,89.89,14103.0,84.8909,85.1751,84.6541,85.1467,14103.0
2022-05-27 10:30:00,89.87,90.21,89.76,90.09,11904.0,85.1277,85.4498,85.0235,85.3361,11904.0
2022-05-27 11:00:00,90.06,90.58,90.05,90.53,9295.0,85.3077,85.8003,85.2982,85.7529,9295.0
2022-05-27 11:30:00,90.52,90.62,90.22,90.22,4892.0,85.7434,85.8382,85.4593,85.4593,4892.0
2022-05-27 12:00:00,90.22,90.33,90.12,90.24,11134.0,85.4593,85.5635,85.3645,85.4782,11134.0
2022-05-27 12:30:00,90.27,90.27,90.07,90.23,9862.0,85.5066,85.5066,85.3172,85.4687,9862.0
2022-05-27 13:00:00,90.29,90.4,90.19,90.19,3643.0,85.5256,85.6298,85.4308,85.4308,3643.0
2022-05-27 13:30:00,90.28,90.3,90.13,90.26,3825.0,85.5161,85.535,85.374,85.4972,3825.0
2022-05-27 14:00:00,90.26,90.35,90.21,90.27,2304.0,85.4972,85.5824,85.4498,85.5066,2304.0
2022-05-27 14:30:00,90.31,90.55,90.27,90.46,4062.0,85.5445,85.7719,85.5066,85.6866,4062.0
2022-05-27 15:00:00,90.5,90.72,90.49,90.72,16807.0,85.7245,85.9329,85.715,85.9329,16807.0
2022-05-27 15:30:00,90.71,90.94,90.57,90.94,36868.0,85.9234,86.1413,85.7908,86.1413,36868.0
2022-05-31 09:30:00,90.23,90.59,88.84,89.11,59826.0,85.4687,85.8097,84.1521,84.4078,59826.0
2022-05-31 10:00:00,89.1,89.85,88.72,89.59,35538.0,84.3984,85.1088,84.0384,84.8625,35538.0
2022-05-31 10:30:00,89.58,89.85,88.9,88.98,17759.0,84.853,85.1088,84.2089,84.2847,17759.0
2022-05-31 11:00:00,88.95,89.01,88.61,88.61,30089.0,84.2563,84.3131,83.9342,83.9342,30089.0
2022-05-31 11:30:00,88.54,88.96,88.47,88.82,34022.0,83.8679,84.2658,83.8016,84.1331,34022.0
2022-05-31 12:00:00,88.81,89.23,88.27,88.35,24605.0,84.1237,84.5215,83.6122,83.6879,24605.0
2022-05-31 12:30:00,88.33,88.67,88.28,88.4,16578.0,83.669,83.9911,83.6216,83.7353,16578.0
2022-05-31 13:00:00,88.4,88.55,87.97,88.13,20941.0,83.7353,83.8774,83.328,83.4796,20941.0
2022-05-31 13:30:00,88.07,88.92,88.04,88.92,24285.0,83.4227,84.2279,83.3943,84.2279,24285.0
2022-05-31 14:00:00,88.88,88.88,88.46,88.53,25500.0,84.19,84.19,83.7921,83.8584,25500.0
2022-05-31 14:30:00,88.58,88.58,87.92,88.01,19073.0,83.9058,83.9058,83.2806,83.3659,19073.0
2022-05-31 15:00:00,87.99,88.04,87.63,87.87,27070.0,83.3469,83.3943,83.0059,83.2333,27070.0
2022-05-31 15:30:00,87.92,88.41,87.9,88.15,126493.0,83.2806,83.7448,83.2617,83.4985,126493.0
2022-06-01 09:30:00,88.51,88.51,86.89,87.09,23091.0,83.8395,83.8395,82.305,82.4944,23091.0
2022-06-01 10:00:00,87.0,87.09,86.21,86.36,17336.0,82.4092,82.4944,81.6609,81.803,17336.0
2022-06-01 10:30:00,86.26,86.45,86.08,86.42,13905.0,81.7082,81.8882,81.5377,81.8598,13905.0
2022-06-01 11:00:00,86.38,86.78,86.27,86.45,18883.0,81.8219,82.2008,81.7177,81.8882,18883.0
2022-06-01 11:30:00,86.46,86.66,86.23,86.3,9227.0,81.8977,82.0871,81.6798,81.7461,9227.0
2022-06-01 12:00:00,86.24,86.63,86.2,86.41,11561.0,81.6893,82.0587,81.6514,81.8503,11561.0
2022-06-01 12:30:00,86.35,86.49,86.02,86.34,9675.0,81.7935,81.9261,81.4809,81.784,9675.0
2022-06-01 13:00:00,86.36,87.11,86.36,87.0,13343.0,81.803,82.5134,81.803,82.4092,13343.0
2022-06-01 13:30:00,86.98,87.09,86.7,86.85,15945.0,82.3902,82.4944,82.125,82.2671,15945.0
2022-06-01 14:00:00,86.79,87.5,86.64,87.33,18230.0,82.2103,82.8828,82.0682,82.7218,18230.0
2022-06-01 14:30:00,87.28,87.41,87.06,87.08,11583.0,82.6744,82.7975,82.466,82.485,11583.0
2022-06-01 15:00:00,87.07,87.12,86.78,87.05,25489.0,82.4755,82.5228,82.2008,82.4565,25489.0
2022-06-01 15:30:00,87.01,87.46,86.74,86.74,116417.0,82.4187,82.8449,82.1629,82.1629,116417.0
2022-06-02 09:30:00,87.51,87.85,86.81,87.06,13269.0,82.8923,83.2143,82.2292,82.466,13269.0
2022-06-02 10:00:00,87.06,87.63,86.92,87.29,16937.0,82.466,83.0059,82.3334,82.6839,16937.0
2022-06-02 10:30:00,87.2,87.7,87.2,87.7,13350.0,82.5986,83.0722,82.5986,83.0722,13350.0
2022-06-02 11:00:00,87.69,88.3,87.68,88.16,14547.0,83.0628,83.6406,83.0533,83.508,14547.0
2022-06-02 11:30:00,88.13,88.63,88.03,88.19,13316.0,83.4796,83.9532,83.3848,83.5364,13316.0
2022-06-02 12:00:00,88.13,88.55,88.06,88.5,8978.0,83.4796,83.8774,83.4132,83.83,8978.0
2022-06-02 12:30:00,88.52,88.59,88.32,88.34,7267.0,83.849,83.9153,83.6595,83.6785,7267.0
2022-06-02 13:00:00,88.32,88.71,88.32,88.67,12202.0,83.6595,84.0289,83.6595,83.9911,12202.0
2022-06-02 13:30:00,88.7,88.73,88.34,88.65,39435.0,84.0195,84.0479,83.6785,83.9721,39435.0
2022-06-02 14:00:00,88.66,88.86,88.62,88.7,16146.0,83.9816,84.171,83.9437,84.0195,16146.0
2022-06-02 14:30:00,88.68,88.84,88.4,88.42,22983.0,84.0005,84.1521,83.7353,83.7542,22983.0
2022-06-02 15:00:00,88.39,88.56,88.2,88.24,33429.0,83.7258,83.8869,83.5459,83.5837,33429.0
2022-06-02 15:30:00,88.21,88.85,88.18,88.84,103852.0,83.5553,84.1616,83.5269,84.1521,103852.0
2022-06-03 09:30:00,88.16,88.58,87.85,88.46,10087.0,83.508,83.9058,83.2143,83.7921,10087.0
2022-06-03 10:00:00,88.54,88.95,88.32,88.35,11754.0,83.8679,84.2563,83.6595,83.6879,11754.0
2022-06-03 10:30:00,88.27,88.46,87.82,88.11,21900.0,83.6122,83.7921,83.1859,83.4606,21900.0
2022-06-03 11:00:00,88.04,88.08,87.32,87.32,13092.0,83.3943,83.4322,82.7123,82.7123,13092.0
2022-06-03 11:30:00,87.31,87.8,87.29,87.51,10649.0,82.7028,83.167,82.6839,82.8923,10649.0
2022-06-03 12:00:00,87.54,87.69,87.42,87.62,10673.0,82.9207,83.0628,82.807,82.9965,10673.0
2022-06-03 12:30:00,87.61,87.91,87.54,87.81,11905.0,82.987,83.2712,82.9207,83.1764,11905.0
2022-06-03 13:00:00,87.77,88.04,87.61,87.77,9236.0,83.1385,83.3943,82.987,83.1385,9236.0
2022-06-03 13:30:00,87.74,87.84,87.5,87.55,16465.0,83.1101,83.2049,82.8828,82.9302,16465.0
2022-06-03 14:00:00,87.56,87.95,87.41,87.84,16666.0,82.9396,83.309,82.7975,83.2049,16666.0
2022-06-03 14:30:00,87.81,87.88,87.59,87.86,12407.0,83.1764,83.2427,82.968,83.2238,12407.0
2022-06-03 15:00:00,87.82,87.96,87.58,87.85,14963.0,83.1859,83.3185,82.9586,83.2143,14963.0
2022-06-03 15:30:00,87.9,88.11,87.68,87.94,46529.0,83.2617,83.4606,83.0533,83.2996,46529.0
2022-06-06 09:30:00,87.8,88.6,87.7,88.59,17051.0,83.167,83.9248,83.0722,83.9153,17051.0
2022-06-06 10:00:00,88.58,89.07,88.58,88.97,9871.0,83.9058,84.3699,83.9058,84.2752,9871.0
2022-06-06 10:30:00,88.91,89.06,88.68,88.78,10259.0,84.2184,84.3605,84.0005,84.0953,10259.0
2022-06-06 11:00:00,88.8,88.89,88.25,88.4,12378.0,84.1142,84.1994,83.5932,83.7353,12378.0
2022-06-06 11:30:00,88.37,88.67,88.32,88.62,6890.0,83.7069,83.9911,83.6595,83.9437,6890.0
2022-06-06 12:00:00,88.59,88.59,88.06,88.06,8989.0,83.9153,83.9153,83.4132,83.4132,8989.0
2022-06-06 12:30:00,87.98,88.24,87.94,88.15,7186.0,83.3375,83.5837,83.2996,83.4985,7186.0
2022-06-06 13:00:00,88.15,88.2,88.01,88.12,7665.0,83.4985,83.5459,83.3659,83.4701,7665.0
2022-06-06 13:30:00,88.15,88.35,87.97,88.05,11423.0,83.4985,83.6879,83.328,83.4038,11423.0
2022-06-06 14:00:00,88.04,88.06,87.57,87.59,13160.0,83.3943,83.4132,82.9491,82.968,13160.0
2022-06-06 14:30:00,87.58,88.09,87.55,88.09,22560.0,82.9586,83.4417,82.9302,83.4417,22560.0
2022-06-06 15:00:00,88.08,88.39,88.03,88.3,31927.0,83.4322,83.7258,83.3848,83.6406,31927.0
2022-06-06 15:30:00,88.32,88.43,88.04,88.29,80032.0,83.6595,83.7637,83.3943,83.6311,80032.0
2022-06-07 09:30:00,87.54,88.15,87.29,87.69,11962.0,82.9207,83.4985,82.6839,83.0628,11962.0
2022-06-07 10:00:00,87.63,88.23,87.51,88.22,14098.0,83.0059,83.5743,82.8923,83.5648,14098.0
2022-06-07 10:30:00,88.19,88.79,88.13,88.73,7447.0,83.5364,84.1047,83.4796,84.0479,7447.0
2022-06-07 11:00:00,88.75,88.83,88.49,88.58,9980.0,84.0668,84.1426,83.8206,83.9058,9980.0
2022-06-07 11:30:00,88.51,88.6,88.35,88.4,6995.0,83.8395,83.9248,83.6879,83.7353,6995.0
2022-06-07 12:00:00,88.44,88.66,88.37,88.58,22921.0,83.7732,83.9816,83.7069,83.9058,22921.0
2022-06-07 12:30:00,88.53,88.94,88.5,88.81,54408.0,83.8584,84.2468,83.83,84.1237,54408.0
2022-06-07 13:00:00,88.83,89.09,88.78,89.0,10780.0,84.1426,84.3889,84.0953,84.3036,10780.0
2022-06-07 13:30:00,89.04,89.12,88.81,88.92,11824.0,84.3415,84.4173,84.1237,84.2279,11824.0
2022-06-07 14:00:00,88.88,89.2,88.87,89.05,13872.0,84.19,84.4931,84.1805,84.351,13872.0
2022-06-07 14:30:00,89.05,89.2,88.81,89.12,21614.0,84.351,84.4931,84.1237,84.4173,21614.0
2022-06-07 15:00:00,89.13,89.23,89.04,89.17,53961.0,84.4268,84.5215,84.3415,84.4647,53961.0
2022-06-07 15:30:00,89.16,89.25,88.91,88.92,116568.0,84.4552,84.5405,84.2184,84.2279,116568.0
2022-06-08 09:30:00,88.29,88.69,87.24,87.98,21084.0,83.6311,84.01,82.6365,83.3375,21084.0
2022-06-08 10:00:00,87.98,88.32,87.72,87.77,14604.0,83.3375,83.6595,83.0912,83.1385,14604.0
2022-06-08 10:30:00,87.64,87.92,87.58,87.63,15867.0,83.0154,83.2806,82.9586,83.0059,15867.0
2022-06-08 11:00:00,87.73,88.0,87.7,87.77,20320.0,83.1007,83.3564,83.0722,83.1385,20320.0
2022-06-08 11:30:00,87.76,87.85,87.41,87.47,14670.0,83.1291,83.2143,82.7975,82.8544,14670.0
2022-06-08 12:00:00,87.5,87.61,87.09,87.16,14327.0,82.8828,82.987,82.4944,82.5607,14327.0
2022-06-08 12:30:00,87.22,87.27,86.68,86.76,13075.0,82.6176,82.6649,82.1061,82.1818,13075.0
2022-06-08 13:00:00,86.78,86.85,86.56,86.69,14987.0,82.2008,82.2671,81.9924,82.1155,14987.0
2022-06-08 13:30:00,86.69,86.7,86.31,86.31,15453.0,82.1155,82.125,81.7556,81.7556,15453.0
2022-06-08 14:00:00,86.27,86.53,86.23,86.27,27211.0,81.7177,81.964,81.6798,81.7177,27211.0
2022-06-08 14:30:00,86.28,86.3,85.87,85.87,23885.0,81.7272,81.7461,81.3388,81.3388,23885.0
2022-06-08 15:00:00,85.84,86.27,85.8,86.27,27159.0,81.3104,81.7177,81.2725,81.7177,27159.0
2022-06-08 15:30:00,86.29,86.54,86.18,86.41,73870.0,81.7366,81.9735,81.6324,81.8503,73870.0
2022-06-09 09:30:00,85.49,87.13,85.49,87.02,15484.0,80.9789,82.5323,80.9789,82.4281,15484.0
2022-06-09 10:00:00,87.14,87.33,86.42,86.49,20295.0,82.5418,82.7218,81.8598,81.9261,20295.0
2022-06-09 10:30:00,86.5,86.75,86.01,86.32,22119.0,81.9356,82.1724,81.4714,81.7651,22119.0
2022-06-09 11:00:00,86.29,86.41,85.96,86.29,20075.0,81.7366,81.8503,81.4241,81.7366,20075.0
2022-06-09 11:30:00,86.29,86.47,86.02,86.21,14296.0,81.7366,81.9071,81.4809,81.6609,14296.0
2022-06-09 12:00:00,86.3,86.3,85.95,86.22,13518.0,81.7461,81.7461,81.4146,81.6703,13518.0
2022-06-09 12:30:00,86.23,86.37,86.07,86.19,24321.0,81.6798,81.8124,81.5283,81.6419,24321.0
2022-06-09 13:00:00,86.21,86.36,85.96,86.03,20166.0,81.6609,81.803,81.4241,81.4904,20166.0
2022-06-09 13:30:00,86.02,86.05,85.78,85.86,23394.0,81.4809,81.5093,81.2536,81.3293,23394.0
2022-06-09 14:00:00,85.84,85.98,85.55,85.55,19816.0,81.3104,81.443,81.0357,81.0357,19816.0
2022-06-09 14:30:00,85.54,85.72,85.34,85.6,31538.0,81.0262,81.1967,80.8368,81.0831,31538.0
2022-06-09 15:00:00,85.59,85.59,85.1,85.1,30995.0,81.0736,81.0736,80.6094,80.6094,30995.0
2022-06-09 15:30:00,85.12,85.2,84.49,84.49,125023.0,80.6284,80.7042,80.0316,80.0316,125023.0
2022-06-10 09:30:00,82.63,83.05,81.56,81.56,33299.0,78.2698,78.6676,77.2562,77.2562,33299.0
2022-06-10 10:00:00,81.52,81.76,81.04,81.08,25878.0,77.2183,77.4457,76.7637,76.8016,25878.0
2022-06-10 10:30:00,81.15,81.83,81.15,81.43,16242.0,76.8679,77.512,76.8679,77.1331,16242.0
2022-06-10 11:00:00,81.43,81.72,81.3,81.41,13390.0,77.1331,77.4078,77.01,77.1142,13390.0
2022-06-10 11:30:00,81.36,81.55,81.16,81.51,11833.0,77.0668,77.2468,76.8773,77.2089,11833.0
2022-06-10 12:00:00,81.5,81.62,81.19,81.4,13078.0,77.1994,77.3131,76.9058,77.1047,13078.0
2022-06-10 12:30:00,81.43,81.47,80.96,81.08,9424.0,77.1331,77.171,76.6879,76.8016,9424.0
2022-06-10 13:00:00,81.08,81.43,80.9,81.43,17294.0,76.8016,77.1331,76.6311,77.1331,17294.0
2022-06-10 13:30:00,81.46,81.72,81.28,81.44,21790.0,77.1615,77.4078,76.991,77.1426,21790.0
2022-06-10 14:00:00,81.46,81.68,81.29,81.45,16838.0,77.1615,77.3699,77.0005,77.152,16838.0
2022-06-10 14:30:00,81.4,81.73,81.16,81.64,14669.0,77.1047,77.4173,76.8773,77.332,14669.0
2022-06-10 15:00:00,81.63,81.84,81.33,81.69,23299.0,77.3225,77.5215,77.0384,77.3794,23299.0
2022-06-10 15:30:00,81.61,81.76,80.82,80.87,80710.0,77.3036,77.4457,76.5553,76.6026,80710.0
2022-06-13 09:30:00,79.12,79.73,78.85,79.31,15859.0,74.945,75.5228,74.6892,75.125,15859.0
2022-06-13 10:00:00,79.25,79.27,78.59,78.64,33199.0,75.0681,75.0871,74.443,74.4903,33199.0
2022-06-13 10:30:00,78.75,78.88,78.24,78.45,14337.0,74.5945,74.7177,74.1114,74.3103,14337.0
2022-06-13 11:00:00,78.41,78.96,78.19,78.64,17619.0,74.2725,74.7934,74.0641,74.4903,17619.0
2022-06-13 11:30:00,78.64,79.16,78.64,79.16,13097.0,74.4903,74.9829,74.4903,74.9829,13097.0
2022-06-13 12:00:00,79.15,79.63,79.12,79.37,9621.0,74.9734,75.4281,74.945,75.1818,9621.0
2022-06-13 12:30:00,79.44,79.81,79.31,79.34,9069.0,75.2481,75.5986,75.125,75.1534,9069.0
2022-06-13 13:00:00,79.33,79.46,79.17,79.46,13004.0,75.1439,75.2671,74.9924,75.2671,13004.0
2022-06-13 13:30:00,79.45,80.02,79.17,79.73,23101.0,75.2576,75.7975,74.9924,75.5228,23101.0
2022-06-13 14:00:00,79.66,79.68,79.17,79.33,15407.0,75.4565,75.4754,74.9924,75.1439,15407.0
2022-06-13 14:30:00,79.29,79.55,78.87,79.04,20181.0,75.106,75.3523,74.7082,74.8692,20181.0
2022-06-13 15:00:00,79.09,79.29,78.64,78.64,22649.0,74.9166,75.106,74.4903,74.4903,22649.0
2022-06-13 15:30:00,78.64,78.66,77.97,78.29,104132.0,74.4903,74.5093,73.8557,74.1588,104132.0
2022-06-14 09:30:00,78.12,78.3,77.6,78.14,20602.0,73.9978,74.1683,73.5052,74.0167,20602.0
2022-06-14 10:00:00,78.02,78.04,77.02,77.05,20048.0,73.903,73.922,72.9558,72.9842,20048.0
2022-06-14 10:30:00,77.07,77.2,76.59,76.9,13729.0,73.0032,73.1263,72.5485,72.8421,13729.0
2022-06-14 11:00:00,76.85,77.13,76.2,76.39,22161.0,72.7948,73.06,72.1791,72.359,22161.0
2022-06-14 11:30:00,76.42,76.79,76.33,76.76,15585.0,72.3875,72.7379,72.3022,72.7095,15585.0
2022-06-14 12:00:00,76.63,76.63,76.31,76.38,13866.0,72.5864,72.5864,72.2833,72.3496,13866.0
2022-06-14 12:30:00,76.37,76.57,76.26,76.56,18212.0,72.3401,72.5296,72.2359,72.5201,18212.0
2022-06-14 13:00:00,76.51,77.07,76.44,76.86,10738.0,72.4727,73.0032,72.4064,72.8042,10738.0
2022-06-14 13:30:00,76.76,76.84,76.39,76.59,24446.0,72.7095,72.7853,72.359,72.5485,24446.0
2022-06-14 14:00:00,76.58,77.15,76.56,77.11,25248.0,72.539,73.0789,72.5201,73.0411,25248.0
2022-06-14 14:30:00,77.03,77.19,76.77,76.87,30684.0,72.9653,73.1168,72.719,72.8137,30684.0
2022-06-14 15:00:00,76.87,77.22,76.73,77.17,37961.0,72.8137,73.1453,72.6811,73.0979,37961.0
2022-06-14 15:30:00,77.24,77.86,77.24,77.74,134633.0,73.1642,73.7515,73.1642,73.6378,134633.0
2022-06-15 09:30:00,78.43,79.11,78.14,79.09,15143.0,74.2914,74.9355,74.0167,74.9166,15143.0
2022-06-15 10:00:00,79.09,79.24,78.28,78.42,70754.0,74.9166,75.0587,74.1493,74.2819,70754.0
2022-06-15 10:30:00,78.45,78.55,77.67,77.98,71080.0,74.3103,74.4051,73.5715,73.8651,71080.0
2022-06-15 11:00:00,78.03,78.12,77.49,77.75,26421.0,73.9125,73.9978,73.401,73.6473,26421.0
2022-06-15 11:30:00,77.69,77.82,77.57,77.79,36131.0,73.5904,73.7136,73.4768,73.6852,36131.0
2022-06-15 12:00:00,77.76,77.89,77.59,77.87,13985.0,73.6568,73.7799,73.4957,73.761,13985.0
2022-06-15 12:30:00,77.88,77.88,77.41,77.48,22727.0,73.7704,73.7704,73.3252,73.3915,22727.0
2022-06-15 13:00:00,77.48,77.71,77.48,77.71,12757.0,73.3915,73.6094,73.3915,73.6094,12757.0
2022-06-15 13:30:00,77.73,77.94,77.55,77.94,22300.0,73.6283,73.8273,73.4578,73.8273,22300.0
2022-06-15 14:00:00,77.7,78.08,77.04,77.05,27514.0,73.5999,73.9599,72.9747,72.9842,27514.0
2022-06-15 14:30:00,77.04,78.47,76.66,77.88,37103.0,72.9747,74.3293,72.6148,73.7704,37103.0
2022-06-15 15:00:00,77.94,78.37,77.47,78.34,33417.0,73.8273,74.2346,73.3821,74.2062,33417.0
2022-06-15 15:30:00,78.42,78.85,77.86,77.91,115865.0,74.2819,74.6892,73.7515,73.7988,115865.0
2022-06-16 09:30:00,76.01,76.66,75.36,75.93,11939.0,71.9991,72.6148,71.3834,71.9233,11939.0
2022-06-16 10:00:00,75.86,76.38,75.56,76.26,16672.0,71.857,72.3496,71.5728,72.2359,16672.0
2022-06-16 10:30:00,76.1,76.14,75.02,75.08,16206.0,72.0844,72.1222,71.0613,71.1182,16206.0
2022-06-16 11:00:00,75.0,75.36,74.99,75.23,21556.0,71.0424,71.3834,71.0329,71.2603,21556.0
2022-06-16 11:30:00,75.11,75.29,75.0,75.14,21714.0,71.1466,71.3171,71.0424,71.175,21714.0
2022-06-16 12:00:00,75.15,75.31,74.99,75.31,21898.0,71.1845,71.336,71.0329,71.336,21898.0
2022-06-16 12:30:00,75.31,75.31,74.94,75.08,26201.0,71.336,71.336,70.9856,71.1182,26201.0
2022-06-16 13:00:00,75.11,75.31,74.82,75.28,75823.0,71.1466,71.336,70.8719,71.3076,75823.0
2022-06-16 13:30:00,75.23,75.28,74.8,74.87,47230.0,71.2603,71.3076,70.8529,70.9193,47230.0
2022-06-16 14:00:00,74.9,75.02,74.55,74.78,97669.0,70.9477,71.0613,70.6161,70.834,97669.0
2022-06-16 14:30:00,74.78,75.05,74.75,74.95,55059.0,70.834,71.0898,70.8056,70.995,55059.0
2022-06-16 15:00:00,74.95,75.84,74.93,75.69,63982.0,70.995,71.8381,70.9761,71.696,63982.0
2022-06-16 15:30:00,75.7,75.85,75.2,75.49,138987.0,71.7055,71.8475,71.2318,71.5065,138987.0
2022-06-17 09:30:00,76.18,76.82,75.68,75.87,129356.0,72.1601,72.7664,71.6865,71.8665,129356.0
2022-06-17 10:00:00,75.86,75.86,74.84,74.97,64655.0,71.857,71.857,70.8908,71.014,64655.0
2022-06-17 10:30:00,74.98,75.09,74.68,75.07,40092.0,71.0235,71.1276,70.7393,71.1087,40092.0
2022-06-17 11:00:00,74.98,75.87,74.97,75.87,21180.0,71.0235,71.8665,71.014,71.8665,21180.0
2022-06-17 11:30:00,75.89,75.96,75.25,75.29,8801.0,71.8854,71.9517,71.2792,71.3171,8801.0
2022-06-17 12:00:00,75.18,75.56,75.1,75.46,7405.0,71.2129,71.5728,71.1371,71.4781,7405.0
2022-06-17 12:30:00,75.45,75.63,75.38,75.44,8939.0,71.4687,71.6392,71.4023,71.4592,8939.0
2022-06-17 13:00:00,75.49,76.17,75.49,75.93,13839.0,71.5065,72.1507,71.5065,71.9233,13839.0
2022-06-17 13:30:00,75.83,76.04,75.72,75.86,21042.0,71.8286,72.0275,71.7244,71.857,21042.0
2022-06-17 14:00:00,75.85,76.18,75.84,76.0,17282.0,71.8475,72.1601,71.8381,71.9896,17282.0
2022-06-17 14:30:00,75.91,76.33,75.75,75.83,19247.0,71.9044,72.3022,71.7528,71.8286,19247.0
2022-06-17 15:00:00,75.84,76.05,75.3,75.98,28247.0,71.8381,72.037,71.3266,71.9707,28247.0
2022-06-17 15:30:00,75.97,76.02,75.17,75.2,85943.0,71.9612,72.0086,71.2034,71.2318,85943.0
2022-06-21 09:30:00,75.64,76.25,75.4,76.02,41284.0,71.6486,72.2264,71.4213,72.0086,41284.0
2022-06-21 10:00:00,75.91,75.96,75.21,75.25,30124.0,71.9044,71.9517,71.2413,71.2792,30124.0
2022-06-21 10:30:00,75.31,75.52,75.12,75.43,21080.0,71.336,71.535,71.1561,71.4497,21080.0
2022-06-21 11:00:00,75.42,75.54,75.16,75.26,11834.0,71.4402,71.5539,71.194,71.2887,11834.0
2022-06-21 11:30:00,75.21,75.4,75.15,75.24,13787.0,71.2413,71.4213,71.1845,71.2697,13787.0
2022-06-21 12:00:00,75.22,75.22,75.0,75.15,18745.0,71.2508,71.2508,71.0424,71.1845,18745.0
2022-06-21 12:30:00,75.18,75.35,75.0,75.35,12662.0,71.2129,71.3739,71.0424,71.3739,12662.0
2022-06-21 13:00:00,75.42,75.49,75.05,75.05,8373.0,71.4402,71.5065,71.0898,71.0898,8373.0
2022-06-21 13:30:00,75.1,75.33,75.0,75.09,17298.0,71.1371,71.355,71.0424,71.1276,17298.0
2022-06-21 14:00:00,75.13,75.23,75.0,75.06,13946.0,71.1655,71.2603,71.0424,71.0992,13946.0
2022-06-21 14:30:00,75.04,75.41,74.92,75.37,17892.0,71.0803,71.4308,70.9666,71.3929,17892.0
2022-06-21 15:00:00,75.39,75.69,75.38,75.49,19013.0,71.4118,71.696,71.4023,71.5065,19013.0
2022-06-21 15:30:00,75.52,75.62,75.34,75.43,65250.0,71.535,71.6297,71.3645,71.4497,65250.0
2022-06-22 09:30:00,75.0,75.7,74.8,75.4,39288.0,71.0424,71.7055,70.8529,71.4213,39288.0
2022-06-22 10:00:00,75.33,76.29,75.17,76.08,20471.0,71.355,72.2643,71.2034,72.0654,20471.0
2022-06-22 10:30:00,76.14,76.14,75.55,75.73,27397.0,72.1222,72.1222,71.5634,71.7339,27397.0
2022-06-22 11:00:00,75.65,76.38,75.44,76.25,33445.0,71.6581,72.3496,71.4592,72.2264,33445.0
2022-06-22 11:30:00,76.26,76.43,76.02,76.25,27096.0,72.2359,72.3969,72.0086,72.2264,27096.0
2022-06-22 12:00:00,76.25,76.48,76.04,76.2,16251.0,72.2264,72.4443,72.0275,72.1791,16251.0
2022-06-22 12:30:00,76.18,76.63,76.1,76.61,15834.0,72.1601,72.5864,72.0844,72.5674,15834.0
2022-06-22 13:00:00,76.64,76.75,76.46,76.59,14209.0,72.5959,72.7001,72.4254,72.5485,14209.0
2022-06-22 13:30:00,76.63,76.86,76.63,76.77,20896.0,72.5864,72.8042,72.5864,72.719,20896.0
2022-06-22 14:00:00,76.77,77.18,76.71,76.96,12486.0,72.719,73.1074,72.6622,72.899,12486.0
2022-06-22 14:30:00,76.94,76.98,76.78,76.84,15560.0,72.88,72.9179,72.7285,72.7853,15560.0
2022-06-22 15:00:00,76.85,76.98,76.73,76.82,23203.0,72.7948,72.9179,72.6811,72.7664,23203.0
2022-06-22 15:30:00,76.81,77.04,76.6,76.77,77310.0,72.7569,72.9747,72.558,72.719,77310.0
2022-06-23 09:30:00,76.47,77.48,76.47,77.47,19649.0,72.4348,73.3915,72.4348,73.3821,19649.0
2022-06-23 10:00:00,77.44,77.63,76.93,77.21,42782.0,73.3536,73.5336,72.8706,73.1358,42782.0
2022-06-23 10:30:00,77.24,77.52,77.1,77.45,25928.0,73.1642,73.4294,73.0316,73.3631,25928.0
2022-06-23 11:00:00,77.48,77.67,77.29,77.3,18724.0,73.3915,73.5715,73.2116,73.221,18724.0
2022-06-23 11:30:00,77.3,77.3,76.67,76.67,19707.0,73.221,73.221,72.6243,72.6243,19707.0
2022-06-23 12:00:00,76.71,77.14,76.57,76.8,17965.0,72.6622,73.0695,72.5296,72.7474,17965.0
2022-06-23 12:30:00,76.86,77.12,76.83,76.92,20477.0,72.8042,73.0505,72.7758,72.8611,20477.0
2022-06-23 13:00:00,76.86,77.18,76.85,76.9,16151.0,72.8042,73.1074,72.7948,72.8421,16151.0
2022-06-23 13:30:00,76.96,77.16,76.78,77.01,17790.0,72.899,73.0884,72.7285,72.9463,17790.0
2022-06-23 14:00:00,77.01,77.28,77.0,77.12,17497.0,72.9463,73.2021,72.9369,73.0505,17497.0
2022-06-23 14:30:00,77.2,77.6,77.19,77.5,15301.0,73.1263,73.5052,73.1168,73.4105,15301.0
2022-06-23 15:00:00,77.47,77.75,77.44,77.73,24655.0,73.3821,73.6473,73.3536,73.6283,24655.0
2022-06-23 15:30:00,77.72,78.01,77.56,77.58,115632.0,73.6189,73.8936,73.4673,73.4863,115632.0
2022-06-24 09:30:00,78.32,79.41,77.71,79.41,21740.0,74.1872,75.2197,73.6094,75.2197,21740.0
2022-06-24 10:00:00,79.48,80.33,79.47,80.29,18107.0,75.286,76.0911,75.2765,76.0533,18107.0
2022-06-24 10:30:00,80.2,80.58,80.04,80.27,13337.0,75.968,76.328,75.8164,76.0343,13337.0
2022-06-24 11:00:00,80.26,80.57,80.26,80.57,16810.0,76.0248,76.3185,76.0248,76.3185,16810.0
2022-06-24 11:30:00,80.6,80.84,80.56,80.68,11416.0,76.3469,76.5742,76.309,76.4227,11416.0
2022-06-24 12:00:00,80.68,80.9,80.63,80.78,15223.0,76.4227,76.6311,76.3753,76.5174,15223.0
2022-06-24 12:30:00,80.77,80.86,80.66,80.69,19070.0,76.5079,76.5932,76.4037,76.4321,19070.0
2022-06-24 13:00:00,80.71,81.03,80.67,81.01,26599.0,76.4511,76.7542,76.4132,76.7353,26599.0
2022-06-24 13:30:00,80.95,81.39,80.94,81.3,20094.0,76.6784,77.0952,76.669,77.01,20094.0
2022-06-24 14:00:00,81.33,81.35,80.93,81.11,16335.0,77.0384,77.0573,76.6595,76.83,16335.0
2022-06-24 14:30:00,81.1,81.2,81.07,81.16,18453.0,76.8205,76.9152,76.7921,76.8773,18453.0
2022-06-24 15:00:00,81.14,81.5,81.14,81.5,27692.0,76.8584,77.1994,76.8584,77.1994,27692.0
2022-06-24 15:30:00,81.48,81.66,81.25,81.59,106424.0,77.1805,77.351,76.9626,77.2847,106424.0
2022-06-27 09:30:00,81.85,81.85,80.76,80.86,23693.0,77.5309,77.5309,76.4985,76.5932,23693.0
2022-06-27 10:00:00,80.82,81.19,80.63,80.77,12783.0,76.5553,76.9058,76.3753,76.5079,12783.0
2022-06-27 10:30:00,80.7,81.24,80.7,81.06,11463.0,76.4416,76.9531,76.4416,76.7826,11463.0
2022-06-27 11:00:00,81.04,81.75,80.99,81.57,13086.0,76.7637,77.4362,76.7163,77.2657,13086.0
2022-06-27 11:30:00,81.56,81.92,81.43,81.92,10771.0,77.2562,77.5972,77.1331,77.5972,10771.0
2022-06-27 12:00:00,81.91,81.91,81.49,81.53,10994.0,77.5878,77.5878,77.1899,77.2278,10994.0
2022-06-27 12:30:00,81.49,81.65,81.37,81.59,8714.0,77.1899,77.3415,77.0763,77.2847,8714.0
2022-06-27 13:00:00,81.52,81.52,81.34,81.49,13083.0,77.2183,77.2183,77.0478,77.1899,13083.0
2022-06-27 13:30:00,81.48,81.59,81.3,81.39,9836.0,77.1805,77.2847,77.01,77.0952,9836.0
2022-06-27 14:00:00,81.45,81.5,81.32,81.42,11999.0,77.152,77.1994,77.0289,77.1236,11999.0
2022-06-27 14:30:00,81.41,81.62,81.35,81.44,11913.0,77.1142,77.3131,77.0573,77.1426,11913.0
2022-06-27 15:00:00,81.41,81.44,81.1,81.29,23554.0,77.1142,77.1426,76.8205,77.0005,23554.0
2022-06-27 15:30:00,81.3,81.33,80.89,81.19,86611.0,77.01,77.0384,76.6216,76.9058,86611.0
2022-06-28 09:30:00,81.86,82.02,80.89,81.8,19424.0,77.5404,77.692,76.6216,77.4836,19424.0
2022-06-28 10:00:00,81.9,81.97,81.35,81.36,10777.0,77.5783,77.6446,77.0573,77.0668,10777.0
2022-06-28 10:30:00,81.19,81.37,80.92,81.27,11078.0,76.9058,77.0763,76.65,76.9815,11078.0
2022-06-28 11:00:00,81.29,81.49,81.07,81.07,9280.0,77.0005,77.1899,76.7921,76.7921,9280.0
2022-06-28 11:30:00,81.1,81.1,80.68,80.7,7473.0,76.8205,76.8205,76.4227,76.4416,7473.0
2022-06-28 12:00:00,80.68,81.06,80.6,81.04,8192.0,76.4227,76.7826,76.3469,76.7637,8192.0
2022-06-28 12:30:00,81.01,81.06,80.73,80.73,7789.0,76.7353,76.7826,76.47,76.47,7789.0
2022-06-28 13:00:00,80.7,80.77,80.46,80.63,9159.0,76.4416,76.5079,76.2143,76.3753,9159.0
2022-06-28 13:30:00,80.65,80.71,80.45,80.47,12293.0,76.3943,76.4511,76.2048,76.2238,12293.0
2022-06-28 14:00:00,80.44,80.54,79.9,79.9,16452.0,76.1953,76.2901,75.6838,75.6838,16452.0
2022-06-28 14:30:00,79.93,79.93,79.52,79.53,17981.0,75.7122,75.7122,75.3239,75.3334,17981.0
2022-06-28 15:00:00,79.54,79.61,79.33,79.52,26908.0,75.3428,75.4091,75.1439,75.3239,26908.0
2022-06-28 15:30:00,79.48,79.54,79.12,79.32,99278.0,75.286,75.3428,74.945,75.1344,99278.0
2022-06-29 09:30:00,79.42,79.42,78.41,78.58,14720.0,75.2292,75.2292,74.2725,74.4335,14720.0
2022-06-29 10:00:00,78.53,79.26,78.53,79.26,18085.0,74.3861,75.0776,74.3861,75.0776,18085.0
2022-06-29 10:30:00,79.28,79.57,78.75,78.78,19306.0,75.0965,75.3712,74.5945,74.6229,19306.0
2022-06-29 11:00:00,78.8,79.01,78.54,78.73,14395.0,74.6419,74.8408,74.3956,74.5756,14395.0
2022-06-29 11:30:00,78.78,79.1,78.78,79.07,22439.0,74.6229,74.926,74.6229,74.8976,22439.0
2022-06-29 12:00:00,79.09,79.25,78.69,78.72,15067.0,74.9166,75.0681,74.5377,74.5661,15067.0
2022-06-29 12:30:00,78.63,78.93,78.63,78.91,6679.0,74.4808,74.765,74.4808,74.7461,6679.0
2022-06-29 13:00:00,78.92,79.01,78.57,78.77,9559.0,74.7555,74.8408,74.424,74.6135,9559.0
2022-06-29 13:30:00,78.76,78.95,78.68,78.93,12829.0,74.604,74.784,74.5282,74.765,12829.0
2022-06-29 14:00:00,78.95,79.17,78.94,79.17,27193.0,74.784,74.9924,74.7745,74.9924,27193.0
2022-06-29 14:30:00,79.15,79.21,78.73,78.8,15973.0,74.9734,75.0302,74.5756,74.6419,15973.0
2022-06-29 15:00:00,78.8,79.14,78.56,79.14,22584.0,74.6419,74.9639,74.4145,74.9639,22584.0
2022-06-29 15:30:00,79.1,79.1,78.67,78.96,120846.0,74.926,74.926,74.5187,74.7934,120846.0
2022-06-30 09:30:00,77.94,78.43,77.68,77.92,22070.0,73.8273,74.2914,73.581,73.8083,22070.0
2022-06-30 10:00:00,77.77,78.23,77.35,77.96,10387.0,73.6662,74.102,73.2684,73.8462,10387.0
2022-06-30 10:30:00,77.96,78.49,77.96,78.4,9141.0,73.8462,74.3482,73.8462,74.263,9141.0
2022-06-30 11:00:00,78.27,78.7,78.1,78.58,9828.0,74.1398,74.5472,73.9788,74.4335,9828.0
2022-06-30 11:30:00,78.52,78.71,78.39,78.57,22851.0,74.3767,74.5566,74.2535,74.424,22851.0
2022-06-30 12:00:00,78.57,79.19,78.37,79.1,15701.0,74.424,75.0113,74.2346,74.926,15701.0
2022-06-30 12:30:00,79.14,79.29,79.06,79.1,14707.0,74.9639,75.106,74.8882,74.926,14707.0
2022-06-30 13:00:00,79.08,79.27,78.73,79.09,13933.0,74.9071,75.0871,74.5756,74.9166,13933.0
2022-06-30 13:30:00,79.06,79.38,79.02,79.16,20218.0,74.8882,75.1913,74.8503,74.9829,20218.0
2022-06-30 14:00:00,79.17,79.28,78.7,78.98,21512.0,74.9924,75.0965,74.5472,74.8124,21512.0
2022-06-30 14:30:00,78.88,78.97,78.3,78.39,25045.0,74.7177,74.8029,74.1683,74.2535,25045.0
2022-06-30 15:00:00,78.41,78.72,78.28,78.71,36500.0,74.2725,74.5661,74.1493,74.5566,36500.0
2022-06-30 15:30:00,78.78,79.01,78.42,78.75,122701.0,74.6229,74.8408,74.2819,74.5945,122701.0
2022-07-01 09:30:00,78.66,80.24,78.66,79.81,14835.0,74.5093,76.0059,74.5093,75.5986,14835.0
2022-07-01 10:00:00,79.82,79.95,78.91,78.94,19448.0,75.6081,75.7312,74.7461,74.7745,19448.0
2022-07-01 10:30:00,78.89,79.13,78.73,78.91,17873.0,74.7271,74.9545,74.5756,74.7461,17873.0
2022-07-01 11:00:00,78.94,79.54,78.94,79.41,8588.0,74.7745,75.3428,74.7745,75.2197,8588.0
2022-07-01 11:30:00,79.56,79.79,79.33,79.41,6919.0,75.3618,75.5796,75.1439,75.2197,6919.0
2022-07-01 12:00:00,79.45,79.82,79.27,79.78,7953.0,75.2576,75.6081,75.0871,75.5702,7953.0
2022-07-01 12:30:00,79.77,79.78,79.23,79.24,9963.0,75.5607,75.5702,75.0492,75.0587,9963.0
2022-07-01 13:00:00,79.33,79.52,79.33,79.5,13915.0,75.1439,75.3239,75.1439,75.3049,13915.0
2022-07-01 13:30:00,79.54,79.73,79.24,79.73,21685.0,75.3428,75.5228,75.0587,75.5228,21685.0
2022-07-01 14:00:00,79.77,79.94,79.57,79.79,16235.0,75.5607,75.7217,75.3712,75.5796,16235.0
2022-07-01 14:30:00,79.83,80.25,79.81,80.17,16435.0,75.6175,76.0154,75.5986,75.9396,16435.0
2022-07-01 15:00:00,80.16,80.35,79.94,80.34,24344.0,75.9301,76.1101,75.7217,76.1006,24344.0
2022-07-01 15:30:00,80.38,80.75,80.36,80.55,85012.0,76.1385,76.489,76.1196,76.2995,85012.0
2022-07-05 09:30:00,79.51,79.75,78.94,79.24,19145.0,75.3144,75.5417,74.7745,75.0587,19145.0
2022-07-05 10:00:00,79.24,79.65,78.79,79.65,19452.0,75.0587,75.447,74.6324,75.447,19452.0
2022-07-05 10:30:00,79.63,80.11,79.59,79.87,21584.0,75.4281,75.8828,75.3902,75.6554,21584.0
2022-07-05 11:00:00,79.89,80.48,79.78,80.38,30352.0,75.6744,76.2332,75.5702,76.1385,30352.0
2022-07-05 11:30:00,80.34,80.38,80.1,80.19,18879.0,76.1006,76.1385,75.8733,75.9585,18879.0
2022-07-05 12:00:00,80.16,80.56,80.03,80.06,24729.0,75.9301,76.309,75.807,75.8354,24729.0
2022-07-05 12:30:00,80.04,80.25,79.97,80.13,23325.0,75.8164,76.0154,75.7501,75.9017,23325.0
2022-07-05 13:00:00,80.13,80.45,80.0,80.32,22442.0,75.9017,76.2048,75.7786,76.0817,22442.0
2022-07-05 13:30:00,80.34,80.88,80.31,80.8,21929.0,76.1006,76.6121,76.0722,76.5363,21929.0
2022-07-05 14:00:00,80.79,81.06,80.78,81.06,24002.0,76.5269,76.7826,76.5174,76.7826,24002.0
2022-07-05 14:30:00,81.06,81.37,81.03,81.2,27158.0,76.7826,77.0763,76.7542,76.9152,27158.0
2022-07-05 15:00:00,81.21,81.32,80.86,81.17,59384.0,76.9247,77.0289,76.5932,76.8868,59384.0
2022-07-05 15:30:00,81.18,81.78,81.17,81.76,171417.0,76.8963,77.4646,76.8868,77.4457,171417.0
2022-07-06 09:30:00,81.66,82.43,80.39,80.67,30545.0,77.351,78.0803,76.148,76.4132,30545.0
2022-07-06 10:00:00,80.53,80.56,80.02,80.07,31049.0,76.2806,76.309,75.7975,75.8449,31049.0
2022-07-06 10:30:00,80.16,80.49,80.02,80.33,46998.0,75.9301,76.2427,75.7975,76.0911,46998.0
2022-07-06 11:00:00,80.29,80.59,79.97,80.57,20326.0,76.0533,76.3374,75.7501,76.3185,20326.0
2022-07-06 11:30:00,80.56,80.78,80.2,80.76,17019.0,76.309,76.5174,75.968,76.4985,17019.0
2022-07-06 12:00:00,80.79,80.85,80.57,80.58,14561.0,76.5269,76.5837,76.3185,76.328,14561.0
2022-07-06 12:30:00,80.56,80.75,80.56,80.73,14135.0,76.309,76.489,76.309,76.47,14135.0
2022-07-06 13:00:00,80.76,81.0,80.58,80.62,16912.0,76.4985,76.7258,76.328,76.3658,16912.0
2022-07-06 13:30:00,80.6,80.82,80.4,80.79,16443.0,76.3469,76.5553,76.1574,76.5269,16443.0
2022-07-06 14:00:00,80.77,81.38,80.65,81.35,23788.0,76.5079,77.0857,76.3943,77.0573,23788.0
2022-07-06 14:30:00,81.37,81.74,81.28,81.5,25980.0,77.0763,77.4267,76.991,77.1994,25980.0
2022-07-06 15:00:00,81.47,81.93,81.28,81.89,27922.0,77.171,77.6067,76.991,77.5688,27922.0
2022-07-06 15:30:00,81.87,82.03,81.38,81.59,105732.0,77.5499,77.7014,77.0857,77.2847,105732.0
2022-07-07 09:30:00,81.02,81.98,80.83,80.87,26636.0,76.7447,77.6541,76.5648,76.6026,26636.0
2022-07-07 10:00:00,80.79,80.79,79.53,80.09,31698.0,76.5269,76.5269,75.3334,75.8638,31698.0
2022-07-07 10:30:00,80.11,81.04,80.05,81.0,16350.0,75.8828,76.7637,75.8259,76.7258,16350.0
2022-07-07 11:00:00,81.02,81.25,80.76,80.78,11973.0,76.7447,76.9626,76.4985,76.5174,11973.0
2022-07-07 11:30:00,80.61,80.63,80.42,80.5,12420.0,76.3564,76.3753,76.1764,76.2522,12420.0
2022-07-07 12:00:00,80.48,80.75,80.47,80.57,13687.0,76.2332,76.489,76.2238,76.3185,13687.0
2022-07-07 12:30:00,80.58,80.92,80.57,80.78,13323.0,76.328,76.65,76.3185,76.5174,13323.0
2022-07-07 13:00:00,80.8,80.9,80.67,80.8,12391.0,76.5363,76.6311,76.4132,76.5363,12391.0
2022-07-07 13:30:00,80.85,81.06,80.79,80.81,16560.0,76.5837,76.7826,76.5269,76.5458,16560.0
2022-07-07 14:00:00,80.81,81.02,80.8,80.98,12680.0,76.5458,76.7447,76.5363,76.7068,12680.0
2022-07-07 14:30:00,80.95,81.05,80.89,81.02,13286.0,76.6784,76.7731,76.6216,76.7447,13286.0
2022-07-07 15:00:00,81.05,81.17,80.9,80.9,15148.0,76.7731,76.8868,76.6311,76.6311,15148.0
2022-07-07 15:30:00,80.89,81.08,80.73,80.79,81072.0,76.6216,76.8016,76.47,76.5269,81072.0
2022-07-08 09:30:00,80.53,80.65,79.83,80.28,12017.0,76.2806,76.3943,75.6175,76.0438,12017.0
2022-07-08 10:00:00,80.14,80.66,80.02,80.65,10647.0,75.9112,76.4037,75.7975,76.3943,10647.0
2022-07-08 10:30:00,80.73,80.88,80.59,80.64,10654.0,76.47,76.6121,76.3374,76.3848,10654.0
2022-07-08 11:00:00,80.64,80.78,80.49,80.63,12296.0,76.3848,76.5174,76.2427,76.3753,12296.0
2022-07-08 11:30:00,80.6,80.61,80.31,80.43,13609.0,76.3469,76.3564,76.0722,76.1859,13609.0
2022-07-08 12:00:00,80.43,80.46,80.05,80.17,17158.0,76.1859,76.2143,75.8259,75.9396,17158.0
2022-07-08 12:30:00,80.11,80.15,79.78,79.78,15717.0,75.8828,75.9206,75.5702,75.5702,15717.0
2022-07-08 13:00:00,79.78,80.16,79.78,80.16,23181.0,75.5702,75.9301,75.5702,75.9301,23181.0
2022-07-08 13:30:00,80.12,80.32,80.01,80.04,19909.0,75.8922,76.0817,75.788,75.8164,19909.0
2022-07-08 14:00:00,80.04,80.3,79.99,80.3,26879.0,75.8164,76.0627,75.7691,76.0627,26879.0
2022-07-08 14:30:00,80.28,80.43,80.24,80.4,17496.0,76.0438,76.1859,76.0059,76.1574,17496.0
2022-07-08 15:00:00,80.37,80.55,80.28,80.31,17476.0,76.129,76.2995,76.0438,76.0722,17476.0
2022-07-08 15:30:00,80.31,80.33,79.95,80.0,79652.0,76.0722,76.0911,75.7312,75.7786,79652.0
2022-07-11 09:30:00,79.48,80.3,79.48,80.3,12326.0,75.286,76.0627,75.286,76.0627,12326.0
2022-07-11 10:00:00,80.23,80.49,79.95,80.02,8452.0,75.9964,76.2427,75.7312,75.7975,8452.0
2022-07-11 10:30:00,80.05,80.09,79.82,79.9,8729.0,75.8259,75.8638,75.6081,75.6838,8729.0
2022-07-11 11:00:00,79.81,80.14,79.7,79.89,16939.0,75.5986,75.9112,75.4944,75.6744,16939.0
2022-07-11 11:30:00,79.88,79.97,79.5,79.63,9406.0,75.6649,75.7501,75.3049,75.4281,9406.0
2022-07-11 12:00:00,79.66,79.66,79.44,79.54,8462.0,75.4565,75.4565,75.2481,75.3428,8462.0
2022-07-11 12:30:00,79.53,79.69,79.39,79.69,6894.0,75.3334,75.4849,75.2007,75.4849,6894.0
2022-07-11 13:00:00,79.66,79.82,79.56,79.76,8422.0,75.4565,75.6081,75.3618,75.5512,8422.0
2022-07-11 13:30:00,79.77,80.01,79.76,79.89,9440.0,75.5607,75.788,75.5512,75.6744,9440.0
2022-07-11 14:00:00,79.89,79.89,79.46,79.58,13592.0,75.6744,75.6744,75.2671,75.3807,13592.0
2022-07-11 14:30:00,79.59,79.75,79.53,79.53,11888.0,75.3902,75.5417,75.3334,75.3334,11888.0
2022-07-11 15:00:00,79.55,79.56,79.23,79.37,26694.0,75.3523,75.3618,75.0492,75.1818,26694.0
2022-07-11 15:30:00,79.35,79.56,79.26,79.54,60716.0,75.1629,75.3618,75.0776,75.3428,60716.0
2022-07-12 09:30:00,79.54,81.51,79.54,81.08,25663.0,75.3428,77.2089,75.3428,76.8016,25663.0
2022-07-12 10:00:00,81.01,81.8,80.79,81.34,24067.0,76.7353,77.4836,76.5269,77.0478,24067.0
2022-07-12 10:30:00,81.34,82.12,81.33,81.7,20463.0,77.0478,77.7867,77.0384,77.3888,20463.0
2022-07-12 11:00:00,81.76,82.2,81.56,82.16,40674.0,77.4457,77.8625,77.2562,77.8246,40674.0
2022-07-12 11:30:00,82.17,82.18,81.72,81.87,38712.0,77.834,77.8435,77.4078,77.5499,38712.0
2022-07-12 12:00:00,81.89,82.24,81.89,82.2,37284.0,77.5688,77.9004,77.5688,77.8625,37284.0
2022-07-12 12:30:00,82.19,82.22,81.79,81.94,8915.0,77.853,77.8814,77.4741,77.6162,8915.0
2022-07-12 13:00:00,82.05,82.07,81.8,81.87,10538.0,77.7204,77.7393,77.4836,77.5499,10538.0
2022-07-12 13:30:00,81.86,82.04,81.78,81.88,13822.0,77.5404,77.7109,77.4646,77.5594,13822.0
2022-07-12 14:00:00,81.86,81.86,81.68,81.74,16102.0,77.5404,77.5404,77.3699,77.4267,16102.0
2022-07-12 14:30:00,81.76,81.9,81.54,81.55,47366.0,77.4457,77.5783,77.2373,77.2468,47366.0
2022-07-12 15:00:00,81.46,81.46,81.0,81.06,28574.0,77.1615,77.1615,76.7258,76.7826,28574.0
2022-07-12 15:30:00,81.03,81.33,80.77,81.28,91796.0,76.7542,77.0384,76.5079,76.991,91796.0
2022-07-13 09:30:00,79.51,80.09,79.18,79.85,24807.0,75.3144,75.8638,75.0018,75.6365,24807.0
2022-07-13 10:00:00,79.85,80.36,79.56,80.19,23004.0,75.6365,76.1196,75.3618,75.9585,23004.0
2022-07-13 10:30:00,80.14,81.06,80.06,80.89,19736.0,75.9112,76.7826,75.8354,76.6216,19736.0
2022-07-13 11:00:00,80.89,81.2,80.64,80.75,27734.0,76.6216,76.9152,76.3848,76.489,27734.0
2022-07-13 11:30:00,80.77,80.91,80.68,80.83,16788.0,76.5079,76.6405,76.4227,76.5648,16788.0
2022-07-13 12:00:00,80.85,81.22,80.85,81.18,14526.0,76.5837,76.9342,76.5837,76.8963,14526.0
2022-07-13 12:30:00,81.13,81.3,80.99,81.3,16031.0,76.8489,77.01,76.7163,77.01,16031.0
2022-07-13 13:00:00,81.27,81.62,81.21,81.32,26586.0,76.9815,77.3131,76.9247,77.0289,26586.0
2022-07-13 13:30:00,81.29,81.37,81.05,81.18,15163.0,77.0005,77.0763,76.7731,76.8963,15163.0
2022-07-13 14:00:00,81.15,81.29,80.85,81.25,20512.0,76.8679,77.0005,76.5837,76.9626,20512.0
2022-07-13 14:30:00,81.28,81.56,81.26,81.52,19070.0,76.991,77.2562,76.9721,77.2183,19070.0
2022-07-13 15:00:00,81.53,81.53,81.1,81.18,28461.0,77.2278,77.2278,76.8205,76.8963,28461.0
2022-07-13 15:30:00,81.18,81.23,81.0,81.07,70994.0,76.8963,76.9437,76.7258,76.7921,70994.0
2022-07-14 09:30:00,79.5,80.12,79.31,79.96,14636.0,75.6742,76.2644,75.4934,76.1121,14636.0
2022-07-14 10:00:00,79.77,80.06,79.57,79.86,15627.0,75.9312,76.2073,75.7408,76.0169,15627.0
2022-07-14 10:30:00,79.8,80.12,79.47,79.99,17319.0,75.9598,76.2644,75.6457,76.1406,17319.0
2022-07-14 11:00:00,80.1,80.55,80.02,80.46,19534.0,76.2453,76.6737,76.1692,76.588,19534.0
2022-07-14 11:30:00,80.48,81.03,80.34,80.9,14808.0,76.6071,77.1306,76.4738,77.0068,14808.0
2022-07-14 12:00:00,80.91,80.96,80.51,80.51,14480.0,77.0164,77.064,76.6356,76.6356,14480.0
2022-07-14 12:30:00,80.58,80.73,80.2,80.59,14742.0,76.7022,76.845,76.3405,76.7118,14742.0
2022-07-14 13:00:00,80.6,80.79,80.32,80.73,19144.0,76.7213,76.9021,76.4548,76.845,19144.0
2022-07-14 13:30:00,80.71,80.83,80.47,80.83,20356.0,76.826,76.9402,76.5975,76.9402,20356.0
2022-07-14 14:00:00,80.83,81.5,80.8,81.44,17595.0,76.9402,77.578,76.9117,77.5209,17595.0
2022-07-14 14:30:00,81.44,81.46,81.07,81.23,18519.0,77.5209,77.5399,77.1687,77.321,18519.0
2022-07-14 15:00:00,81.22,81.37,81.09,81.25,22797.0,77.3114,77.4542,77.1877,77.34,22797.0
2022-07-14 15:30:00,81.26,81.6,81.1,81.53,92554.0,77.3495,77.6732,77.1972,77.6065,92554.0
2022-07-15 09:30:00,82.33,82.54,81.44,81.56,12228.0,78.368,78.5679,77.5209,77.6351,12228.0
2022-07-15 10:00:00,81.55,82.26,81.54,82.26,14886.0,77.6256,78.3014,77.616,78.3014,14886.0
2022-07-15 10:30:00,82.27,82.36,81.91,82.08,13007.0,78.3109,78.3966,77.9682,78.1301,13007.0
2022-07-15 11:00:00,82.04,82.44,82.04,82.21,10463.0,78.092,78.4727,78.092,78.2538,10463.0
2022-07-15 11:30:00,82.15,82.33,82.08,82.17,10393.0,78.1967,78.368,78.1301,78.2157,10393.0
2022-07-15 12:00:00,82.1,82.17,81.76,81.86,8747.0,78.1491,78.2157,77.8255,77.9206,8747.0
2022-07-15 12:30:00,81.86,81.88,81.68,81.8,16274.0,77.9206,77.9397,77.7493,77.8635,16274.0
2022-07-15 13:00:00,81.8,81.99,81.77,81.91,8301.0,77.8635,78.0444,77.835,77.9682,8301.0
2022-07-15 13:30:00,81.93,82.02,81.79,81.91,8912.0,77.9873,78.0729,77.854,77.9682,8912.0
2022-07-15 14:00:00,81.91,81.91,81.65,81.72,9038.0,77.9682,77.9682,77.7208,77.7874,9038.0
2022-07-15 14:30:00,81.72,81.85,81.68,81.85,10557.0,77.7874,77.9111,77.7493,77.9111,10557.0
2022-07-15 15:00:00,81.85,81.95,81.71,81.88,17795.0,77.9111,78.0063,77.7779,77.9397,17795.0
2022-07-15 15:30:00,81.9,82.09,81.79,81.94,58943.0,77.9587,78.1396,77.854,77.9968,58943.0
2022-07-18 09:30:00,82.26,82.65,81.97,81.98,10728.0,78.3014,78.6726,78.0254,78.0349,10728.0
2022-07-18 10:00:00,82.05,82.18,81.25,82.18,35306.0,78.1015,78.2252,77.34,78.2252,35306.0
2022-07-18 10:30:00,82.21,82.46,82.01,82.36,15516.0,78.2538,78.4918,78.0634,78.3966,15516.0
2022-07-18 11:00:00,82.33,82.49,82.21,82.37,12519.0,78.368,78.5203,78.2538,78.4061,12519.0
2022-07-18 11:30:00,82.35,82.76,82.35,82.69,14137.0,78.3871,78.7773,78.3871,78.7107,14137.0
2022-07-18 12:00:00,82.63,82.72,82.43,82.47,10607.0,78.6536,78.7393,78.4632,78.5013,10607.0
2022-07-18 12:30:00,82.49,82.68,82.2,82.22,16058.0,78.5203,78.7012,78.2443,78.2633,16058.0
2022-07-18 13:00:00,82.29,82.44,82.09,82.14,12195.0,78.33,78.4727,78.1396,78.1872,12195.0
2022-07-18 13:30:00,82.13,82.16,81.86,81.87,14855.0,78.1777,78.2062,77.9206,77.9302,14855.0
2022-07-18 14:00:00,81.84,81.96,81.56,81.56,17059.0,77.9016,78.0158,77.6351,77.6351,17059.0
2022-07-18 14:30:00,81.54,81.69,81.31,81.44,23885.0,77.616,77.7588,77.3971,77.5209,23885.0
2022-07-18 15:00:00,81.44,81.55,81.3,81.3,26495.0,77.5209,77.6256,77.3876,77.3876,26495.0
2022-07-18 15:30:00,81.26,81.26,80.94,81.02,82878.0,77.3495,77.3495,77.0449,77.1211,82878.0
2022-07-19 09:30:00,82.13,82.17,81.64,81.91,12215.0,78.1777,78.2157,77.7112,77.9682,12215.0
2022-07-19 10:00:00,81.97,82.72,81.96,82.58,22643.0,78.0254,78.7393,78.0158,78.606,22643.0
2022-07-19 10:30:00,82.55,82.6,82.24,82.48,22373.0,78.5774,78.625,78.2824,78.5108,22373.0
2022-07-19 11:00:00,82.45,82.55,82.26,82.5,13185.0,78.4823,78.5774,78.3014,78.5298,13185.0
2022-07-19 11:30:00,82.55,82.74,82.32,82.51,9732.0,78.5774,78.7583,78.3585,78.5394,9732.0
2022-07-19 12:00:00,82.48,82.48,82.11,82.23,10942.0,78.5108,78.5108,78.1586,78.2728,10942.0
2022-07-19 12:30:00,82.21,82.46,82.21,82.4,12266.0,78.2538,78.4918,78.2538,78.4347,12266.0
2022-07-19 13:00:00,82.43,82.45,82.23,82.36,15227.0,78.4632,78.4823,78.2728,78.3966,15227.0
2022-07-19 13:30:00,82.36,82.69,82.29,82.69,13948.0,78.3966,78.7107,78.33,78.7107,13948.0
2022-07-19 14:00:00,82.76,83.0,82.72,82.73,11257.0,78.7773,79.0058,78.7393,78.7488,11257.0
2022-07-19 14:30:00,82.73,82.91,82.71,82.86,19702.0,78.7488,78.9201,78.7297,78.8725,19702.0
2022-07-19 15:00:00,82.89,83.11,82.79,83.07,24027.0,78.9011,79.1105,78.8059,79.0724,24027.0
2022-07-19 15:30:00,83.06,83.37,83.0,83.29,55809.0,79.0629,79.358,79.0058,79.2818,55809.0
2022-07-20 09:30:00,83.18,83.29,82.79,83.12,12232.0,79.1771,79.2818,78.8059,79.12,12232.0
2022-07-20 10:00:00,83.06,83.77,83.06,83.51,25221.0,79.0629,79.7387,79.0629,79.4912,25221.0
2022-07-20 10:30:00,83.56,84.03,83.41,83.98,15760.0,79.5388,79.9862,79.3961,79.9386,15760.0
2022-07-20 11:00:00,83.97,84.03,83.6,83.64,12695.0,79.9291,79.9862,79.5769,79.615,12695.0
2022-07-20 11:30:00,83.65,83.75,83.5,83.66,9079.0,79.6245,79.7197,79.4817,79.634,9079.0
2022-07-20 12:00:00,83.63,83.82,83.45,83.51,6958.0,79.6055,79.7863,79.4341,79.4912,6958.0
2022-07-20 12:30:00,83.44,83.53,83.08,83.31,6993.0,79.4246,79.5103,79.0819,79.3009,6993.0
2022-07-20 13:00:00,83.3,83.37,83.12,83.36,10251.0,79.2913,79.358,79.12,79.3485,10251.0
2022-07-20 13:30:00,83.38,83.55,83.19,83.24,9964.0,79.3675,79.5293,79.1866,79.2342,9964.0
2022-07-20 14:00:00,83.3,83.69,83.29,83.69,8641.0,79.2913,79.6626,79.2818,79.6626,8641.0
2022-07-20 14:30:00,83.69,83.74,83.53,83.73,12022.0,79.6626,79.7102,79.5103,79.7007,12022.0
2022-07-20 15:00:00,83.75,84.04,83.75,83.95,15953.0,79.7197,79.9957,79.7197,79.9101,15953.0
2022-07-20 15:30:00,83.96,84.14,83.8,83.91,68271.0,79.9196,80.0909,79.7673,79.872,68271.0
2022-07-21 09:30:00,83.97,84.91,83.69,84.76,14836.0,79.9291,80.8239,79.6626,80.6811,14836.0
2022-07-21 10:00:00,84.79,85.23,84.5,84.77,29130.0,80.7096,81.1285,80.4336,80.6906,29130.0
2022-07-21 10:30:00,84.77,85.27,84.77,85.2,22317.0,80.6906,81.1665,80.6906,81.0999,22317.0
2022-07-21 11:00:00,85.23,85.42,85.03,85.4,14129.0,81.1285,81.3093,80.9381,81.2903,14129.0
2022-07-21 11:30:00,85.35,85.51,85.2,85.41,8936.0,81.2427,81.395,81.0999,81.2998,8936.0
2022-07-21 12:00:00,85.43,85.79,85.43,85.79,9238.0,81.3188,81.6615,81.3188,81.6615,9238.0
2022-07-21 12:30:00,85.79,85.86,85.49,85.57,11304.0,81.6615,81.7282,81.376,81.4521,11304.0
2022-07-21 13:00:00,85.58,85.61,85.47,85.59,8914.0,81.4616,81.4902,81.3569,81.4711,8914.0
2022-07-21 13:30:00,85.58,85.58,85.37,85.48,11041.0,81.4616,81.4616,81.2617,81.3664,11041.0
2022-07-21 14:00:00,85.51,85.79,85.48,85.69,20010.0,81.395,81.6615,81.3664,81.5663,20010.0
2022-07-21 14:30:00,85.67,85.72,85.4,85.49,18251.0,81.5473,81.5949,81.2903,81.376,18251.0
2022-07-21 15:00:00,85.51,85.77,85.51,85.67,18955.0,81.395,81.6425,81.395,81.5473,18955.0
2022-07-21 15:30:00,85.67,86.3,85.61,86.23,73674.0,81.5473,82.147,81.4902,82.0803,73674.0
2022-07-22 09:30:00,87.26,88.18,86.64,86.97,39628.0,83.0608,83.9365,82.4706,82.7847,39628.0
2022-07-22 10:00:00,86.99,87.4,86.9,87.18,20842.0,82.8038,83.194,82.7181,82.9846,20842.0
2022-07-22 10:30:00,87.15,87.2,86.92,87.0,19877.0,82.9561,83.0037,82.7371,82.8133,19877.0
2022-07-22 11:00:00,87.04,87.14,86.74,86.77,16093.0,82.8514,82.9466,82.5658,82.5944,16093.0
2022-07-22 11:30:00,86.82,86.92,86.71,86.76,14819.0,82.642,82.7371,82.5373,82.5848,14819.0
2022-07-22 12:00:00,86.78,86.78,86.59,86.62,10311.0,82.6039,82.6039,82.423,82.4516,10311.0
2022-07-22 12:30:00,86.63,86.72,86.54,86.57,7231.0,82.4611,82.5468,82.3754,82.404,7231.0
2022-07-22 13:00:00,86.54,86.63,86.12,86.17,16908.0,82.3754,82.4611,81.9756,82.0232,16908.0
2022-07-22 13:30:00,86.19,86.19,85.78,85.87,26528.0,82.0423,82.0423,81.652,81.7377,26528.0
2022-07-22 14:00:00,85.86,85.87,85.55,85.61,18376.0,81.7282,81.7377,81.4331,81.4902,18376.0
2022-07-22 14:30:00,85.64,85.75,85.42,85.71,21891.0,81.5187,81.6234,81.3093,81.5854,21891.0
2022-07-22 15:00:00,85.65,86.03,85.65,85.84,19051.0,81.5283,81.89,81.5283,81.7091,19051.0
2022-07-22 15:30:00,85.85,86.29,85.76,86.11,99312.0,81.7186,82.1375,81.633,81.9661,99312.0
2022-07-25 09:30:00,85.25,85.99,82.87,85.69,105634.0,81.1475,81.8519,78.882,81.5663,105634.0
2022-07-25 10:00:00,85.69,86.52,84.84,84.87,62487.0,81.5663,82.3564,80.7572,80.7858,62487.0
2022-07-25 10:30:00,84.84,85.16,84.15,84.5,48912.0,80.7572,81.0618,80.1004,80.4336,48912.0
2022-07-25 11:00:00,84.5,84.99,84.42,84.62,29055.0,80.4336,80.9,80.3575,80.5478,29055.0
2022-07-25 11:30:00,84.59,85.2,84.55,85.13,19575.0,80.5193,81.0999,80.4812,81.0333,19575.0
2022-07-25 12:00:00,85.1,85.17,84.56,84.71,23856.0,81.0047,81.0714,80.4907,80.6335,23856.0
2022-07-25 12:30:00,84.73,84.84,84.54,84.81,15677.0,80.6525,80.7572,80.4717,80.7287,15677.0
2022-07-25 13:00:00,84.78,85.17,84.77,85.03,21405.0,80.7001,81.0714,80.6906,80.9381,21405.0
2022-07-25 13:30:00,85.06,85.58,85.04,85.47,46471.0,80.9667,81.4616,80.9476,81.3569,46471.0
2022-07-25 14:00:00,85.47,85.57,85.06,85.19,21287.0,81.3569,81.4521,80.9667,81.0904,21287.0
2022-07-25 14:30:00,85.15,85.39,84.86,84.86,27284.0,81.0523,81.2808,80.7763,80.7763,27284.0
2022-07-25 15:00:00,84.85,85.32,84.82,85.18,45764.0,80.7668,81.2141,80.7382,81.0809,45764.0
2022-07-25 15:30:00,85.14,85.65,85.14,85.41,118705.0,81.0428,81.5283,81.0428,81.2998,118705.0
2022-07-26 09:30:00,86.41,86.41,84.6,84.75,36155.0,82.2517,82.2517,80.5288,80.6716,36155.0
2022-07-26 10:00:00,84.85,85.1,84.4,84.79,35502.0,80.7668,81.0047,80.3384,80.7096,35502.0
2022-07-26 10:30:00,84.75,85.23,84.61,85.22,22812.0,80.6716,81.1285,80.5383,81.119,22812.0
2022-07-26 11:00:00,85.26,85.55,85.22,85.23,24322.0,81.157,81.4331,81.119,81.1285,24322.0
2022-07-26 11:30:00,85.23,85.49,85.08,85.09,19112.0,81.1285,81.376,80.9857,80.9952,19112.0
2022-07-26 12:00:00,85.1,85.41,85.02,85.4,13869.0,81.0047,81.2998,80.9286,81.2903,13869.0
2022-07-26 12:30:00,85.38,85.88,85.37,85.81,12528.0,81.2713,81.7472,81.2617,81.6806,12528.0
2022-07-26 13:00:00,85.78,86.07,85.75,86.06,14659.0,81.652,81.928,81.6234,81.9185,14659.0
2022-07-26 13:30:00,86.05,86.19,85.89,86.14,14055.0,81.909,82.0423,81.7567,81.9947,14055.0
2022-07-26 14:00:00,86.17,86.39,85.92,86.08,20431.0,82.0232,82.2326,81.7853,81.9376,20431.0
2022-07-26 14:30:00,86.06,86.14,85.99,86.14,17014.0,81.9185,81.9947,81.8519,81.9947,17014.0
2022-07-26 15:00:00,86.12,86.19,85.96,86.16,29012.0,81.9756,82.0423,81.8233,82.0137,29012.0
2022-07-26 15:30:00,86.18,86.52,85.97,86.43,122387.0,82.0328,82.3564,81.8329,82.2707,122387.0
2022-07-27 09:30:00,85.0,86.05,84.47,85.29,72356.0,80.9095,81.909,80.405,81.1856,72356.0
2022-07-27 10:00:00,85.23,85.75,85.03,85.29,51327.0,81.1285,81.6234,80.9381,81.1856,51327.0
2022-07-27 10:30:00,85.22,85.48,84.84,85.0,32304.0,81.119,81.3664,80.7572,80.9095,32304.0
2022-07-27 11:00:00,84.96,85.8,84.96,85.74,24602.0,80.8715,81.671,80.8715,81.6139,24602.0
2022-07-27 11:30:00,85.7,86.02,85.57,85.85,26026.0,81.5759,81.8805,81.4521,81.7186,26026.0
2022-07-27 12:00:00,85.84,86.01,85.66,85.9,20124.0,81.7091,81.8709,81.5378,81.7662,20124.0
2022-07-27 12:30:00,85.9,85.96,85.68,85.78,37256.0,81.7662,81.8233,81.5568,81.652,37256.0
2022-07-27 13:00:00,85.79,85.91,85.66,85.81,24228.0,81.6615,81.7757,81.5378,81.6806,24228.0
2022-07-27 13:30:00,85.84,86.27,85.83,86.19,24976.0,81.7091,82.1184,81.6996,82.0423,24976.0
2022-07-27 14:00:00,86.26,86.5,86.02,86.27,31892.0,82.1089,82.3374,81.8805,82.1184,31892.0
2022-07-27 14:30:00,86.28,87.29,86.03,87.17,39093.0,82.1279,83.0893,81.89,82.9751,39093.0
2022-07-27 15:00:00,87.22,87.7,87.11,87.69,31614.0,83.0227,83.4796,82.918,83.4701,31614.0
2022-07-27 15:30:00,87.7,87.86,87.21,87.25,88835.0,83.4796,83.6319,83.0132,83.0513,88835.0
2022-07-28 09:30:00,87.79,88.02,86.86,87.15,19935.0,83.5653,83.7842,82.68,82.9561,19935.0
2022-07-28 10:00:00,87.22,87.42,86.66,86.91,19324.0,83.0227,83.2131,82.4897,82.7276,19324.0
2022-07-28 10:30:00,86.92,87.6,86.75,87.42,18054.0,82.7371,83.3844,82.5753,83.2131,18054.0
2022-07-28 11:00:00,87.38,87.89,87.33,87.89,16705.0,83.175,83.6605,83.1274,83.6605,16705.0
2022-07-28 11:30:00,87.92,88.0,87.69,87.7,10784.0,83.689,83.7652,83.4701,83.4796,10784.0
2022-07-28 12:00:00,87.7,88.55,87.59,88.41,24352.0,83.4796,84.2887,83.3749,84.1554,24352.0
2022-07-28 12:30:00,88.38,88.51,88.24,88.3,14446.0,84.1269,84.2506,83.9936,84.0507,14446.0
2022-07-28 13:00:00,88.27,88.47,88.11,88.47,9381.0,84.0222,84.2126,83.8699,84.2126,9381.0
2022-07-28 13:30:00,88.43,88.63,88.37,88.59,14768.0,84.1745,84.3649,84.1174,84.3268,14768.0
2022-07-28 14:00:00,88.59,88.92,88.53,88.9,17222.0,84.3268,84.6409,84.2697,84.6219,17222.0
2022-07-28 14:30:00,88.92,89.34,88.87,89.08,49442.0,84.6409,85.0407,84.5933,84.7932,49442.0
2022-07-28 15:00:00,89.04,89.04,88.76,88.79,18840.0,84.7551,84.7551,84.4886,84.5172,18840.0
2022-07-28 15:30:00,88.79,89.13,88.69,89.11,88367.0,84.5172,84.8408,84.422,84.8218,88367.0
2022-07-29 09:30:00,89.36,89.64,88.46,89.62,24628.0,85.0597,85.3262,84.203,85.3072,24628.0
2022-07-29 10:00:00,89.45,90.11,89.2,89.63,17021.0,85.1454,85.7736,84.9074,85.3167,17021.0
2022-07-29 10:30:00,89.47,89.65,89.26,89.35,18718.0,85.1644,85.3358,84.9645,85.0502,18718.0
2022-07-29 11:00:00,89.41,89.65,89.4,89.41,13779.0,85.1073,85.3358,85.0978,85.1073,13779.0
2022-07-29 11:30:00,89.48,90.05,89.43,90.03,17378.0,85.1739,85.7165,85.1264,85.6975,17378.0
2022-07-29 12:00:00,90.03,90.3,89.93,90.27,14560.0,85.6975,85.9545,85.6023,85.9259,14560.0
2022-07-29 12:30:00,90.24,90.44,90.2,90.34,27447.0,85.8974,86.0878,85.8593,85.9926,27447.0
2022-07-29 13:00:00,90.36,90.38,90.09,90.13,10735.0,86.0116,86.0306,85.7546,85.7927,10735.0
2022-07-29 13:30:00,90.13,90.24,89.98,90.17,26623.0,85.7927,85.8974,85.6499,85.8307,26623.0
2022-07-29 14:00:00,90.15,90.26,90.11,90.2,10595.0,85.8117,85.9164,85.7736,85.8593,10595.0
2022-07-29 14:30:00,90.21,90.31,90.04,90.21,24653.0,85.8688,85.964,85.707,85.8688,24653.0
2022-07-29 15:00:00,90.22,90.56,90.16,90.36,34567.0,85.8783,86.202,85.8212,86.0116,34567.0
2022-07-29 15:30:00,90.35,90.41,90.13,90.4,103585.0,86.0021,86.0592,85.7927,86.0497,103585.0
2022-08-01 09:30:00,90.32,90.46,89.08,90.34,27554.0,85.9735,86.1068,84.7932,85.9926,27554.0
2022-08-01 10:00:00,90.26,90.61,89.7,89.75,11487.0,85.9164,86.2496,85.3834,85.431,11487.0
2022-08-01 10:30:00,89.76,90.71,89.72,90.5,17467.0,85.4405,86.3448,85.4024,86.1449,17467.0
2022-08-01 11:00:00,90.47,90.52,89.9,90.16,25881.0,86.1163,86.1639,85.5737,85.8212,25881.0
2022-08-01 11:30:00,90.09,90.36,90.0,90.19,8599.0,85.7546,86.0116,85.6689,85.8498,8599.0
2022-08-01 12:00:00,90.12,90.4,90.02,90.4,8493.0,85.7832,86.0497,85.688,86.0497,8493.0
2022-08-01 12:30:00,90.41,90.75,90.4,90.72,15045.0,86.0592,86.3828,86.0497,86.3543,15045.0
2022-08-01 13:00:00,90.71,90.85,90.56,90.69,8445.0,86.3448,86.478,86.202,86.3257,8445.0
2022-08-01 13:30:00,90.5,90.67,90.47,90.58,9293.0,86.1449,86.3067,86.1163,86.221,9293.0
2022-08-01 14:00:00,90.56,90.75,90.43,90.62,10164.0,86.202,86.3828,86.0782,86.2591,10164.0
2022-08-01 14:30:00,90.64,90.79,90.57,90.73,11479.0,86.2781,86.4209,86.2115,86.3638,11479.0
2022-08-01 15:00:00,90.72,90.81,90.42,90.47,19495.0,86.3543,86.4399,86.0687,86.1163,19495.0
2022-08-01 15:30:00,90.45,90.64,90.27,90.36,48265.0,86.0973,86.2781,85.9259,86.0116,48265.0
2022-08-02 09:30:00,90.48,90.52,89.12,89.45,30700.0,86.1258,86.1639,84.8313,85.1454,30700.0
2022-08-02 10:00:00,89.38,89.5,89.07,89.38,15406.0,85.0788,85.193,84.7837,85.0788,15406.0
2022-08-02 10:30:00,89.54,89.94,89.49,89.56,9234.0,85.2311,85.6118,85.1835,85.2501,9234.0
2022-08-02 11:00:00,89.65,89.73,89.49,89.7,7838.0,85.3358,85.4119,85.1835,85.3834,7838.0
2022-08-02 11:30:00,89.81,89.94,89.63,89.93,9671.0,85.4881,85.6118,85.3167,85.6023,9671.0
2022-08-02 12:00:00,89.95,90.5,89.92,90.42,10280.0,85.6213,86.1449,85.5928,86.0687,10280.0
2022-08-02 12:30:00,90.44,90.59,90.38,90.54,6313.0,86.0878,86.2305,86.0306,86.1829,6313.0
2022-08-02 13:00:00,90.52,90.52,89.87,89.93,13917.0,86.1639,86.1639,85.5452,85.6023,13917.0
2022-08-02 13:30:00,89.88,89.95,89.67,89.77,13459.0,85.5547,85.6213,85.3548,85.45,13459.0
2022-08-02 14:00:00,89.76,90.05,89.73,90.05,10397.0,85.4405,85.7165,85.4119,85.7165,10397.0
2022-08-02 14:30:00,90.08,90.2,89.99,90.09,11679.0,85.7451,85.8593,85.6594,85.7546,11679.0
2022-08-02 15:00:00,90.12,90.2,89.8,90.08,14202.0,85.7832,85.8593,85.4785,85.7451,14202.0
2022-08-02 15:30:00,90.07,90.27,89.67,89.73,67634.0,85.7356,85.9259,85.3548,85.4119,67634.0
2022-08-03 09:30:00,89.96,90.4,89.39,89.56,14931.0,85.6309,86.0497,85.0883,85.2501,14931.0
2022-08-03 10:00:00,89.43,89.58,88.82,89.07,15923.0,85.1264,85.2691,84.5457,84.7837,15923.0
2022-08-03 10:30:00,89.13,89.15,88.61,88.87,15965.0,84.8408,84.8598,84.3458,84.5933,15965.0
2022-08-03 11:00:00,88.89,89.49,88.89,89.28,9267.0,84.6123,85.1835,84.6123,84.9836,9267.0
2022-08-03 11:30:00,89.26,89.48,89.24,89.4,6982.0,84.9645,85.1739,84.9455,85.0978,6982.0
2022-08-03 12:00:00,89.46,89.63,89.37,89.49,9601.0,85.1549,85.3167,85.0692,85.1835,9601.0
2022-08-03 12:30:00,89.55,89.79,89.48,89.71,5169.0,85.2406,85.469,85.1739,85.3929,5169.0
2022-08-03 13:00:00,89.69,90.04,89.69,90.04,4061.0,85.3738,85.707,85.3738,85.707,4061.0
2022-08-03 13:30:00,90.07,90.09,89.79,89.83,10959.0,85.7356,85.7546,85.469,85.5071,10959.0
2022-08-03 14:00:00,89.8,90.01,89.8,89.98,8797.0,85.4785,85.6784,85.4785,85.6499,8797.0
2022-08-03 14:30:00,90.0,90.05,89.83,89.96,5973.0,85.6689,85.7165,85.5071,85.6309,5973.0
2022-08-03 15:00:00,89.92,90.25,89.91,90.24,10923.0,85.5928,85.9069,85.5833,85.8974,10923.0
2022-08-03 15:30:00,90.2,90.34,90.09,90.13,40043.0,85.8593,85.9926,85.7546,85.7927,40043.0
2022-08-04 09:30:00,90.61,90.85,89.62,90.5,16934.0,86.2496,86.478,85.3072,86.1449,16934.0
2022-08-04 10:00:00,90.51,90.83,90.29,90.71,14707.0,86.1544,86.459,85.945,86.3448,14707.0
2022-08-04 10:30:00,90.7,90.81,90.18,90.75,18862.0,86.3352,86.4399,85.8403,86.3828,18862.0
2022-08-04 11:00:00,90.73,91.24,90.73,90.97,12230.0,86.3638,86.8493,86.3638,86.5922,12230.0
2022-08-04 11:30:00,91.04,91.14,90.78,91.02,5340.0,86.6589,86.7541,86.4114,86.6398,5340.0
2022-08-04 12:00:00,90.98,90.99,90.83,90.99,4559.0,86.6018,86.6113,86.459,86.6113,4559.0
2022-08-04 12:30:00,91.04,91.05,90.84,91.0,3823.0,86.6589,86.6684,86.4685,86.6208,3823.0
2022-08-04 13:00:00,91.06,91.32,90.98,91.29,9566.0,86.6779,86.9254,86.6018,86.8968,9566.0
2022-08-04 13:30:00,91.3,91.42,91.0,91.03,7720.0,86.9064,87.0206,86.6208,86.6494,7720.0
2022-08-04 14:00:00,91.03,91.08,90.87,90.96,7070.0,86.6494,86.697,86.4971,86.5827,7070.0
2022-08-04 14:30:00,90.97,90.97,90.57,90.66,17108.0,86.5922,86.5922,86.2115,86.2972,17108.0
2022-08-04 15:00:00,90.66,90.84,90.57,90.76,15692.0,86.2972,86.4685,86.2115,86.3924,15692.0
2022-08-04 15:30:00,90.7,90.91,90.21,90.36,81556.0,86.3352,86.5351,85.8688,86.0116,81556.0
2022-08-05 09:30:00,89.65,89.94,89.25,89.87,17045.0,85.3358,85.6118,84.955,85.5452,17045.0
2022-08-05 10:00:00,89.85,90.37,89.79,89.94,7452.0,85.5261,86.0211,85.469,85.6118,7452.0
2022-08-05 10:30:00,89.86,89.87,89.35,89.53,9731.0,85.5357,85.5452,85.0502,85.2215,9731.0
2022-08-05 11:00:00,89.54,89.54,88.94,88.97,9539.0,85.2311,85.2311,84.6599,84.6885,9539.0
2022-08-05 11:30:00,88.98,89.13,88.86,88.88,9107.0,84.698,84.8408,84.5838,84.6028,9107.0
2022-08-05 12:00:00,88.91,89.04,88.83,88.86,13962.0,84.6314,84.7551,84.5552,84.5838,13962.0
2022-08-05 12:30:00,88.85,89.01,88.74,88.91,14731.0,84.5743,84.7266,84.4696,84.6314,14731.0
2022-08-05 13:00:00,88.92,88.99,88.52,88.55,20067.0,84.6409,84.7075,84.2601,84.2887,20067.0
2022-08-05 13:30:00,88.53,88.83,88.48,88.48,19113.0,84.2697,84.5552,84.2221,84.2221,19113.0
2022-08-05 14:00:00,88.46,88.6,88.32,88.41,28421.0,84.203,84.3363,84.0698,84.1554,28421.0
2022-08-05 14:30:00,88.4,88.72,88.39,88.45,34147.0,84.1459,84.4505,84.1364,84.1935,34147.0
2022-08-05 15:00:00,88.47,88.82,88.47,88.81,18510.0,84.2126,84.5457,84.2126,84.5362,18510.0
2022-08-05 15:30:00,88.8,89.03,88.65,88.81,98500.0,84.5267,84.7456,84.3839,84.5362,98500.0
2022-08-08 09:30:00,89.55,90.52,89.55,90.02,11621.0,85.2406,86.1639,85.2406,85.688,11621.0
2022-08-08 10:00:00,89.99,90.19,89.69,89.93,13463.0,85.6594,85.8498,85.3738,85.6023,13463.0
2022-08-08 10:30:00,89.96,90.44,89.85,90.09,13587.0,85.6309,86.0878,85.5261,85.7546,13587.0
2022-08-08 11:00:00,90.2,90.31,89.85,89.89,15124.0,85.8593,85.964,85.5261,85.5642,15124.0
2022-08-08 11:30:00,89.85,89.87,89.46,89.69,16996.0,85.5261,85.5452,85.1549,85.3738,16996.0
2022-08-08 12:00:00,89.77,89.77,89.14,89.25,22577.0,85.45,85.45,84.8503,84.955,22577.0
2022-08-08 12:30:00,89.34,89.86,89.3,89.75,8151.0,85.0407,85.5357,85.0026,85.431,8151.0
2022-08-08 13:00:00,89.77,89.95,89.7,89.81,9144.0,85.45,85.6213,85.3834,85.4881,9144.0
2022-08-08 13:30:00,89.81,90.03,89.77,90.02,8506.0,85.4881,85.6975,85.45,85.688,8506.0
2022-08-08 14:00:00,90.0,90.07,89.8,89.81,9844.0,85.6689,85.7356,85.4785,85.4881,9844.0
2022-08-08 14:30:00,89.83,89.87,89.72,89.82,10407.0,85.5071,85.5452,85.4024,85.4976,10407.0
2022-08-08 15:00:00,89.8,89.83,89.49,89.61,24474.0,85.4785,85.5071,85.1835,85.2977,24474.0
2022-08-08 15:30:00,89.59,89.77,89.45,89.72,75389.0,85.2787,85.45,85.1454,85.4024,75389.0
2022-08-09 09:30:00,89.27,89.69,88.32,88.58,11916.0,84.9741,85.3738,84.0698,84.3173,11916.0
2022-08-09 10:00:00,88.45,88.69,87.92,88.59,32472.0,84.1935,84.422,83.689,84.3268,32472.0
2022-08-09 10:30:00,88.7,88.91,88.53,88.76,9863.0,84.4315,84.6314,84.2697,84.4886,9863.0
2022-08-09 11:00:00,88.72,88.8,88.48,88.68,9031.0,84.4505,84.5267,84.2221,84.4124,9031.0
2022-08-09 11:30:00,88.7,88.83,88.36,88.52,15299.0,84.4315,84.5552,84.1078,84.2601,15299.0
2022-08-09 12:00:00,88.45,88.51,88.23,88.35,10683.0,84.1935,84.2506,83.9841,84.0983,10683.0
2022-08-09 12:30:00,88.34,88.48,88.27,88.43,6953.0,84.0888,84.2221,84.0222,84.1745,6953.0
2022-08-09 13:00:00,88.48,88.65,88.33,88.51,7296.0,84.2221,84.3839,84.0793,84.2506,7296.0
2022-08-09 13:30:00,88.51,88.64,88.4,88.64,10325.0,84.2506,84.3744,84.1459,84.3744,10325.0
2022-08-09 14:00:00,88.74,88.74,88.49,88.5,7038.0,84.4696,84.4696,84.2316,84.2411,7038.0
2022-08-09 14:30:00,88.52,88.62,88.42,88.42,16483.0,84.2601,84.3553,84.165,84.165,16483.0
2022-08-09 15:00:00,88.45,88.48,88.1,88.1,16104.0,84.1935,84.2221,83.8604,83.8604,16104.0
2022-08-09 15:30:00,88.09,88.3,87.88,88.25,68570.0,83.8508,84.0507,83.6509,84.0031,68570.0
2022-08-10 09:30:00,89.55,90.75,89.55,90.71,11436.0,85.2406,86.3828,85.2406,86.3448,11436.0
2022-08-10 10:00:00,90.72,91.27,90.6,90.97,13936.0,86.3543,86.8778,86.2401,86.5922,13936.0
2022-08-10 10:30:00,90.95,91.34,90.92,91.07,7152.0,86.5732,86.9444,86.5447,86.6874,7152.0
2022-08-10 11:00:00,91.11,91.3,90.97,91.18,13973.0,86.7255,86.9064,86.5922,86.7921,13973.0
2022-08-10 11:30:00,91.12,91.22,90.89,91.0,6924.0,86.735,86.8302,86.5161,86.6208,6924.0
2022-08-10 12:00:00,91.03,91.18,91.02,91.17,10714.0,86.6494,86.7921,86.6398,86.7826,10714.0
2022-08-10 12:30:00,91.25,91.42,91.21,91.4,7461.0,86.8588,87.0206,86.8207,87.0016,7461.0
2022-08-10 13:00:00,91.38,91.48,91.36,91.36,7774.0,86.9825,87.0777,86.9635,86.9635,7774.0
2022-08-10 13:30:00,91.42,91.65,91.36,91.44,9958.0,87.0206,87.2395,86.9635,87.0396,9958.0
2022-08-10 14:00:00,91.53,91.59,91.44,91.53,6088.0,87.1253,87.1824,87.0396,87.1253,6088.0
2022-08-10 14:30:00,91.44,91.49,91.17,91.34,10036.0,87.0396,87.0872,86.7826,86.9444,10036.0
2022-08-10 15:00:00,91.32,91.37,91.18,91.33,12090.0,86.9254,86.973,86.7921,86.9349,12090.0
2022-08-10 15:30:00,91.33,91.84,91.29,91.73,104151.0,86.9349,87.4204,86.8968,87.3157,104151.0
2022-08-11 09:30:00,92.41,92.41,91.9,92.12,12933.0,87.9629,87.9629,87.4775,87.6869,12933.0
2022-08-11 10:00:00,92.09,92.5,91.99,92.5,6384.0,87.6583,88.0486,87.5632,88.0486,6384.0
2022-08-11 10:30:00,92.54,93.05,92.52,92.6,6312.0,88.0867,88.5721,88.0677,88.1438,6312.0
2022-08-11 11:00:00,92.58,92.58,92.11,92.29,4811.0,88.1248,88.1248,87.6774,87.8487,4811.0
2022-08-11 11:30:00,92.31,92.36,92.11,92.14,9791.0,87.8678,87.9154,87.6774,87.7059,9791.0
2022-08-11 12:00:00,92.08,92.12,91.94,92.03,4162.0,87.6488,87.6869,87.5156,87.6012,4162.0
2022-08-11 12:30:00,92.09,92.23,92.04,92.19,5486.0,87.6583,87.7916,87.6108,87.7535,5486.0
2022-08-11 13:00:00,92.21,92.73,92.19,92.56,10718.0,87.7726,88.2675,87.7535,88.1057,10718.0
2022-08-11 13:30:00,92.52,92.61,92.37,92.41,8503.0,88.0677,88.1533,87.9249,87.9629,8503.0
2022-08-11 14:00:00,92.45,92.47,92.14,92.21,6125.0,88.001,88.0201,87.7059,87.7726,6125.0
2022-08-11 14:30:00,92.09,92.16,91.75,91.88,6799.0,87.6583,87.725,87.3347,87.4585,6799.0
2022-08-11 15:00:00,91.84,91.84,91.54,91.7,16242.0,87.4204,87.4204,87.1348,87.2871,16242.0
2022-08-11 15:30:00,91.68,91.75,91.45,91.53,39040.0,87.2681,87.3347,87.0491,87.1253,39040.0
2022-08-12 09:30:00,92.14,92.56,91.92,92.52,5606.0,87.7059,88.1057,87.4965,88.0677,5606.0
2022-08-12 10:00:00,92.41,92.62,92.19,92.55,9124.0,87.9629,88.1628,87.7535,88.0962,9124.0
2022-08-12 10:30:00,92.58,92.7,92.27,92.39,9563.0,88.1248,88.239,87.8297,87.9439,9563.0
2022-08-12 11:00:00,92.38,92.87,92.37,92.81,5497.0,87.9344,88.4008,87.9249,88.3437,5497.0
2022-08-12 11:30:00,92.83,92.96,92.6,92.66,6344.0,88.3627,88.4865,88.1438,88.2009,6344.0
2022-08-12 12:00:00,92.76,92.96,92.68,92.93,4029.0,88.2961,88.4865,88.22,88.4579,4029.0
2022-08-12 12:30:00,92.93,92.95,92.83,92.92,5614.0,88.4579,88.477,88.3627,88.4484,5614.0
2022-08-12 13:00:00,92.94,92.98,92.84,92.9,5754.0,88.4674,88.5055,88.3723,88.4294,5754.0
2022-08-12 13:30:00,92.83,93.02,92.77,92.93,4246.0,88.3627,88.5436,88.3056,88.4579,4246.0
2022-08-12 14:00:00,92.89,93.06,92.84,93.06,8218.0,88.4198,88.5817,88.3723,88.5817,8218.0
2022-08-12 14:30:00,93.06,93.13,92.99,93.04,6376.0,88.5817,88.6483,88.515,88.5626,6376.0
2022-08-12 15:00:00,93.05,93.34,93.02,93.07,11682.0,88.5721,88.8482,88.5436,88.5912,11682.0
2022-08-12 15:30:00,93.15,93.3,93.0,93.28,44674.0,88.6673,88.8101,88.5246,88.7911,44674.0
2022-08-15 09:30:00,93.39,94.1,93.05,93.93,14251.0,88.8958,89.5716,88.5721,89.4098,14251.0
2022-08-15 10:00:00,94.02,94.02,93.48,93.64,8348.0,89.4955,89.4955,88.9815,89.1338,8348.0
2022-08-15 10:30:00,93.7,93.94,93.56,93.71,8743.0,89.1909,89.4193,89.0576,89.2004,8743.0
2022-08-15 11:00:00,93.73,93.83,93.31,93.45,8005.0,89.2194,89.3146,88.8196,88.9529,8005.0
2022-08-15 11:30:00,93.48,94.25,93.39,94.11,9979.0,88.9815,89.7144,88.8958,89.5811,9979.0
2022-08-15 12:00:00,94.11,94.46,94.1,94.13,6033.0,89.5811,89.9143,89.5716,89.6002,6033.0
2022-08-15 12:30:00,94.19,94.38,94.18,94.24,3783.0,89.6573,89.8381,89.6478,89.7049,3783.0
2022-08-15 13:00:00,94.27,94.29,94.06,94.06,3747.0,89.7334,89.7525,89.5335,89.5335,3747.0
2022-08-15 13:30:00,94.06,94.07,93.79,93.94,4547.0,89.5335,89.5431,89.2765,89.4193,4547.0
2022-08-15 14:00:00,93.93,94.06,93.9,94.06,4842.0,89.4098,89.5335,89.3812,89.5335,4842.0
2022-08-15 14:30:00,94.11,94.21,94.06,94.2,6266.0,89.5811,89.6763,89.5335,89.6668,6266.0
2022-08-15 15:00:00,94.2,94.34,94.18,94.34,9342.0,89.6668,89.8001,89.6478,89.8001,9342.0
2022-08-15 15:30:00,94.31,94.58,94.2,94.34,37896.0,89.7715,90.0285,89.6668,89.8001,37896.0
2022-08-16 09:30:00,93.71,94.22,93.71,94.19,13686.0,89.2004,89.6858,89.2004,89.6573,13686.0
2022-08-16 10:00:00,94.19,94.37,94.04,94.06,9381.0,89.6573,89.8286,89.5145,89.5335,9381.0
2022-08-16 10:30:00,94.11,94.43,93.95,94.43,6859.0,89.5811,89.8857,89.4288,89.8857,6859.0
2022-08-16 11:00:00,94.57,94.8,94.43,94.68,11406.0,90.019,90.2379,89.8857,90.1237,11406.0
2022-08-16 11:30:00,94.9,95.04,94.83,95.04,4795.0,90.3331,90.4664,90.2665,90.4664,4795.0
2022-08-16 12:00:00,94.97,95.08,94.89,94.98,4880.0,90.3998,90.5045,90.3236,90.4093,4880.0
2022-08-16 12:30:00,95.04,95.18,95.02,95.11,4192.0,90.4664,90.5996,90.4473,90.533,4192.0
2022-08-16 13:00:00,95.07,95.23,95.05,95.2,3246.0,90.4949,90.6472,90.4759,90.6187,3246.0
2022-08-16 13:30:00,95.22,95.34,95.19,95.32,6742.0,90.6377,90.7519,90.6092,90.7329,6742.0
2022-08-16 14:00:00,95.27,95.53,95.26,95.49,15569.0,90.6853,90.9328,90.6758,90.8947,15569.0
2022-08-16 14:30:00,95.54,95.54,95.03,95.23,7555.0,90.9423,90.9423,90.4569,90.6472,7555.0
2022-08-16 15:00:00,95.18,95.36,95.15,95.33,6720.0,90.5996,90.771,90.5711,90.7424,6720.0
2022-08-16 15:30:00,95.31,95.52,95.28,95.33,42905.0,90.7234,90.9233,90.6948,90.7424,42905.0
2022-08-17 09:30:00,94.7,94.9,94.22,94.54,6332.0,90.1427,90.3331,89.6858,89.9904,6332.0
2022-08-17 10:00:00,94.52,94.87,94.46,94.61,6408.0,89.9714,90.3046,89.9143,90.0571,6408.0
2022-08-17 10:30:00,94.66,94.66,94.29,94.49,7823.0,90.1047,90.1047,89.7525,89.9429,7823.0
2022-08-17 11:00:00,94.46,94.65,94.3,94.59,12824.0,89.9143,90.0952,89.762,90.038,12824.0
2022-08-17 11:30:00,94.59,94.64,94.11,94.42,9487.0,90.038,90.0856,89.5811,89.8762,9487.0
2022-08-17 12:00:00,94.45,94.6,94.34,94.57,10550.0,89.9048,90.0476,89.8001,90.019,10550.0
2022-08-17 12:30:00,94.59,94.89,94.56,94.83,6136.0,90.038,90.3236,90.0095,90.2665,6136.0
2022-08-17 13:00:00,94.78,94.9,94.69,94.9,6746.0,90.2189,90.3331,90.1332,90.3331,6746.0
2022-08-17 13:30:00,94.86,94.94,94.48,94.51,36182.0,90.295,90.3712,89.9333,89.9619,36182.0
2022-08-17 14:00:00,94.5,95.09,94.4,95.02,47817.0,89.9524,90.514,89.8572,90.4473,47817.0
2022-08-17 14:30:00,95.06,95.2,94.91,94.92,10453.0,90.4854,90.6187,90.3426,90.3522,10453.0
2022-08-17 15:00:00,94.94,95.15,94.67,94.74,11342.0,90.3712,90.5711,90.1142,90.1808,11342.0
2022-08-17 15:30:00,94.67,94.92,94.63,94.77,44909.0,90.1142,90.3522,90.0761,90.2094,44909.0
2022-08-18 09:30:00,94.88,94.88,94.44,94.68,5267.0,90.3141,90.3141,89.8953,90.1237,5267.0
2022-08-18 10:00:00,94.72,94.82,94.38,94.68,16648.0,90.1618,90.257,89.8381,90.1237,16648.0
2022-08-18 10:30:00,94.72,94.99,94.49,94.58,46768.0,90.1618,90.4188,89.9429,90.0285,46768.0
2022-08-18 11:00:00,94.61,94.65,94.14,94.5,14050.0,90.0571,90.0952,89.6097,89.9524,14050.0
2022-08-18 11:30:00,94.58,94.87,94.58,94.69,5150.0,90.0285,90.3046,90.0285,90.1332,5150.0
2022-08-18 12:00:00,94.77,94.93,94.55,94.56,5625.0,90.2094,90.3617,90.0,90.0095,5625.0
2022-08-18 12:30:00,94.56,94.56,94.35,94.45,2828.0,90.0095,90.0095,89.8096,89.9048,2828.0
2022-08-18 13:00:00,94.39,94.65,94.39,94.57,37221.0,89.8477,90.0952,89.8477,90.019,37221.0
2022-08-18 13:30:00,94.59,94.97,94.53,94.96,6390.0,90.038,90.3998,89.9809,90.3902,6390.0
2022-08-18 14:00:00,94.97,95.16,94.82,95.16,18079.0,90.3998,90.5806,90.257,90.5806,18079.0
2022-08-18 14:30:00,95.17,95.35,95.14,95.28,6424.0,90.5901,90.7615,90.5616,90.6948,6424.0
2022-08-18 15:00:00,95.27,95.7,95.27,95.63,17001.0,90.6853,91.0946,90.6853,91.028,17001.0
2022-08-18 15:30:00,95.61,95.61,95.14,95.38,34253.0,91.009,91.009,90.5616,90.79,34253.0
2022-08-19 09:30:00,95.09,95.21,94.19,94.2,9330.0,90.514,90.6282,89.6573,89.6668,9330.0
2022-08-19 10:00:00,94.22,94.6,94.05,94.45,9338.0,89.6858,90.0476,89.524,89.9048,9338.0
2022-08-19 10:30:00,94.47,94.56,94.39,94.48,5748.0,89.9238,90.0095,89.8477,89.9333,5748.0
2022-08-19 11:00:00,94.45,94.66,94.24,94.66,9869.0,89.9048,90.1047,89.7049,90.1047,9869.0
2022-08-19 11:30:00,94.59,94.68,94.18,94.29,7811.0,90.038,90.1237,89.6478,89.7525,7811.0
2022-08-19 12:00:00,94.25,94.37,94.18,94.26,4216.0,89.7144,89.8286,89.6478,89.7239,4216.0
2022-08-19 12:30:00,94.26,94.88,94.17,94.85,19798.0,89.7239,90.3141,89.6383,90.2855,19798.0
2022-08-19 13:00:00,94.78,94.79,94.3,94.3,8136.0,90.2189,90.2284,89.762,89.762,8136.0
2022-08-19 13:30:00,94.27,94.48,94.25,94.42,5723.0,89.7334,89.9333,89.7144,89.8762,5723.0
2022-08-19 14:00:00,94.29,94.35,93.87,93.92,9451.0,89.7525,89.8096,89.3527,89.4003,9451.0
2022-08-19 14:30:00,93.89,93.98,93.78,93.86,13312.0,89.3717,89.4574,89.267,89.3432,13312.0
2022-08-19 15:00:00,93.86,93.97,93.69,93.91,16576.0,89.3432,89.4479,89.1814,89.3908,16576.0
2022-08-19 15:30:00,93.91,94.14,93.79,94.07,70121.0,89.3908,89.6097,89.2765,89.5431,70121.0
2022-08-22 09:30:00,93.11,93.29,92.53,93.19,18557.0,88.6293,88.8006,88.0772,88.7054,18557.0
2022-08-22 10:00:00,93.27,93.42,93.04,93.1,5677.0,88.7816,88.9243,88.5626,88.6197,5677.0
2022-08-22 10:30:00,93.12,93.67,93.12,93.39,5212.0,88.6388,89.1623,88.6388,88.8958,5212.0
2022-08-22 11:00:00,93.36,93.47,93.17,93.18,20703.0,88.8672,88.9719,88.6864,88.6959,20703.0
2022-08-22 11:30:00,93.19,93.35,93.19,93.34,3897.0,88.7054,88.8577,88.7054,88.8482,3897.0
2022-08-22 12:00:00,93.35,93.43,93.27,93.36,4981.0,88.8577,88.9339,88.7816,88.8672,4981.0
2022-08-22 12:30:00,93.29,93.37,93.13,93.35,8490.0,88.8006,88.8768,88.6483,88.8577,8490.0
2022-08-22 13:00:00,93.3,93.3,93.02,93.05,5948.0,88.8101,88.8101,88.5436,88.5721,5948.0
2022-08-22 13:30:00,93.06,93.12,92.94,92.96,10476.0,88.5817,88.6388,88.4674,88.4865,10476.0
2022-08-22 14:00:00,92.97,93.11,92.85,93.06,13613.0,88.496,88.6293,88.3818,88.5817,13613.0
2022-08-22 14:30:00,93.1,93.12,92.91,93.02,6658.0,88.6197,88.6388,88.4389,88.5436,6658.0
2022-08-22 15:00:00,93.05,93.22,93.03,93.09,13691.0,88.5721,88.734,88.5531,88.6102,13691.0
2022-08-22 15:30:00,93.12,93.22,92.6,92.73,65638.0,88.6388,88.734,88.1438,88.2675,65638.0
2022-08-23 09:30:00,92.56,92.76,92.0,92.76,22051.0,88.1057,88.2961,87.5727,88.2961,22051.0
2022-08-23 10:00:00,92.63,93.09,92.46,92.86,8565.0,88.1724,88.6102,88.0105,88.3913,8565.0
2022-08-23 10:30:00,92.95,93.35,92.83,92.84,39587.0,88.477,88.8577,88.3627,88.3723,39587.0
2022-08-23 11:00:00,92.86,92.87,92.53,92.61,7519.0,88.3913,88.4008,88.0772,88.1533,7519.0
2022-08-23 11:30:00,92.71,92.84,92.48,92.5,22828.0,88.2485,88.3723,88.0296,88.0486,22828.0
2022-08-23 12:00:00,92.51,92.55,92.25,92.26,11232.0,88.0581,88.0962,87.8106,87.8202,11232.0
2022-08-23 12:30:00,92.32,92.55,92.31,92.55,7982.0,87.8773,88.0962,87.8678,88.0962,7982.0
2022-08-23 13:00:00,92.53,92.55,92.34,92.47,7125.0,88.0772,88.0962,87.8963,88.0201,7125.0
2022-08-23 13:30:00,92.43,92.51,92.0,92.0,11006.0,87.982,88.0581,87.5727,87.5727,11006.0
2022-08-23 14:00:00,92.0,92.38,91.98,92.35,9365.0,87.5727,87.9344,87.5536,87.9058,9365.0
2022-08-23 14:30:00,92.35,92.48,92.28,92.35,4041.0,87.9058,88.0296,87.8392,87.9058,4041.0
2022-08-23 15:00:00,92.31,92.54,92.31,92.5,9182.0,87.8678,88.0867,87.8678,88.0486,9182.0
2022-08-23 15:30:00,92.49,92.58,92.31,92.31,69440.0,88.0391,88.1248,87.8678,87.8678,69440.0
2022-08-24 09:30:00,92.69,92.69,92.15,92.37,4820.0,88.2295,88.2295,87.7155,87.9249,4820.0
2022-08-24 10:00:00,92.37,92.49,91.73,92.31,12410.0,87.9249,88.0391,87.3157,87.8678,12410.0
2022-08-24 10:30:00,92.28,92.62,91.97,92.53,14284.0,87.8392,88.1628,87.5441,88.0772,14284.0
2022-08-24 11:00:00,92.51,93.28,92.42,93.14,10638.0,88.0581,88.7911,87.9725,88.6578,10638.0
2022-08-24 11:30:00,93.12,93.15,92.96,93.0,2352.0,88.6388,88.6673,88.4865,88.5246,2352.0
2022-08-24 12:00:00,93.03,93.13,92.89,92.89,2291.0,88.5531,88.6483,88.4198,88.4198,2291.0
2022-08-24 12:30:00,92.84,92.84,92.44,92.54,1478.0,88.3723,88.3723,87.9915,88.0867,1478.0
2022-08-24 13:00:00,92.52,92.63,92.41,92.45,5568.0,88.0677,88.1724,87.9629,88.001,5568.0
2022-08-24 13:30:00,92.51,92.51,92.28,92.31,10053.0,88.0581,88.0581,87.8392,87.8678,10053.0
2022-08-24 14:00:00,92.29,92.41,92.22,92.34,10829.0,87.8487,87.9629,87.7821,87.8963,10829.0
2022-08-24 14:30:00,92.32,92.39,92.22,92.31,18120.0,87.8773,87.9439,87.7821,87.8678,18120.0
2022-08-24 15:00:00,92.33,92.71,92.29,92.58,9645.0,87.8868,88.2485,87.8487,88.1248,9645.0
2022-08-24 15:30:00,92.61,92.82,92.53,92.64,32622.0,88.1533,88.3532,88.0772,88.1819,32622.0
2022-08-25 09:30:00,94.25,96.55,93.94,96.27,104395.0,89.7144,91.9037,89.4193,91.6372,104395.0
2022-08-25 10:00:00,96.33,96.9,96.04,96.65,44048.0,91.6943,92.2369,91.4183,91.9989,44048.0
2022-08-25 10:30:00,96.69,97.05,96.49,96.92,37874.0,92.037,92.3797,91.8466,92.2559,37874.0
2022-08-25 11:00:00,96.89,96.92,96.04,96.23,45782.0,92.2274,92.2559,91.4183,91.5991,45782.0
2022-08-25 11:30:00,96.2,96.4,96.11,96.23,14512.0,91.5706,91.7609,91.4849,91.5991,14512.0
2022-08-25 12:00:00,96.23,96.31,95.95,96.25,15277.0,91.5991,91.6753,91.3326,91.6182,15277.0
2022-08-25 12:30:00,96.27,96.39,95.97,96.2,17124.0,91.6372,91.7514,91.3516,91.5706,17124.0
2022-08-25 13:00:00,96.22,96.88,96.21,96.74,29506.0,91.5896,92.2178,91.5801,92.0846,29506.0
2022-08-25 13:30:00,96.73,97.0,96.65,96.84,21420.0,92.0751,92.3321,91.9989,92.1798,21420.0
2022-08-25 14:00:00,96.86,97.24,96.81,97.12,28691.0,92.1988,92.5605,92.1512,92.4463,28691.0
2022-08-25 14:30:00,97.13,97.22,96.96,97.22,23770.0,92.4558,92.5415,92.294,92.5415,23770.0
2022-08-25 15:00:00,97.19,97.46,97.17,97.29,45962.0,92.5129,92.7699,92.4939,92.6081,45962.0
2022-08-25 15:30:00,97.28,97.97,97.25,97.84,164136.0,92.5986,93.2554,92.57,93.1316,164136.0
2022-08-26 09:30:00,97.46,97.79,96.55,96.88,18628.0,92.7699,93.084,91.9037,92.2178,18628.0
2022-08-26 10:00:00,96.76,96.83,95.64,95.75,37383.0,92.1036,92.1702,91.0375,91.1422,37383.0
2022-08-26 10:30:00,95.69,95.84,95.38,95.65,21715.0,91.0851,91.2279,90.79,91.047,21715.0
2022-08-26 11:00:00,95.67,95.67,95.13,95.17,11603.0,91.0661,91.0661,90.5521,90.5901,11603.0
2022-08-26 11:30:00,95.16,95.59,95.16,95.45,13453.0,90.5806,90.9899,90.5806,90.8567,13453.0
2022-08-26 12:00:00,95.4,95.4,95.03,95.09,12253.0,90.8091,90.8091,90.4569,90.514,12253.0
2022-08-26 12:30:00,95.11,95.4,94.97,95.38,13194.0,90.533,90.8091,90.3998,90.79,13194.0
2022-08-26 13:00:00,95.37,95.74,95.33,95.66,26639.0,90.7805,91.1327,90.7424,91.0565,26639.0
2022-08-26 13:30:00,95.7,95.7,95.38,95.6,16168.0,91.0946,91.0946,90.79,90.9994,16168.0
2022-08-26 14:00:00,95.62,95.62,95.32,95.53,20205.0,91.0185,91.0185,90.7329,90.9328,20205.0
2022-08-26 14:30:00,95.54,95.57,95.07,95.12,28110.0,90.9423,90.9709,90.4949,90.5425,28110.0
2022-08-26 15:00:00,95.14,95.2,94.96,95.17,37289.0,90.5616,90.6187,90.3902,90.5901,37289.0
2022-08-26 15:30:00,95.18,95.18,94.77,94.86,115552.0,90.5996,90.5996,90.2094,90.295,115552.0
2022-08-29 09:30:00,93.97,94.54,93.48,94.33,12344.0,89.4479,89.9904,88.9815,89.7906,12344.0
2022-08-29 10:00:00,94.22,94.28,93.72,93.91,24002.0,89.6858,89.743,89.2099,89.3908,24002.0
2022-08-29 10:30:00,93.88,94.06,93.45,93.65,16688.0,89.3622,89.5335,88.9529,89.1433,16688.0
2022-08-29 11:00:00,93.68,94.25,93.67,94.12,17738.0,89.1718,89.7144,89.1623,89.5907,17738.0
2022-08-29 11:30:00,94.15,94.31,93.9,94.26,26539.0,89.6192,89.7715,89.3812,89.7239,26539.0
2022-08-29 12:00:00,94.16,94.54,94.15,94.24,36231.0,89.6287,89.9904,89.6192,89.7049,36231.0
2022-08-29 12:30:00,94.25,94.7,94.12,94.46,23723.0,89.7144,90.1427,89.5907,89.9143,23723.0
2022-08-29 13:00:00,94.51,94.58,94.15,94.25,37154.0,89.9619,90.0285,89.6192,89.7144,37154.0
2022-08-29 13:30:00,94.24,94.88,94.24,94.86,33661.0,89.7049,90.3141,89.7049,90.295,33661.0
2022-08-29 14:00:00,94.83,94.83,94.55,94.63,13525.0,90.2665,90.2665,90.0,90.0761,13525.0
2022-08-29 14:30:00,94.63,94.83,94.5,94.81,13580.0,90.0761,90.2665,89.9524,90.2475,13580.0
2022-08-29 15:00:00,94.77,94.93,94.58,94.59,15545.0,90.2094,90.3617,90.0285,90.038,15545.0
2022-08-29 15:30:00,94.56,94.87,94.41,94.49,70811.0,90.0095,90.3046,89.8667,89.9429,70811.0
2022-08-30 09:30:00,95.34,95.82,94.52,94.64,9301.0,90.7519,91.2088,89.9714,90.0856,9301.0
2022-08-30 10:00:00,94.81,94.9,94.12,94.81,13185.0,90.2475,90.3331,89.5907,90.2475,13185.0
2022-08-30 10:30:00,94.83,94.83,93.95,94.59,18221.0,90.2665,90.2665,89.4288,90.038,18221.0
2022-08-30 11:00:00,94.62,94.93,94.6,94.81,17433.0,90.0666,90.3617,90.0476,90.2475,17433.0
2022-08-30 11:30:00,94.76,95.02,94.5,94.59,23570.0,90.1999,90.4473,89.9524,90.038,23570.0
2022-08-30 12:00:00,94.54,94.86,94.5,94.64,17556.0,89.9904,90.295,89.9524,90.0856,17556.0
2022-08-30 12:30:00,94.56,94.63,94.38,94.55,9033.0,90.0095,90.0761,89.8381,90.0,9033.0
2022-08-30 13:00:00,94.48,94.55,94.16,94.28,12427.0,89.9333,90.0,89.6287,89.743,12427.0
2022-08-30 13:30:00,94.28,94.46,94.11,94.34,15517.0,89.743,89.9143,89.5811,89.8001,15517.0
2022-08-30 14:00:00,94.32,94.61,94.26,94.42,11329.0,89.781,90.0571,89.7239,89.8762,11329.0
2022-08-30 14:30:00,94.44,94.6,94.4,94.45,10180.0,89.8953,90.0476,89.8572,89.9048,10180.0
2022-08-30 15:00:00,94.45,94.79,94.45,94.62,17460.0,89.9048,90.2284,89.9048,90.0666,17460.0
2022-08-30 15:30:00,94.64,94.64,94.09,94.27,58733.0,90.0856,90.0856,89.5621,89.7334,58733.0
2022-08-31 09:30:00,94.35,94.45,93.6,93.7,12896.0,89.8096,89.9048,89.0957,89.1909,12896.0
2022-08-31 10:00:00,93.61,93.61,93.23,93.23,14926.0,89.1052,89.1052,88.7435,88.7435,14926.0
2022-08-31 10:30:00,93.3,93.97,93.23,93.76,9682.0,88.8101,89.4479,88.7435,89.248,9682.0
2022-08-31 11:00:00,93.56,93.96,93.44,93.77,13129.0,89.0576,89.4384,88.9434,89.2575,13129.0
2022-08-31 11:30:00,93.75,93.98,93.68,93.87,10068.0,89.2385,89.4574,89.1718,89.3527,10068.0
2022-08-31 12:00:00,93.93,93.95,93.69,93.71,9680.0,89.4098,89.4288,89.1814,89.2004,9680.0
2022-08-31 12:30:00,93.72,93.81,93.47,93.73,5215.0,89.2099,89.2956,88.9719,89.2194,5215.0
2022-08-31 13:00:00,93.71,93.82,93.48,93.5,7454.0,89.2004,89.3051,88.9815,89.0005,7454.0
2022-08-31 13:30:00,93.48,93.66,93.32,93.66,10599.0,88.9815,89.1528,88.8292,89.1528,10599.0
2022-08-31 14:00:00,93.67,93.83,93.54,93.54,9520.0,89.1623,89.3146,89.0386,89.0386,9520.0
2022-08-31 14:30:00,93.54,93.54,93.21,93.51,10547.0,89.0386,89.0386,88.7245,89.01,10547.0
2022-08-31 15:00:00,93.46,93.96,93.38,93.56,22168.0,88.9624,89.4384,88.8863,89.0576,22168.0
2022-08-31 15:30:00,93.54,93.73,92.97,93.19,89819.0,89.0386,89.2194,88.496,88.7054,89819.0
2022-09-01 09:30:00,92.7,93.34,92.48,93.2,24987.0,88.239,88.8482,88.0296,88.7149,24987.0
2022-09-01 10:00:00,93.33,93.33,92.61,93.11,11255.0,88.8387,88.8387,88.1533,88.6293,11255.0
2022-09-01 10:30:00,93.03,93.05,92.41,92.51,14449.0,88.5531,88.5721,87.9629,88.0581,14449.0
2022-09-01 11:00:00,92.45,93.3,92.44,93.11,20934.0,88.001,88.8101,87.9915,88.6293,20934.0
2022-09-01 11:30:00,93.15,93.59,93.1,93.43,15606.0,88.6673,89.0862,88.6197,88.9339,15606.0
2022-09-01 12:00:00,93.46,93.55,93.33,93.37,7984.0,88.9624,89.0481,88.8387,88.8768,7984.0
2022-09-01 12:30:00,93.37,93.37,92.74,92.84,7037.0,88.8768,88.8768,88.2771,88.3723,7037.0
2022-09-01 13:00:00,92.87,93.36,92.83,93.36,8554.0,88.4008,88.8672,88.3627,88.8672,8554.0
2022-09-01 13:30:00,93.37,93.37,93.0,93.23,8851.0,88.8768,88.8768,88.5246,88.7435,8851.0
2022-09-01 14:00:00,93.25,93.54,93.06,93.52,12565.0,88.7625,89.0386,88.5817,89.0195,12565.0
2022-09-01 14:30:00,93.55,93.64,93.23,93.43,10341.0,89.0481,89.1338,88.7435,88.9339,10341.0
2022-09-01 15:00:00,93.36,93.79,93.32,93.33,11657.0,88.8672,89.2765,88.8292,88.8387,11657.0
2022-09-01 15:30:00,93.27,93.53,92.94,93.47,88259.0,88.7816,89.0291,88.4674,88.9719,88259.0
2022-09-02 09:30:00,94.6,94.95,93.34,94.07,19880.0,90.0476,90.3807,88.8482,89.5431,19880.0
2022-09-02 10:00:00,93.77,94.51,93.77,94.35,8673.0,89.2575,89.9619,89.2575,89.8096,8673.0
2022-09-02 10:30:00,94.39,94.67,94.27,94.32,13602.0,89.8477,90.1142,89.7334,89.781,13602.0
2022-09-02 11:00:00,94.33,94.67,94.29,94.35,11425.0,89.7906,90.1142,89.7525,89.8096,11425.0
2022-09-02 11:30:00,94.39,94.68,94.26,94.67,44994.0,89.8477,90.1237,89.7239,90.1142,44994.0
2022-09-02 12:00:00,94.7,94.73,94.07,94.08,6517.0,90.1427,90.1713,89.5431,89.5526,6517.0
2022-09-02 12:30:00,94.04,94.08,93.43,93.61,6546.0,89.5145,89.5526,88.9339,89.1052,6546.0
2022-09-02 13:00:00,93.49,93.49,92.82,92.9,7837.0,88.991,88.991,88.3532,88.4294,7837.0
2022-09-02 13:30:00,92.86,93.28,92.8,92.94,10135.0,88.3913,88.7911,88.3342,88.4674,10135.0
2022-09-02 14:00:00,92.95,93.05,92.68,92.85,8381.0,88.477,88.5721,88.22,88.3818,8381.0
2022-09-02 14:30:00,92.84,93.08,92.74,92.79,13257.0,88.3723,88.6007,88.2771,88.3247,13257.0
2022-09-02 15:00:00,92.78,93.11,92.5,92.68,11461.0,88.3151,88.6293,88.0486,88.22,11461.0
2022-09-02 15:30:00,92.61,92.65,92.05,92.58,53443.0,88.1533,88.1914,87.6203,88.1248,53443.0
2022-09-06 09:30:00,92.56,92.79,92.12,92.63,13184.0,88.1057,88.3247,87.6869,88.1724,13184.0
2022-09-06 10:00:00,92.5,92.58,91.94,92.52,11768.0,88.0486,88.1248,87.5156,88.0677,11768.0
2022-09-06 10:30:00,92.61,93.28,92.45,93.19,8387.0,88.1533,88.7911,88.001,88.7054,8387.0
2022-09-06 11:00:00,93.15,93.41,92.98,93.02,9006.0,88.6673,88.9148,88.5055,88.5436,9006.0
2022-09-06 11:30:00,93.13,93.39,93.1,93.14,6760.0,88.6483,88.8958,88.6197,88.6578,6760.0
2022-09-06 12:00:00,93.11,93.26,92.71,92.86,10141.0,88.6293,88.772,88.2485,88.3913,10141.0
2022-09-06 12:30:00,92.87,93.11,92.81,93.1,4818.0,88.4008,88.6293,88.3437,88.6197,4818.0
2022-09-06 13:00:00,93.13,93.13,92.48,92.54,7733.0,88.6483,88.6483,88.0296,88.0867,7733.0
2022-09-06 13:30:00,92.54,92.83,92.52,92.69,11552.0,88.0867,88.3627,88.0677,88.2295,11552.0
2022-09-06 14:00:00,92.67,92.74,92.39,92.52,22112.0,88.2104,88.2771,87.9439,88.0677,22112.0
2022-09-06 14:30:00,92.35,92.38,92.11,92.23,11163.0,87.9058,87.9344,87.6774,87.7916,11163.0
2022-09-06 15:00:00,92.25,92.42,92.09,92.24,11125.0,87.8106,87.9725,87.6583,87.8011,11125.0
2022-09-06 15:30:00,92.19,92.65,91.99,92.59,78676.0,87.7535,88.1914,87.5632,88.1343,78676.0
2022-09-07 09:30:00,92.7,93.79,92.3,93.79,12483.0,88.239,89.2765,87.8582,89.2765,12483.0
2022-09-07 10:00:00,93.57,93.76,93.29,93.76,8069.0,89.0671,89.248,88.8006,89.248,8069.0
2022-09-07 10:30:00,93.84,94.29,93.8,94.09,11687.0,89.3241,89.7525,89.2861,89.5621,11687.0
2022-09-07 11:00:00,94.14,94.36,94.03,94.21,10345.0,89.6097,89.8191,89.505,89.6763,10345.0
2022-09-07 11:30:00,94.21,94.21,94.01,94.12,5356.0,89.6763,89.6763,89.486,89.5907,5356.0
2022-09-07 12:00:00,94.15,94.21,93.86,94.09,6105.0,89.6192,89.6763,89.3432,89.5621,6105.0
2022-09-07 12:30:00,94.05,94.6,94.02,94.51,7617.0,89.524,90.0476,89.4955,89.9619,7617.0
2022-09-07 13:00:00,94.49,94.63,94.46,94.55,7556.0,89.9429,90.0761,89.9143,90.0,7556.0
2022-09-07 13:30:00,94.59,94.95,94.59,94.93,11731.0,90.038,90.3807,90.038,90.3617,11731.0
2022-09-07 14:00:00,94.91,95.31,94.91,95.31,10130.0,90.3426,90.7234,90.3426,90.7234,10130.0
2022-09-07 14:30:00,95.34,95.63,95.26,95.63,9791.0,90.7519,91.028,90.6758,91.028,9791.0
2022-09-07 15:00:00,95.62,95.65,95.28,95.57,11174.0,91.0185,91.047,90.6948,90.9709,11174.0
2022-09-07 15:30:00,95.53,95.66,95.32,95.46,51395.0,90.9328,91.0565,90.7329,90.8662,51395.0
2022-09-08 09:30:00,94.66,95.44,94.42,94.91,6857.0,90.1047,90.8471,89.8762,90.3426,6857.0
2022-09-08 10:00:00,94.93,95.47,94.84,95.26,15647.0,90.3617,90.8757,90.276,90.6758,15647.0
2022-09-08 10:30:00,95.27,95.81,95.27,95.73,6308.0,90.6853,91.1993,90.6853,91.1232,6308.0
2022-09-08 11:00:00,95.68,95.88,95.2,95.42,19077.0,91.0756,91.266,90.6187,90.8281,19077.0
2022-09-08 11:30:00,95.39,95.49,95.17,95.23,8968.0,90.7995,90.8947,90.5901,90.6472,8968.0
2022-09-08 12:00:00,95.27,95.33,94.54,94.67,11173.0,90.6853,90.7424,89.9904,90.1142,11173.0
2022-09-08 12:30:00,94.65,95.34,94.65,95.05,8611.0,90.0952,90.7519,90.0952,90.4759,8611.0
2022-09-08 13:00:00,95.08,95.43,94.94,95.31,7536.0,90.5045,90.8376,90.3712,90.7234,7536.0
2022-09-08 13:30:00,95.26,95.42,95.0,95.3,12053.0,90.6758,90.8281,90.4283,90.7139,12053.0
2022-09-08 14:00:00,95.3,95.32,95.07,95.21,13552.0,90.7139,90.7329,90.4949,90.6282,13552.0
2022-09-08 14:30:00,95.18,95.32,94.96,95.05,10731.0,90.5996,90.7329,90.3902,90.4759,10731.0
2022-09-08 15:00:00,95.05,95.16,94.77,94.92,13940.0,90.4759,90.5806,90.2094,90.3522,13940.0
2022-09-08 15:30:00,94.91,95.56,94.91,95.53,38473.0,90.3426,90.9614,90.3426,90.9328,38473.0
2022-09-09 09:30:00,95.75,96.59,95.12,95.73,7384.0,91.1422,91.9418,90.5425,91.1232,7384.0
2022-09-09 10:00:00,95.69,96.21,95.67,96.0,18155.0,91.0851,91.5801,91.0661,91.3802,18155.0
2022-09-09 10:30:00,95.94,96.18,95.9,96.11,10145.0,91.3231,91.5515,91.285,91.4849,10145.0
2022-09-09 11:00:00,96.17,96.17,95.7,95.79,12104.0,91.542,91.542,91.0946,91.1803,12104.0
2022-09-09 11:30:00,95.83,96.02,95.62,95.66,11951.0,91.2184,91.3992,91.0185,91.0565,11951.0
2022-09-09 12:00:00,95.69,95.77,95.41,95.47,11558.0,91.0851,91.1613,90.8186,90.8757,11558.0
2022-09-09 12:30:00,95.52,95.66,95.45,95.58,12585.0,90.9233,91.0565,90.8567,90.9804,12585.0
2022-09-09 13:00:00,95.57,95.85,95.46,95.63,13063.0,90.9709,91.2374,90.8662,91.028,13063.0
2022-09-09 13:30:00,95.67,95.85,95.6,95.79,22020.0,91.0661,91.2374,90.9994,91.1803,22020.0
2022-09-09 14:00:00,95.74,96.0,95.65,95.82,10357.0,91.1327,91.3802,91.047,91.2088,10357.0
2022-09-09 14:30:00,95.81,95.85,95.56,95.78,20845.0,91.1993,91.2374,90.9614,91.1708,20845.0
2022-09-09 15:00:00,95.8,95.85,95.6,95.72,27757.0,91.1898,91.2374,90.9994,91.1137,27757.0
2022-09-09 15:30:00,95.72,95.9,95.56,95.81,67941.0,91.1137,91.285,90.9614,91.1993,67941.0
2022-09-12 09:30:00,96.46,96.91,96.22,96.81,8975.0,91.8181,92.2464,91.5896,92.1512,8975.0
2022-09-12 10:00:00,96.81,96.93,96.43,96.62,27891.0,92.1512,92.2654,91.7895,91.9704,27891.0
2022-09-12 10:30:00,96.54,96.63,96.19,96.21,29204.0,91.8942,91.9799,91.561,91.5801,29204.0
2022-09-12 11:00:00,96.25,96.4,96.01,96.36,21777.0,91.6182,91.7609,91.3897,91.7229,21777.0
2022-09-12 11:30:00,96.34,96.38,96.04,96.1,10580.0,91.7038,91.7419,91.4183,91.4754,10580.0
2022-09-12 12:00:00,96.12,96.21,95.94,96.0,8978.0,91.4944,91.5801,91.3231,91.3802,8978.0
2022-09-12 12:30:00,96.04,96.31,96.0,96.3,11952.0,91.4183,91.6753,91.3802,91.6658,11952.0
2022-09-12 13:00:00,96.19,96.41,96.16,96.39,7665.0,91.561,91.7705,91.5325,91.7514,7665.0
2022-09-12 13:30:00,96.39,96.4,96.25,96.32,12030.0,91.7514,91.7609,91.6182,91.6848,12030.0
2022-09-12 14:00:00,96.33,96.66,96.25,96.57,11595.0,91.6943,92.0084,91.6182,91.9228,11595.0
2022-09-12 14:30:00,96.54,96.63,96.37,96.61,9060.0,91.8942,91.9799,91.7324,91.9608,9060.0
2022-09-12 15:00:00,96.65,96.81,96.46,96.48,10503.0,91.9989,92.1512,91.8181,91.8371,10503.0
2022-09-12 15:30:00,96.48,96.76,96.41,96.61,67231.0,91.8371,92.1036,91.7705,91.9608,67231.0
2022-09-13 09:30:00,94.25,94.63,93.86,94.54,15948.0,89.7144,90.0761,89.3432,89.9904,15948.0
2022-09-13 10:00:00,94.45,94.99,94.45,94.6,12269.0,89.9048,90.4188,89.9048,90.0476,12269.0
2022-09-13 10:30:00,94.6,94.65,93.87,94.03,9045.0,90.0476,90.0952,89.3527,89.505,9045.0
2022-09-13 11:00:00,94.15,94.38,93.95,94.23,9962.0,89.6192,89.8381,89.4288,89.6954,9962.0
2022-09-13 11:30:00,94.23,94.43,94.09,94.39,6945.0,89.6954,89.8857,89.5621,89.8477,6945.0
2022-09-13 12:00:00,94.37,94.61,94.33,94.46,9787.0,89.8286,90.0571,89.7906,89.9143,9787.0
2022-09-13 12:30:00,94.48,94.63,94.39,94.62,5587.0,89.9333,90.0761,89.8477,90.0666,5587.0
2022-09-13 13:00:00,94.6,94.74,94.5,94.74,4009.0,90.0476,90.1808,89.9524,90.1808,4009.0
2022-09-13 13:30:00,94.72,94.74,94.32,94.38,6797.0,90.1618,90.1808,89.781,89.8381,6797.0
2022-09-13 14:00:00,94.26,94.29,94.04,94.08,7129.0,89.7239,89.7525,89.5145,89.5526,7129.0
2022-09-13 14:30:00,94.02,94.02,93.6,93.63,8622.0,89.4955,89.4955,89.0957,89.1242,8622.0
2022-09-13 15:00:00,93.63,93.68,92.98,92.98,10742.0,89.1242,89.1718,88.5055,88.5055,10742.0
2022-09-13 15:30:00,92.97,93.01,92.54,92.91,55209.0,88.496,88.5341,88.0867,88.4389,55209.0
2022-09-14 09:30:00,93.07,93.07,91.84,91.94,26767.0,88.5912,88.5912,87.4204,87.5156,26767.0
2022-09-14 10:00:00,91.99,92.24,91.64,91.67,14386.0,87.5632,87.8011,87.23,87.2586,14386.0
2022-09-14 10:30:00,91.56,92.65,91.54,92.59,12229.0,87.1539,88.1914,87.1348,88.1343,12229.0
2022-09-14 11:00:00,92.64,92.83,92.35,92.48,9467.0,88.1819,88.3627,87.9058,88.0296,9467.0
2022-09-14 11:30:00,92.53,92.9,92.44,92.63,8571.0,88.0772,88.4294,87.9915,88.1724,8571.0
2022-09-14 12:00:00,92.53,92.67,92.37,92.39,9401.0,88.0772,88.2104,87.9249,87.9439,9401.0
2022-09-14 12:30:00,92.44,92.77,92.32,92.64,11859.0,87.9915,88.3056,87.8773,88.1819,11859.0
2022-09-14 13:00:00,92.69,92.74,92.46,92.54,7772.0,88.2295,88.2771,88.0105,88.0867,7772.0
2022-09-14 13:30:00,92.54,92.59,92.12,92.23,15119.0,88.0867,88.1343,87.6869,87.7916,15119.0
2022-09-14 14:00:00,92.17,92.17,91.83,91.88,18120.0,87.7345,87.7345,87.4109,87.4585,18120.0
2022-09-14 14:30:00,91.91,91.95,91.36,91.4,14019.0,87.487,87.5251,86.9635,87.0016,14019.0
2022-09-14 15:00:00,91.41,91.49,90.96,91.22,21817.0,87.0111,87.0872,86.5827,86.8302,21817.0
2022-09-14 15:30:00,91.24,92.34,91.04,92.12,108911.0,86.8493,87.8963,86.6589,87.6869,108911.0
2022-09-15 09:30:00,91.93,92.47,91.69,92.45,17250.0,87.506,88.0201,87.2776,88.001,17250.0
2022-09-15 10:00:00,92.47,93.08,92.41,92.41,15453.0,88.0201,88.6007,87.9629,87.9629,15453.0
2022-09-15 10:30:00,92.36,92.62,92.03,92.26,12969.0,87.9154,88.1628,87.6012,87.8202,12969.0
2022-09-15 11:00:00,92.23,92.28,91.65,91.98,11394.0,87.7916,87.8392,87.2395,87.5536,11394.0
2022-09-15 11:30:00,92.02,92.05,91.64,91.67,11871.0,87.5917,87.6203,87.23,87.2586,11871.0
2022-09-15 12:00:00,91.66,91.75,91.48,91.48,13100.0,87.249,87.3347,87.0777,87.0777,13100.0
2022-09-15 12:30:00,91.51,91.66,91.42,91.66,9896.0,87.1063,87.249,87.0206,87.249,9896.0
2022-09-15 13:00:00,91.69,92.04,91.69,91.98,12639.0,87.2776,87.6108,87.2776,87.5536,12639.0
2022-09-15 13:30:00,91.97,92.06,91.83,91.89,11272.0,87.5441,87.6298,87.4109,87.468,11272.0
2022-09-15 14:00:00,91.89,91.89,91.28,91.38,74782.0,87.468,87.468,86.8873,86.9825,74782.0
2022-09-15 14:30:00,91.37,91.47,91.17,91.17,17417.0,86.973,87.0682,86.7826,86.7826,17417.0
2022-09-15 15:00:00,91.17,91.17,90.51,90.57,27802.0,86.7826,86.7826,86.1544,86.2115,27802.0
2022-09-15 15:30:00,90.58,91.24,90.56,91.01,108600.0,86.221,86.8493,86.202,86.6303,108600.0
2022-09-16 09:30:00,90.15,90.15,89.01,89.02,131481.0,85.8117,85.8117,84.7266,84.7361,131481.0
2022-09-16 10:00:00,89.0,89.3,88.82,88.89,42262.0,84.717,85.0026,84.5457,84.6123,42262.0
2022-09-16 10:30:00,88.9,89.21,88.49,88.51,37250.0,84.6219,84.9169,84.2316,84.2506,37250.0
2022-09-16 11:00:00,88.41,88.64,88.09,88.19,20829.0,84.1554,84.3744,83.8508,83.946,20829.0
2022-09-16 11:30:00,88.23,88.5,87.89,88.49,20399.0,83.9841,84.2411,83.6605,84.2316,20399.0
2022-09-16 12:00:00,88.52,88.57,87.87,87.94,16148.0,84.2601,84.3077,83.6414,83.7081,16148.0
2022-09-16 12:30:00,87.94,88.08,87.84,87.94,14217.0,83.7081,83.8413,83.6129,83.7081,14217.0
2022-09-16 13:00:00,87.94,88.0,87.81,87.87,13677.0,83.7081,83.7652,83.5843,83.6414,13677.0
2022-09-16 13:30:00,87.83,88.04,87.49,87.51,14489.0,83.6034,83.8032,83.2797,83.2988,14489.0
2022-09-16 14:00:00,87.51,87.84,87.3,87.8,18605.0,83.2988,83.6129,83.0989,83.5748,18605.0
2022-09-16 14:30:00,87.76,88.04,87.58,88.0,17389.0,83.5367,83.8032,83.3654,83.7652,17389.0
2022-09-16 15:00:00,87.98,88.24,87.72,87.81,37690.0,83.7461,83.9936,83.4986,83.5843,37690.0
2022-09-16 15:30:00,87.79,88.32,87.7,88.29,204462.0,83.5653,84.0698,83.4796,84.0412,204462.0
2022-09-19 09:30:00,88.15,89.47,87.83,89.35,10815.0,83.908,85.1644,83.6034,85.0502,10815.0
2022-09-19 10:00:00,89.34,90.09,89.11,90.07,23371.0,85.0407,85.7546,84.8218,85.7356,23371.0
2022-09-19 10:30:00,90.09,90.2,89.47,89.66,12051.0,85.7546,85.8593,85.1644,85.3453,12051.0
2022-09-19 11:00:00,89.7,90.28,89.64,89.83,9951.0,85.3834,85.9355,85.3262,85.5071,9951.0
2022-09-19 11:30:00,89.92,89.96,89.63,89.69,19439.0,85.5928,85.6309,85.3167,85.3738,19439.0
2022-09-19 12:00:00,89.73,89.82,89.55,89.66,14314.0,85.4119,85.4976,85.2406,85.3453,14314.0
2022-09-19 12:30:00,89.68,90.18,89.68,90.14,7131.0,85.3643,85.8403,85.3643,85.8022,7131.0
2022-09-19 13:00:00,90.15,90.23,90.01,90.11,16930.0,85.8117,85.8879,85.6784,85.7736,16930.0
2022-09-19 13:30:00,90.09,90.2,89.92,90.06,17344.0,85.7546,85.8593,85.5928,85.726,17344.0
2022-09-19 14:00:00,90.12,90.14,89.82,90.0,12606.0,85.7832,85.8022,85.4976,85.6689,12606.0
2022-09-19 14:30:00,90.0,90.08,89.93,89.98,17946.0,85.6689,85.7451,85.6023,85.6499,17946.0
2022-09-19 15:00:00,90.0,90.61,90.0,90.52,36949.0,85.6689,86.2496,85.6689,86.1639,36949.0
2022-09-19 15:30:00,90.62,90.87,90.48,90.85,69102.0,86.2591,86.4971,86.1258,86.478,69102.0
2022-09-20 09:30:00,89.88,89.88,89.29,89.68,7810.0,85.5547,85.5547,84.9931,85.3643,7810.0
2022-09-20 10:00:00,89.59,89.85,89.2,89.38,22158.0,85.2787,85.5261,84.9074,85.0788,22158.0
2022-09-20 10:30:00,89.3,89.32,88.77,89.21,19254.0,85.0026,85.0216,84.4981,84.9169,19254.0
2022-09-20 11:00:00,89.25,89.34,88.97,89.12,8970.0,84.955,85.0407,84.6885,84.8313,8970.0
2022-09-20 11:30:00,89.1,89.53,89.02,89.49,5413.0,84.8122,85.2215,84.7361,85.1835,5413.0
2022-09-20 12:00:00,89.51,89.63,89.34,89.48,29037.0,85.2025,85.3167,85.0407,85.1739,29037.0
2022-09-20 12:30:00,89.42,89.44,89.19,89.35,5407.0,85.1168,85.1359,84.8979,85.0502,5407.0
2022-09-20 13:00:00,89.34,89.35,88.78,88.78,14432.0,85.0407,85.0502,84.5076,84.5076,14432.0
2022-09-20 13:30:00,88.65,88.76,88.32,88.42,28608.0,84.3839,84.4886,84.0698,84.165,28608.0
2022-09-20 14:00:00,88.33,89.01,88.33,88.87,18315.0,84.0793,84.7266,84.0793,84.5933,18315.0
2022-09-20 14:30:00,88.89,89.01,88.56,88.95,15282.0,84.6123,84.7266,84.2982,84.6695,15282.0
2022-09-20 15:00:00,88.92,89.18,88.86,89.08,34870.0,84.6409,84.8884,84.5838,84.7932,34870.0
2022-09-20 15:30:00,89.1,89.27,88.87,88.89,105451.0,84.8122,84.9741,84.5933,84.6123,105451.0
2022-09-21 09:30:00,89.03,89.14,88.3,89.08,15726.0,84.7456,84.8503,84.0507,84.7932,15726.0
2022-09-21 10:00:00,89.15,89.3,88.86,89.03,13037.0,84.8598,85.0026,84.5838,84.7456,13037.0
2022-09-21 10:30:00,89.1,89.27,88.75,88.83,17044.0,84.8122,84.9741,84.4791,84.5552,17044.0
2022-09-21 11:00:00,88.83,88.94,88.7,88.87,12118.0,84.5552,84.6599,84.4315,84.5933,12118.0
2022-09-21 11:30:00,88.87,89.07,88.75,88.88,8823.0,84.5933,84.7837,84.4791,84.6028,8823.0
2022-09-21 12:00:00,88.87,89.07,88.87,89.03,8496.0,84.5933,84.7837,84.5933,84.7456,8496.0
2022-09-21 12:30:00,89.07,89.19,88.88,88.95,13638.0,84.7837,84.8979,84.6028,84.6695,13638.0
2022-09-21 13:00:00,88.97,89.04,88.84,88.88,7158.0,84.6885,84.7551,84.5647,84.6028,7158.0
2022-09-21 13:30:00,88.86,89.18,88.86,89.14,15080.0,84.5838,84.8884,84.5838,84.8503,15080.0
2022-09-21 14:00:00,89.06,89.06,87.55,87.69,13803.0,84.7742,84.7742,83.3368,83.4701,13803.0
2022-09-21 14:30:00,87.64,89.15,87.54,88.7,20664.0,83.4225,84.8598,83.3273,84.4315,20664.0
2022-09-21 15:00:00,88.85,88.85,87.63,87.63,16231.0,84.5743,84.5743,83.413,83.413,16231.0
2022-09-21 15:30:00,87.6,87.77,86.67,86.67,86719.0,83.3844,83.5462,82.4992,82.4992,86719.0
2022-09-22 09:30:00,86.51,86.67,85.44,85.57,10283.0,82.3469,82.4992,81.3284,81.4521,10283.0
2022-09-22 10:00:00,85.65,85.78,85.25,85.38,18910.0,81.5283,81.652,81.1475,81.2713,18910.0
2022-09-22 10:30:00,85.42,85.57,85.27,85.31,8364.0,81.3093,81.4521,81.1665,81.2046,8364.0
2022-09-22 11:00:00,85.25,85.57,85.24,85.34,5823.0,81.1475,81.4521,81.138,81.2332,5823.0
2022-09-22 11:30:00,85.3,85.71,85.3,85.48,12680.0,81.1951,81.5854,81.1951,81.3664,12680.0
2022-09-22 12:00:00,85.47,85.93,85.44,85.82,15667.0,81.3569,81.7948,81.3284,81.6901,15667.0
2022-09-22 12:30:00,85.73,85.78,85.44,85.47,14145.0,81.6044,81.652,81.3284,81.3569,14145.0
2022-09-22 13:00:00,85.47,85.68,85.3,85.67,16171.0,81.3569,81.5568,81.1951,81.5473,16171.0
2022-09-22 13:30:00,85.7,85.86,85.58,85.8,11230.0,81.5759,81.7282,81.4616,81.671,11230.0
2022-09-22 14:00:00,85.82,85.84,85.24,85.38,12355.0,81.6901,81.7091,81.138,81.2713,12355.0
2022-09-22 14:30:00,85.35,85.56,85.28,85.54,9496.0,81.2427,81.4426,81.1761,81.4236,9496.0
2022-09-22 15:00:00,85.56,86.03,85.51,85.63,15633.0,81.4426,81.89,81.395,81.5092,15633.0
2022-09-22 15:30:00,85.69,86.07,85.64,85.65,78736.0,81.5663,81.928,81.5187,81.5283,78736.0
2022-09-23 09:30:00,84.8,85.44,84.72,85.4,11636.0,80.7192,81.3284,80.643,81.2903,11636.0
2022-09-23 10:00:00,85.3,85.61,85.09,85.61,16588.0,81.1951,81.4902,80.9952,81.4902,16588.0
2022-09-23 10:30:00,85.61,85.74,85.39,85.62,16842.0,81.4902,81.6139,81.2808,81.4997,16842.0
2022-09-23 11:00:00,85.61,86.46,85.54,86.25,12915.0,81.4902,82.2993,81.4236,82.0994,12915.0
2022-09-23 11:30:00,86.32,86.32,85.64,85.71,12284.0,82.166,82.166,81.5187,81.5854,12284.0
2022-09-23 12:00:00,85.63,85.67,85.18,85.19,8280.0,81.5092,81.5473,81.0809,81.0904,8280.0
2022-09-23 12:30:00,85.18,85.52,85.11,85.52,4956.0,81.0809,81.4045,81.0142,81.4045,4956.0
2022-09-23 13:00:00,85.5,85.7,85.39,85.39,6408.0,81.3855,81.5759,81.2808,81.2808,6408.0
2022-09-23 13:30:00,85.39,85.53,85.26,85.26,7874.0,81.2808,81.414,81.157,81.157,7874.0
2022-09-23 14:00:00,85.3,85.3,84.74,84.75,14180.0,81.1951,81.1951,80.6621,80.6716,14180.0
2022-09-23 14:30:00,84.73,84.73,84.39,84.4,18108.0,80.6525,80.6525,80.3289,80.3384,18108.0
2022-09-23 15:00:00,84.43,85.32,84.43,85.18,18904.0,80.367,81.2141,80.367,81.0809,18904.0
2022-09-23 15:30:00,85.17,85.71,85.11,85.54,91885.0,81.0714,81.5854,81.0142,81.4236,91885.0
2022-09-26 09:30:00,85.08,86.05,85.08,85.5,20183.0,80.9857,81.909,80.9857,81.3855,20183.0
2022-09-26 10:00:00,85.46,86.07,85.17,85.87,10360.0,81.3474,81.928,81.0714,81.7377,10360.0
2022-09-26 10:30:00,85.82,85.93,85.5,85.76,9403.0,81.6901,81.7948,81.3855,81.633,9403.0
2022-09-26 11:00:00,85.64,85.87,85.3,85.32,11125.0,81.5187,81.7377,81.1951,81.2141,11125.0
2022-09-26 11:30:00,85.33,85.7,85.32,85.55,10839.0,81.2237,81.5759,81.2141,81.4331,10839.0
2022-09-26 12:00:00,85.53,85.53,85.18,85.28,13411.0,81.414,81.414,81.0809,81.1761,13411.0
2022-09-26 12:30:00,85.2,85.28,84.87,85.24,8868.0,81.0999,81.1761,80.7858,81.138,8868.0
2022-09-26 13:00:00,85.22,85.24,84.44,84.54,18756.0,81.119,81.138,80.3765,80.4717,18756.0
2022-09-26 13:30:00,84.63,84.99,84.55,84.55,24404.0,80.5573,80.9,80.4812,80.4812,24404.0
2022-09-26 14:00:00,84.51,84.83,84.5,84.56,22843.0,80.4431,80.7477,80.4336,80.4907,22843.0
2022-09-26 14:30:00,84.53,85.12,84.37,85.07,33775.0,80.4622,81.0238,80.3099,80.9762,33775.0
2022-09-26 15:00:00,85.09,85.46,85.07,85.3,19390.0,80.9952,81.3474,80.9762,81.1951,19390.0
2022-09-26 15:30:00,85.18,85.65,84.78,84.83,79805.0,81.0809,81.5283,80.7001,80.7477,79805.0
2022-09-27 09:30:00,85.75,86.45,85.49,85.79,14536.0,81.6234,82.2898,81.376,81.6615,14536.0
2022-09-27 10:00:00,85.78,85.78,84.84,85.27,17292.0,81.652,81.652,80.7572,81.1665,17292.0
2022-09-27 10:30:00,85.34,85.84,85.34,85.74,19403.0,81.2332,81.7091,81.2332,81.6139,19403.0
2022-09-27 11:00:00,85.73,85.79,84.85,84.94,14192.0,81.6044,81.6615,80.7668,80.8524,14192.0
2022-09-27 11:30:00,84.9,85.27,84.63,84.64,19821.0,80.8144,81.1665,80.5573,80.5669,19821.0
2022-09-27 12:00:00,84.58,84.58,83.95,83.98,12096.0,80.5098,80.5098,79.9101,79.9386,12096.0
2022-09-27 12:30:00,84.07,84.2,83.84,84.05,11697.0,80.0243,80.148,79.8054,80.0053,11697.0
2022-09-27 13:00:00,83.94,84.07,83.75,83.93,22175.0,79.9006,80.0243,79.7197,79.891,22175.0
2022-09-27 13:30:00,83.86,83.95,83.41,83.43,16146.0,79.8244,79.9101,79.3961,79.4151,16146.0
2022-09-27 14:00:00,83.51,83.8,83.29,83.8,25007.0,79.4912,79.7673,79.2818,79.7673,25007.0
2022-09-27 14:30:00,83.79,84.76,83.69,84.66,54013.0,79.7578,80.6811,79.6626,80.5859,54013.0
2022-09-27 15:00:00,84.67,84.83,84.38,84.81,36956.0,80.5954,80.7477,80.3194,80.7287,36956.0
2022-09-27 15:30:00,84.82,85.01,84.55,84.6,109941.0,80.7382,80.9191,80.4812,80.5288,109941.0
2022-09-28 09:30:00,85.02,85.08,84.58,84.9,13084.0,80.9286,80.9857,80.5098,80.8144,13084.0
2022-09-28 10:00:00,84.97,85.23,84.38,85.0,31179.0,80.881,81.1285,80.3194,80.9095,31179.0
2022-09-28 10:30:00,85.0,85.43,84.88,85.0,33578.0,80.9095,81.3188,80.7953,80.9095,33578.0
2022-09-28 11:00:00,84.96,85.67,84.86,85.41,18993.0,80.8715,81.5473,80.7763,81.2998,18993.0
2022-09-28 11:30:00,85.41,85.48,85.08,85.45,14520.0,81.2998,81.3664,80.9857,81.3379,14520.0
2022-09-28 12:00:00,85.43,85.74,85.31,85.31,13496.0,81.3188,81.6139,81.2046,81.2046,13496.0
2022-09-28 12:30:00,85.3,85.56,85.26,85.51,15889.0,81.1951,81.4426,81.157,81.395,15889.0
2022-09-28 13:00:00,85.5,85.78,85.35,85.5,23457.0,81.3855,81.652,81.2427,81.3855,23457.0
2022-09-28 13:30:00,85.4,85.57,85.2,85.3,24538.0,81.2903,81.4521,81.0999,81.1951,24538.0
2022-09-28 14:00:00,85.35,85.38,85.06,85.22,16795.0,81.2427,81.2713,80.9667,81.119,16795.0
2022-09-28 14:30:00,85.23,85.39,85.19,85.35,17970.0,81.1285,81.2808,81.0904,81.2427,17970.0
2022-09-28 15:00:00,85.31,85.64,85.24,85.59,34368.0,81.2046,81.5187,81.138,81.4711,34368.0
2022-09-28 15:30:00,85.59,86.08,85.48,85.52,102205.0,81.4711,81.9376,81.3664,81.4045,102205.0
2022-09-29 09:30:00,84.25,84.63,83.06,83.2,13954.0,80.1956,80.5573,79.0629,79.1962,13954.0
2022-09-29 10:00:00,83.2,83.27,82.62,83.06,24691.0,79.1962,79.2628,78.6441,79.0629,24691.0
2022-09-29 10:30:00,83.02,83.02,82.66,82.87,17469.0,79.0248,79.0248,78.6821,78.882,17469.0
2022-09-29 11:00:00,82.87,83.69,82.82,83.29,13687.0,78.882,79.6626,78.8344,79.2818,13687.0
2022-09-29 11:30:00,83.26,83.59,83.18,83.5,9904.0,79.2533,79.5674,79.1771,79.4817,9904.0
2022-09-29 12:00:00,83.38,83.66,83.3,83.6,23066.0,79.3675,79.634,79.2913,79.5769,23066.0
2022-09-29 12:30:00,83.77,83.87,83.68,83.8,11383.0,79.7387,79.8339,79.6531,79.7673,11383.0
2022-09-29 13:00:00,83.79,83.79,83.32,83.46,21296.0,79.7578,79.7578,79.3104,79.4437,21296.0
2022-09-29 13:30:00,83.44,83.65,83.25,83.26,16408.0,79.4246,79.6245,79.2438,79.2533,16408.0
2022-09-29 14:00:00,83.26,83.58,83.21,83.55,12891.0,79.2533,79.5579,79.2057,79.5293,12891.0
2022-09-29 14:30:00,83.56,83.75,83.49,83.49,12373.0,79.5388,79.7197,79.4722,79.4722,12373.0
2022-09-29 15:00:00,83.51,83.93,83.33,83.72,25972.0,79.4912,79.891,79.3199,79.6911,25972.0
2022-09-29 15:30:00,83.69,84.19,83.69,84.07,73467.0,79.6626,80.1385,79.6626,80.0243,73467.0
2022-09-30 09:30:00,83.85,84.42,83.5,84.3,19535.0,79.8149,80.3575,79.4817,80.2432,19535.0
2022-09-30 10:00:00,84.3,84.37,83.93,84.14,17145.0,80.2432,80.3099,79.891,80.0909,17145.0
2022-09-30 10:30:00,84.16,84.73,84.16,84.52,12293.0,80.11,80.6525,80.11,80.4526,12293.0
2022-09-30 11:00:00,84.49,85.06,84.34,84.9,11422.0,80.4241,80.9667,80.2813,80.8144,11422.0
2022-09-30 11:30:00,84.87,84.95,84.31,84.4,9440.0,80.7858,80.8619,80.2527,80.3384,9440.0
2022-09-30 12:00:00,84.38,84.45,84.21,84.41,11455.0,80.3194,80.386,80.1576,80.3479,11455.0
2022-09-30 12:30:00,84.42,84.74,84.4,84.68,10238.0,80.3575,80.6621,80.3384,80.6049,10238.0
2022-09-30 13:00:00,84.66,84.86,84.57,84.81,9841.0,80.5859,80.7763,80.5002,80.7287,9841.0
2022-09-30 13:30:00,84.8,84.8,84.36,84.36,15816.0,80.7192,80.7192,80.3003,80.3003,15816.0
2022-09-30 14:00:00,84.26,84.42,84.13,84.14,14172.0,80.2052,80.3575,80.0814,80.0909,14172.0
2022-09-30 14:30:00,84.17,84.2,83.7,83.72,28105.0,80.1195,80.148,79.6721,79.6911,28105.0
2022-09-30 15:00:00,83.66,84.22,83.66,83.89,24435.0,79.634,80.1671,79.634,79.853,24435.0
2022-09-30 15:30:00,83.94,84.03,83.15,83.36,127590.0,79.9006,79.9862,79.1486,79.3485,127590.0
2022-10-03 09:30:00,84.46,86.25,84.46,85.83,21045.0,80.3955,82.0994,80.3955,81.6996,21045.0
2022-10-03 10:00:00,85.96,87.08,85.71,86.78,27046.0,81.8233,82.8894,81.5854,82.6039,27046.0
2022-10-03 10:30:00,86.75,86.87,86.35,86.46,25876.0,82.5753,82.6896,82.1946,82.2993,25876.0
2022-10-03 11:00:00,86.47,86.77,86.36,86.49,19498.0,82.3088,82.5944,82.2041,82.3278,19498.0
2022-10-03 11:30:00,86.52,86.81,86.4,86.59,11978.0,82.3564,82.6324,82.2422,82.423,11978.0
2022-10-03 12:00:00,86.62,86.92,86.41,86.41,26815.0,82.4516,82.7371,82.2517,82.2517,26815.0
2022-10-03 12:30:00,86.42,86.42,85.99,86.25,22425.0,82.2612,82.2612,81.8519,82.0994,22425.0
2022-10-03 13:00:00,86.24,86.53,86.24,86.49,15306.0,82.0899,82.3659,82.0899,82.3278,15306.0
2022-10-03 13:30:00,86.53,86.81,86.52,86.59,16835.0,82.3659,82.6324,82.3564,82.423,16835.0
2022-10-03 14:00:00,86.59,86.97,86.59,86.93,18169.0,82.423,82.7847,82.423,82.7467,18169.0
2022-10-03 14:30:00,86.93,87.2,86.87,87.15,24280.0,82.7467,83.0037,82.6896,82.9561,24280.0
2022-10-03 15:00:00,87.13,87.13,86.76,86.97,22712.0,82.937,82.937,82.5848,82.7847,22712.0
2022-10-03 15:30:00,86.92,86.95,86.62,86.65,121742.0,82.7371,82.7657,82.4516,82.4801,121742.0
2022-10-04 09:30:00,87.35,88.97,87.35,88.51,33097.0,83.1465,84.6885,83.1465,84.2506,33097.0
2022-10-04 10:00:00,88.51,89.15,88.49,88.9,57193.0,84.2506,84.8598,84.2316,84.6219,57193.0
2022-10-04 10:30:00,88.93,89.49,88.93,89.45,34456.0,84.6504,85.1835,84.6504,85.1454,34456.0
2022-10-04 11:00:00,89.41,89.73,89.32,89.65,31205.0,85.1073,85.4119,85.0216,85.3358,31205.0
2022-10-04 11:30:00,89.73,90.21,89.72,90.21,24237.0,85.4119,85.8688,85.4024,85.8688,24237.0
2022-10-04 12:00:00,90.21,90.43,90.1,90.42,52726.0,85.8688,86.0782,85.7641,86.0687,52726.0
2022-10-04 12:30:00,90.46,90.52,90.02,90.14,66050.0,86.1068,86.1639,85.688,85.8022,66050.0
2022-10-04 13:00:00,90.13,90.14,89.57,89.94,22229.0,85.7927,85.8022,85.2596,85.6118,22229.0
2022-10-04 13:30:00,89.95,89.99,89.81,89.86,21978.0,85.6213,85.6594,85.4881,85.5357,21978.0
2022-10-04 14:00:00,89.78,90.02,89.52,89.52,25073.0,85.4595,85.688,85.212,85.212,25073.0
2022-10-04 14:30:00,89.56,89.78,89.38,89.68,53241.0,85.2501,85.4595,85.0788,85.3643,53241.0
2022-10-04 15:00:00,89.63,89.65,89.15,89.54,47378.0,85.3167,85.3358,84.8598,85.2311,47378.0
2022-10-04 15:30:00,89.54,89.93,89.23,89.88,171627.0,85.2311,85.6023,84.936,85.5547,171627.0
2022-10-05 09:30:00,92.22,94.43,91.0,92.51,115849.0,87.7821,89.8857,86.6208,88.0581,115849.0
2022-10-05 10:00:00,92.5,93.22,91.94,92.8,65928.0,88.0486,88.734,87.5156,88.3342,65928.0
2022-10-05 10:30:00,92.82,92.98,92.18,92.32,41309.0,88.3532,88.5055,87.744,87.8773,41309.0
2022-10-05 11:00:00,92.21,92.83,92.18,92.69,31769.0,87.7726,88.3627,87.744,88.2295,31769.0
2022-10-05 11:30:00,92.72,93.2,92.61,92.66,29546.0,88.258,88.7149,88.1533,88.2009,29546.0
2022-10-05 12:00:00,92.63,93.05,92.27,92.95,22445.0,88.1724,88.5721,87.8297,88.477,22445.0
2022-10-05 12:30:00,92.94,92.94,92.49,92.77,23790.0,88.4674,88.4674,88.0391,88.3056,23790.0
2022-10-05 13:00:00,92.73,93.02,92.65,92.81,26294.0,88.2675,88.5436,88.1914,88.3437,26294.0
2022-10-05 13:30:00,92.86,93.02,92.79,92.83,40960.0,88.3913,88.5436,88.3247,88.3627,40960.0
2022-10-05 14:00:00,92.8,93.19,92.65,93.13,40168.0,88.3342,88.7054,88.1914,88.6483,40168.0
2022-10-05 14:30:00,93.16,93.26,92.76,92.92,101776.0,88.6769,88.772,88.2961,88.4484,101776.0
2022-10-05 15:00:00,92.94,93.34,92.79,93.06,192048.0,88.4674,88.8482,88.3247,88.5817,192048.0
2022-10-05 15:30:00,93.06,93.15,92.51,92.84,229997.0,88.5817,88.6673,88.0581,88.3723,229997.0
2022-10-06 09:30:00,93.82,96.49,93.82,95.78,72984.0,89.3051,91.8466,89.3051,91.1708,72984.0
2022-10-06 10:00:00,95.8,96.0,95.35,95.43,52944.0,91.1898,91.3802,90.7615,90.8376,52944.0
2022-10-06 10:30:00,95.38,96.19,95.37,95.99,29629.0,90.79,91.561,90.7805,91.3707,29629.0
2022-10-06 11:00:00,96.02,96.29,95.55,96.14,35238.0,91.3992,91.6562,90.9518,91.5134,35238.0
2022-10-06 11:30:00,96.08,96.39,95.89,95.97,50341.0,91.4563,91.7514,91.2755,91.3516,50341.0
2022-10-06 12:00:00,95.98,96.04,95.68,96.04,15042.0,91.3611,91.4183,91.0756,91.4183,15042.0
2022-10-06 12:30:00,96.02,96.31,96.02,96.18,27046.0,91.3992,91.6753,91.3992,91.5515,27046.0
2022-10-06 13:00:00,96.18,96.21,95.73,95.81,19871.0,91.5515,91.5801,91.1232,91.1993,19871.0
2022-10-06 13:30:00,95.82,95.82,95.37,95.59,22002.0,91.2088,91.2088,90.7805,90.9899,22002.0
2022-10-06 14:00:00,95.59,95.6,95.08,95.12,21857.0,90.9899,90.9994,90.5045,90.5425,21857.0
2022-10-06 14:30:00,95.1,95.3,94.67,94.68,40164.0,90.5235,90.7139,90.1142,90.1237,40164.0
2022-10-06 15:00:00,94.68,94.82,94.35,94.81,53826.0,90.1237,90.257,89.8096,90.2475,53826.0
2022-10-06 15:30:00,94.83,95.14,94.59,94.91,180853.0,90.2665,90.5616,90.038,90.3426,180853.0
2022-10-07 09:30:00,94.11,94.11,92.16,92.38,45104.0,89.5811,89.5811,87.725,87.9344,45104.0
2022-10-07 10:00:00,92.4,93.51,92.32,93.23,80395.0,87.9534,89.01,87.8773,88.7435,80395.0
2022-10-07 10:30:00,93.25,93.81,93.25,93.4,20786.0,88.7625,89.2956,88.7625,88.9053,20786.0
2022-10-07 11:00:00,93.44,93.46,92.6,92.79,32214.0,88.9434,88.9624,88.1438,88.3247,32214.0
2022-10-07 11:30:00,92.86,92.92,92.29,92.41,18487.0,88.3913,88.4484,87.8487,87.9629,18487.0
2022-10-07 12:00:00,92.4,92.6,91.96,91.96,17890.0,87.9534,88.1438,87.5346,87.5346,17890.0
2022-10-07 12:30:00,91.93,92.04,91.35,91.51,18878.0,87.506,87.6108,86.954,87.1063,18878.0
2022-10-07 13:00:00,91.51,92.09,91.33,91.95,32632.0,87.1063,87.6583,86.9349,87.5251,32632.0
2022-10-07 13:30:00,91.97,92.05,91.72,91.72,21223.0,87.5441,87.6203,87.3062,87.3062,21223.0
2022-10-07 14:00:00,91.67,91.93,91.62,91.74,18271.0,87.2586,87.506,87.211,87.3252,18271.0
2022-10-07 14:30:00,91.72,91.76,91.33,91.4,21725.0,87.3062,87.3442,86.9349,87.0016,21725.0
2022-10-07 15:00:00,91.41,91.53,90.96,91.06,39391.0,87.0111,87.1253,86.5827,86.6779,39391.0
2022-10-07 15:30:00,91.06,91.37,90.89,91.02,185280.0,86.6779,86.973,86.5161,86.6398,185280.0
2022-10-10 09:30:00,91.18,91.18,90.05,90.56,37263.0,86.7921,86.7921,85.7165,86.202,37263.0
2022-10-10 10:00:00,90.67,91.25,90.49,91.03,35198.0,86.3067,86.8588,86.1353,86.6494,35198.0
2022-10-10 10:30:00,90.98,91.16,90.0,90.16,19313.0,86.6018,86.7731,85.6689,85.8212,19313.0
2022-10-10 11:00:00,90.26,90.63,90.04,90.43,21504.0,85.9164,86.2686,85.707,86.0782,21504.0
2022-10-10 11:30:00,90.42,90.64,90.19,90.54,26034.0,86.0687,86.2781,85.8498,86.1829,26034.0
2022-10-10 12:00:00,90.59,90.81,90.09,90.15,17276.0,86.2305,86.4399,85.7546,85.8117,17276.0
2022-10-10 12:30:00,90.14,90.31,90.06,90.29,12189.0,85.8022,85.964,85.726,85.945,12189.0
2022-10-10 13:00:00,90.29,90.56,90.04,90.54,102647.0,85.945,86.202,85.707,86.1829,102647.0
2022-10-10 13:30:00,90.54,91.23,90.49,91.08,54579.0,86.1829,86.8397,86.1353,86.697,54579.0
2022-10-10 14:00:00,91.12,91.15,90.91,91.11,35029.0,86.735,86.7636,86.5351,86.7255,35029.0
2022-10-10 14:30:00,91.13,91.5,91.11,91.34,34630.0,86.7445,87.0967,86.7255,86.9444,34630.0
2022-10-10 15:00:00,91.28,91.5,91.15,91.16,49974.0,86.8873,87.0967,86.7636,86.7731,49974.0
2022-10-10 15:30:00,91.14,91.36,90.94,91.05,96402.0,86.7541,86.9635,86.5637,86.6684,96402.0
2022-10-11 09:30:00,90.85,91.15,90.75,90.97,16097.0,86.478,86.7636,86.3828,86.5922,16097.0
2022-10-11 10:00:00,90.93,92.09,90.9,91.97,67996.0,86.5542,87.6583,86.5256,87.5441,67996.0
2022-10-11 10:30:00,91.92,92.46,91.76,92.21,14289.0,87.4965,88.0105,87.3442,87.7726,14289.0
2022-10-11 11:00:00,92.16,92.71,92.16,92.59,16555.0,87.725,88.2485,87.725,88.1343,16555.0
2022-10-11 11:30:00,92.76,93.17,92.66,93.07,19472.0,88.2961,88.6864,88.2009,88.5912,19472.0
2022-10-11 12:00:00,93.22,93.56,93.02,93.49,15885.0,88.734,89.0576,88.5436,88.991,15885.0
2022-10-11 12:30:00,93.45,93.85,93.45,93.66,13224.0,88.9529,89.3337,88.9529,89.1528,13224.0
2022-10-11 13:00:00,93.69,93.72,93.29,93.46,29068.0,89.1814,89.2099,88.8006,88.9624,29068.0
2022-10-11 13:30:00,93.53,93.61,93.34,93.45,22307.0,89.0291,89.1052,88.8482,88.9529,22307.0
2022-10-11 14:00:00,93.51,93.51,93.07,93.41,22332.0,89.01,89.01,88.5912,88.9148,22332.0
2022-10-11 14:30:00,93.43,93.65,92.47,92.48,24209.0,88.9339,89.1433,88.0201,88.0296,24209.0
2022-10-11 15:00:00,92.45,92.52,92.03,92.4,39354.0,88.001,88.0677,87.6012,87.9534,39354.0
2022-10-11 15:30:00,92.4,93.15,92.26,92.98,125539.0,87.9534,88.6673,87.8202,88.5055,125539.0
2022-10-12 09:30:00,93.45,93.45,92.02,92.55,18256.0,88.9529,88.9529,87.5917,88.0962,18256.0
2022-10-12 10:00:00,92.56,92.75,92.26,92.51,19908.0,88.1057,88.2866,87.8202,88.0581,19908.0
2022-10-12 10:30:00,92.44,92.79,92.1,92.29,32470.0,87.9915,88.3247,87.6679,87.8487,32470.0
2022-10-12 11:00:00,92.27,92.36,91.88,91.98,13484.0,87.8297,87.9154,87.4585,87.5536,13484.0
2022-10-12 11:30:00,92.0,92.04,91.83,91.96,8406.0,87.5727,87.6108,87.4109,87.5346,8406.0
2022-10-12 12:00:00,92.04,92.15,91.51,91.59,10142.0,87.6108,87.7155,87.1063,87.1824,10142.0
2022-10-12 12:30:00,91.58,91.64,91.34,91.52,8831.0,87.1729,87.23,86.9444,87.1158,8831.0
2022-10-12 13:00:00,91.56,91.6,91.4,91.49,9896.0,87.1539,87.1919,87.0016,87.0872,9896.0
2022-10-12 13:30:00,91.5,91.61,91.33,91.61,12443.0,87.0967,87.2014,86.9349,87.2014,12443.0
2022-10-12 14:00:00,91.69,92.03,91.49,92.03,11585.0,87.2776,87.6012,87.0872,87.6012,11585.0
2022-10-12 14:30:00,92.05,92.06,91.62,91.67,12600.0,87.6203,87.6298,87.211,87.2586,12600.0
2022-10-12 15:00:00,91.66,91.81,91.49,91.56,15084.0,87.249,87.3918,87.0872,87.1539,15084.0
2022-10-12 15:30:00,91.56,91.65,91.1,91.16,89244.0,87.1539,87.2395,86.716,86.7731,89244.0
2022-10-13 09:30:00,89.98,91.13,88.92,90.59,28998.0,85.6499,86.7445,84.6409,86.2305,28998.0
2022-10-13 10:00:00,90.79,90.84,90.2,90.43,22277.0,86.4209,86.4685,85.8593,86.0782,22277.0
2022-10-13 10:30:00,90.45,90.98,90.45,90.56,22216.0,86.0973,86.6018,86.0973,86.202,22216.0
2022-10-13 11:00:00,90.55,92.24,90.46,91.84,45437.0,86.1925,87.8011,86.1068,87.4204,45437.0
2022-10-13 11:30:00,91.91,92.58,91.73,92.05,28104.0,87.487,88.1248,87.3157,87.6203,28104.0
2022-10-13 12:00:00,92.03,92.28,91.94,92.06,14875.0,87.6012,87.8392,87.5156,87.6298,14875.0
2022-10-13 12:30:00,92.07,92.74,92.06,92.64,18196.0,87.6393,88.2771,87.6298,88.1819,18196.0
2022-10-13 13:00:00,92.62,92.85,92.59,92.67,51173.0,88.1628,88.3818,88.1343,88.2104,51173.0
2022-10-13 13:30:00,92.66,93.0,92.64,92.81,20427.0,88.2009,88.5246,88.1819,88.3437,20427.0
2022-10-13 14:00:00,92.79,92.87,92.29,92.34,18680.0,88.3247,88.4008,87.8487,87.8963,18680.0
2022-10-13 14:30:00,92.41,92.94,92.2,92.89,23346.0,87.9629,88.4674,87.7631,88.4198,23346.0
2022-10-13 15:00:00,92.87,93.01,92.48,92.59,31787.0,88.4008,88.5341,88.0296,88.1343,31787.0
2022-10-13 15:30:00,92.59,92.8,92.09,92.18,91034.0,88.1343,88.3342,87.6583,87.744,91034.0
2022-10-14 09:30:00,92.23,93.11,91.97,92.37,18560.0,88.203,89.0445,87.9543,88.3368,18560.0
2022-10-14 10:00:00,92.27,92.29,90.74,90.96,10373.0,88.2412,88.2603,86.778,86.9884,10373.0
2022-10-14 10:30:00,91.1,91.18,90.63,91.01,9957.0,87.1223,87.1988,86.6728,87.0362,9957.0
2022-10-14 11:00:00,90.97,91.42,90.41,90.64,14973.0,86.998,87.4283,86.4624,86.6824,14973.0
2022-10-14 11:30:00,90.56,90.56,89.88,89.88,8826.0,86.6059,86.6059,85.9556,85.9556,8826.0
2022-10-14 12:00:00,89.87,90.1,89.5,89.67,11512.0,85.946,86.166,85.5922,85.7547,11512.0
2022-10-14 12:30:00,89.69,89.87,89.37,89.46,7047.0,85.7739,85.946,85.4678,85.5539,7047.0
2022-10-14 13:00:00,89.51,89.74,89.32,89.74,7937.0,85.6017,85.8217,85.42,85.8217,7937.0
2022-10-14 13:30:00,89.73,89.84,89.54,89.83,10994.0,85.8121,85.9173,85.6304,85.9077,10994.0
2022-10-14 14:00:00,89.89,89.89,89.5,89.62,15635.0,85.9651,85.9651,85.5922,85.7069,15635.0
2022-10-14 14:30:00,89.61,89.78,89.42,89.72,15227.0,85.6973,85.8599,85.5156,85.8025,15227.0
2022-10-14 15:00:00,89.88,89.99,89.57,89.95,18284.0,85.9556,86.0608,85.6591,86.0225,18284.0
2022-10-14 15:30:00,89.96,90.2,89.43,89.66,75962.0,86.0321,86.2616,85.5252,85.7452,75962.0
2022-10-17 09:30:00,90.84,92.37,90.84,91.49,30940.0,86.8736,88.3368,86.8736,87.4953,30940.0
2022-10-17 10:00:00,91.63,91.76,91.0,91.04,15758.0,87.6291,87.7535,87.0267,87.0649,15758.0
2022-10-17 10:30:00,90.94,91.1,90.52,90.84,17078.0,86.9693,87.1223,86.5676,86.8736,17078.0
2022-10-17 11:00:00,90.86,91.4,90.68,91.4,18413.0,86.8928,87.4092,86.7206,87.4092,18413.0
2022-10-17 11:30:00,91.42,91.65,91.35,91.49,16698.0,87.4283,87.6483,87.3614,87.4953,16698.0
2022-10-17 12:00:00,91.55,91.89,91.44,91.88,18495.0,87.5526,87.8778,87.4474,87.8682,18495.0
2022-10-17 12:30:00,91.88,91.99,91.49,91.49,8016.0,87.8682,87.9734,87.4953,87.4953,8016.0
2022-10-17 13:00:00,91.49,91.81,91.34,91.81,7177.0,87.4953,87.8013,87.3518,87.8013,7177.0
2022-10-17 13:30:00,91.76,91.9,91.7,91.84,9355.0,87.7535,87.8874,87.6961,87.83,9355.0
2022-10-17 14:00:00,91.82,91.91,91.58,91.68,10362.0,87.8109,87.8969,87.5813,87.677,10362.0
2022-10-17 14:30:00,91.67,91.93,91.6,91.8,7534.0,87.6674,87.916,87.6005,87.7917,7534.0
2022-10-17 15:00:00,91.76,91.97,91.73,91.92,13641.0,87.7535,87.9543,87.7248,87.9065,13641.0
2022-10-17 15:30:00,91.88,92.11,91.7,91.76,46462.0,87.8682,88.0882,87.6961,87.7535,46462.0
2022-10-18 09:30:00,93.09,93.79,92.12,92.69,47961.0,89.0254,89.6948,88.0978,88.6429,47961.0
2022-10-18 10:00:00,92.69,93.32,92.68,92.94,39473.0,88.6429,89.2454,88.6333,88.8819,39473.0
2022-10-18 10:30:00,92.95,93.39,92.67,93.23,26938.0,88.8915,89.3123,88.6237,89.1593,26938.0
2022-10-18 11:00:00,93.15,93.42,92.68,92.88,49762.0,89.0828,89.341,88.6333,88.8246,49762.0
2022-10-18 11:30:00,92.86,92.86,92.21,92.21,22687.0,88.8054,88.8054,88.1838,88.1838,22687.0
2022-10-18 12:00:00,92.16,92.42,92.05,92.05,13506.0,88.136,88.3847,88.0308,88.0308,13506.0
2022-10-18 12:30:00,92.03,92.32,91.86,91.99,31074.0,88.0117,88.289,87.8491,87.9734,31074.0
2022-10-18 13:00:00,92.01,92.01,91.59,91.71,23810.0,87.9926,87.9926,87.5909,87.7057,23810.0
2022-10-18 13:30:00,91.65,91.86,91.64,91.65,27297.0,87.6483,87.8491,87.6387,87.6483,27297.0
2022-10-18 14:00:00,91.68,91.7,91.41,91.63,18477.0,87.677,87.6961,87.4188,87.6291,18477.0
2022-10-18 14:30:00,91.68,91.72,91.05,91.3,23376.0,87.677,87.7152,87.0745,87.3136,23376.0
2022-10-18 15:00:00,91.29,91.48,91.18,91.41,24943.0,87.304,87.4857,87.1988,87.4188,24943.0
2022-10-18 15:30:00,91.44,92.19,91.42,92.19,102149.0,87.4474,88.1647,87.4283,88.1647,102149.0
2022-10-19 09:30:00,91.64,91.89,90.93,91.32,12899.0,87.6387,87.8778,86.9597,87.3327,12899.0
2022-10-19 10:00:00,91.27,91.98,91.2,91.45,18108.0,87.2849,87.9639,87.2179,87.457,18108.0
2022-10-19 10:30:00,91.39,91.56,90.62,90.79,25686.0,87.3996,87.5622,86.6632,86.8258,25686.0
2022-10-19 11:00:00,90.79,91.19,90.7,90.88,28602.0,86.8258,87.2084,86.7398,86.9119,28602.0
2022-10-19 11:30:00,90.88,90.92,90.58,90.6,18423.0,86.9119,86.9501,86.625,86.6441,18423.0
2022-10-19 12:00:00,90.63,90.63,89.85,89.85,10891.0,86.6728,86.6728,85.9269,85.9269,10891.0
2022-10-19 12:30:00,89.89,89.98,89.42,89.48,14531.0,85.9651,86.0512,85.5156,85.573,14531.0
2022-10-19 13:00:00,89.5,89.5,88.94,88.99,26863.0,85.5922,85.5922,85.0566,85.1044,26863.0
2022-10-19 13:30:00,89.01,89.24,88.97,89.24,17265.0,85.1235,85.3435,85.0853,85.3435,17265.0
2022-10-19 14:00:00,89.23,89.58,89.18,89.43,15680.0,85.3339,85.6687,85.2861,85.5252,15680.0
2022-10-19 14:30:00,89.38,89.52,89.3,89.38,15455.0,85.4774,85.6113,85.4009,85.4774,15455.0
2022-10-19 15:00:00,89.36,89.69,89.21,89.43,28018.0,85.4583,85.7739,85.3148,85.5252,28018.0
2022-10-19 15:30:00,89.43,89.64,89.17,89.61,73629.0,85.5252,85.726,85.2766,85.6973,73629.0
2022-10-20 09:30:00,89.65,89.65,88.67,89.13,18928.0,85.7356,85.7356,84.7984,85.2383,18928.0
2022-10-20 10:00:00,89.22,90.15,89.19,89.83,21837.0,85.3244,86.2138,85.2957,85.9077,21837.0
2022-10-20 10:30:00,89.84,89.85,89.15,89.19,15792.0,85.9173,85.9269,85.2574,85.2957,15792.0
2022-10-20 11:00:00,89.16,89.16,87.75,87.88,20655.0,85.267,85.267,83.9186,84.0429,20655.0
2022-10-20 11:30:00,87.84,88.19,87.83,87.89,10564.0,84.0046,84.3393,83.9951,84.0524,10564.0
2022-10-20 12:00:00,87.89,87.89,87.18,87.2,21761.0,84.0524,84.0524,83.3734,83.3926,21761.0
2022-10-20 12:30:00,87.17,87.26,86.88,86.89,12602.0,83.3639,83.45,83.0865,83.0961,12602.0
2022-10-20 13:00:00,86.89,87.02,86.41,86.94,20475.0,83.0961,83.2204,82.6371,83.1439,20475.0
2022-10-20 13:30:00,86.91,86.95,86.27,86.4,22769.0,83.1152,83.1535,82.5032,82.6275,22769.0
2022-10-20 14:00:00,86.45,86.46,86.07,86.3,34757.0,82.6753,82.6849,82.3119,82.5319,34757.0
2022-10-20 14:30:00,86.25,86.44,86.09,86.32,30495.0,82.4841,82.6658,82.331,82.551,30495.0
2022-10-20 15:00:00,86.36,86.43,85.98,86.07,43966.0,82.5893,82.6562,82.2258,82.3119,43966.0
2022-10-20 15:30:00,86.05,86.88,86.04,86.6,128291.0,82.2928,83.0865,82.2832,82.8188,128291.0
2022-10-21 09:30:00,86.54,87.87,86.27,87.64,12735.0,82.7614,84.0333,82.5032,83.8134,12735.0
2022-10-21 10:00:00,87.72,88.07,87.0,87.0,14079.0,83.8899,84.2246,83.2013,83.2013,14079.0
2022-10-21 10:30:00,87.15,87.78,87.04,87.15,10255.0,83.3448,83.9473,83.2396,83.3448,10255.0
2022-10-21 11:00:00,87.24,87.87,87.06,87.82,8385.0,83.4308,84.0333,83.2587,83.9855,8385.0
2022-10-21 11:30:00,87.83,88.6,87.82,88.41,20294.0,83.9951,84.7314,83.9855,84.5497,20294.0
2022-10-21 12:00:00,88.45,88.54,87.96,88.01,15855.0,84.588,84.6741,84.1194,84.1672,15855.0
2022-10-21 12:30:00,87.98,88.54,87.96,88.49,10928.0,84.1385,84.6741,84.1194,84.6263,10928.0
2022-10-21 13:00:00,88.66,88.77,88.38,88.57,7670.0,84.7888,84.894,84.5211,84.7028,7670.0
2022-10-21 13:30:00,88.61,88.78,88.54,88.72,8968.0,84.741,84.9036,84.6741,84.8462,8968.0
2022-10-21 14:00:00,88.76,88.91,88.52,88.62,8846.0,84.8845,85.0279,84.6549,84.7506,8846.0
2022-10-21 14:30:00,88.7,88.78,88.4,88.53,12615.0,84.8271,84.9036,84.5402,84.6645,12615.0
2022-10-21 15:00:00,88.53,88.97,88.52,88.92,18845.0,84.6645,85.0853,84.6549,85.0375,18845.0
2022-10-21 15:30:00,88.95,89.07,88.61,88.79,59431.0,85.0662,85.1809,84.741,84.9132,59431.0
2022-10-24 09:30:00,89.95,90.33,89.17,90.2,34616.0,86.0225,86.3859,85.2766,86.2616,34616.0
2022-10-24 10:00:00,90.27,90.27,89.49,90.15,23985.0,86.3285,86.3285,85.5826,86.2138,23985.0
2022-10-24 10:30:00,90.21,90.71,90.08,90.7,27153.0,86.2711,86.7493,86.1468,86.7398,27153.0
2022-10-24 11:00:00,90.63,90.9,90.48,90.75,27322.0,86.6728,86.931,86.5294,86.7876,27322.0
2022-10-24 11:30:00,90.74,91.15,90.67,91.11,7496.0,86.778,87.1701,86.7111,87.1319,7496.0
2022-10-24 12:00:00,91.08,91.13,90.78,90.95,11307.0,87.1032,87.151,86.8163,86.9788,11307.0
2022-10-24 12:30:00,90.91,91.08,90.76,90.77,11683.0,86.9406,87.1032,86.7971,86.8067,11683.0
2022-10-24 13:00:00,90.75,90.8,90.53,90.55,10776.0,86.7876,86.8354,86.5772,86.5963,10776.0
2022-10-24 13:30:00,90.54,90.84,90.39,90.58,15253.0,86.5867,86.8736,86.4433,86.625,15253.0
2022-10-24 14:00:00,90.63,90.75,90.33,90.37,12697.0,86.6728,86.7876,86.3859,86.4242,12697.0
2022-10-24 14:30:00,90.4,90.83,90.3,90.83,12706.0,86.4529,86.8641,86.3572,86.8641,12706.0
2022-10-24 15:00:00,90.81,90.95,90.66,90.66,22388.0,86.845,86.9788,86.7015,86.7015,22388.0
2022-10-24 15:30:00,90.65,90.71,90.02,90.14,89173.0,86.6919,86.7493,86.0894,86.2042,89173.0
2022-10-25 09:30:00,90.72,91.84,90.37,91.84,48583.0,86.7589,87.83,86.4242,87.83,48583.0
2022-10-25 10:00:00,91.94,92.45,91.38,92.45,26945.0,87.9256,88.4133,87.3901,88.4133,26945.0
2022-10-25 10:30:00,92.5,92.63,92.07,92.28,16407.0,88.4612,88.5855,88.0499,88.2508,16407.0
2022-10-25 11:00:00,92.31,92.42,92.04,92.38,14504.0,88.2795,88.3847,88.0212,88.3464,14504.0
2022-10-25 11:30:00,92.4,92.54,92.35,92.4,11917.0,88.3655,88.4994,88.3177,88.3655,11917.0
2022-10-25 12:00:00,92.44,92.8,92.23,92.55,11524.0,88.4038,88.7481,88.203,88.509,11524.0
2022-10-25 12:30:00,92.55,92.71,92.23,92.3,13566.0,88.509,88.662,88.203,88.2699,13566.0
2022-10-25 13:00:00,92.29,92.45,92.17,92.3,9686.0,88.2603,88.4133,88.1456,88.2699,9686.0
2022-10-25 13:30:00,92.36,92.46,92.05,92.05,17515.0,88.3273,88.4229,88.0308,88.0308,17515.0
2022-10-25 14:00:00,92.12,92.28,92.04,92.1,8782.0,88.0978,88.2508,88.0212,88.0786,8782.0
2022-10-25 14:30:00,92.11,92.27,92.03,92.11,14331.0,88.0882,88.2412,88.0117,88.0882,14331.0
2022-10-25 15:00:00,92.13,92.74,92.08,92.7,30112.0,88.1073,88.6907,88.0595,88.6524,30112.0
2022-10-25 15:30:00,92.7,92.95,92.55,92.85,130425.0,88.6524,88.8915,88.509,88.7959,130425.0
2022-10-26 09:30:00,93.1,93.28,90.91,91.2,21696.0,89.035,89.2071,86.9406,87.2179,21696.0
2022-10-26 10:00:00,91.48,92.71,91.48,92.12,30362.0,87.4857,88.662,87.4857,88.0978,30362.0
2022-10-26 10:30:00,92.14,92.21,91.86,92.02,9549.0,88.1169,88.1838,87.8491,88.0021,9549.0
2022-10-26 11:00:00,92.04,92.7,92.04,92.6,6622.0,88.0212,88.6524,88.0212,88.5568,6622.0
2022-10-26 11:30:00,92.56,92.89,92.56,92.89,6407.0,88.5185,88.8341,88.5185,88.8341,6407.0
2022-10-26 12:00:00,92.9,93.24,92.84,93.06,10787.0,88.8437,89.1689,88.7863,88.9967,10787.0
2022-10-26 12:30:00,93.21,93.23,93.0,93.01,8584.0,89.1402,89.1593,88.9393,88.9489,8584.0
2022-10-26 13:00:00,92.99,93.05,92.8,92.82,6316.0,88.9298,88.9871,88.7481,88.7672,6316.0
2022-10-26 13:30:00,92.8,93.03,92.73,93.03,6667.0,88.7481,88.968,88.6811,88.968,6667.0
2022-10-26 14:00:00,93.0,93.17,92.86,92.86,7284.0,88.9393,89.1019,88.8054,88.8054,7284.0
2022-10-26 14:30:00,92.82,93.07,92.68,92.72,10898.0,88.7672,89.0063,88.6333,88.6716,10898.0
2022-10-26 15:00:00,92.67,92.7,92.31,92.53,28779.0,88.6237,88.6524,88.2795,88.4899,28779.0
2022-10-26 15:30:00,92.53,92.56,91.84,91.94,97989.0,88.4899,88.5185,87.83,87.9256,97989.0
2022-10-27 09:30:00,92.25,92.86,91.76,92.18,21645.0,88.2221,88.8054,87.7535,88.1551,21645.0
2022-10-27 10:00:00,92.3,93.31,92.3,93.11,17635.0,88.2699,89.2358,88.2699,89.0445,17635.0
2022-10-27 10:30:00,93.15,93.19,92.52,92.52,13310.0,89.0828,89.121,88.4803,88.4803,13310.0
2022-10-27 11:00:00,92.54,93.12,92.49,93.02,13227.0,88.4994,89.0541,88.4516,88.9585,13227.0
2022-10-27 11:30:00,92.97,93.05,92.72,93.0,8693.0,88.9106,88.9871,88.6716,88.9393,8693.0
2022-10-27 12:00:00,92.94,93.11,92.73,92.73,32514.0,88.8819,89.0445,88.6811,88.6811,32514.0
2022-10-27 12:30:00,92.76,93.05,92.76,93.05,20217.0,88.7098,88.9871,88.7098,88.9871,20217.0
2022-10-27 13:00:00,93.05,93.66,93.0,93.2,44990.0,88.9871,89.5705,88.9393,89.1306,44990.0
2022-10-27 13:30:00,93.12,93.25,93.09,93.09,15907.0,89.0541,89.1784,89.0254,89.0254,15907.0
2022-10-27 14:00:00,93.09,93.11,92.94,92.94,14928.0,89.0254,89.0445,88.8819,88.8819,14928.0
2022-10-27 14:30:00,92.93,93.05,92.79,92.8,18803.0,88.8724,88.9871,88.7385,88.7481,18803.0
2022-10-27 15:00:00,92.8,93.02,92.68,92.92,14481.0,88.7481,88.9585,88.6333,88.8628,14481.0
2022-10-27 15:30:00,92.85,93.17,92.61,92.84,91108.0,88.7959,89.1019,88.5664,88.7863,91108.0
2022-10-28 09:30:00,93.1,94.02,92.97,94.02,24447.0,89.035,89.9148,88.9106,89.9148,24447.0
2022-10-28 10:00:00,94.02,94.38,93.01,94.09,34007.0,89.9148,90.2591,88.9489,89.9817,34007.0
2022-10-28 10:30:00,94.07,94.31,93.66,94.12,33999.0,89.9626,90.1921,89.5705,90.0104,33999.0
2022-10-28 11:00:00,94.25,94.63,94.16,94.42,10558.0,90.1348,90.4982,90.0487,90.2973,10558.0
2022-10-28 11:30:00,94.38,94.83,94.37,94.7,8854.0,90.2591,90.6894,90.2495,90.5651,8854.0
2022-10-28 12:00:00,94.72,95.3,94.65,95.1,11359.0,90.5842,91.1389,90.5173,90.9476,11359.0
2022-10-28 12:30:00,95.14,95.15,94.82,94.93,21641.0,90.9859,90.9955,90.6799,90.7851,21641.0
2022-10-28 13:00:00,94.95,95.06,94.82,94.83,16389.0,90.8042,90.9094,90.6799,90.6894,16389.0
2022-10-28 13:30:00,94.86,95.04,94.77,94.89,16067.0,90.7181,90.8903,90.632,90.7468,16067.0
2022-10-28 14:00:00,94.89,95.19,94.89,95.17,15888.0,90.7468,91.0337,90.7468,91.0146,15888.0
2022-10-28 14:30:00,95.12,95.37,95.04,95.37,18922.0,90.9668,91.2058,90.8903,91.2058,18922.0
2022-10-28 15:00:00,95.33,95.37,95.16,95.26,15505.0,91.1676,91.2058,91.005,91.1007,15505.0
2022-10-28 15:30:00,95.24,95.43,94.95,94.95,93044.0,91.0815,91.2632,90.8042,90.8042,93044.0
2022-10-31 09:30:00,94.87,94.98,94.21,94.76,28157.0,90.7277,90.8329,90.0965,90.6225,28157.0
2022-10-31 10:00:00,94.5,94.81,94.42,94.69,10609.0,90.3738,90.6703,90.2973,90.5555,10609.0
2022-10-31 10:30:00,94.7,95.16,94.57,94.61,13569.0,90.5651,91.005,90.4408,90.479,13569.0
2022-10-31 11:00:00,94.65,95.11,94.64,94.97,20100.0,90.5173,90.9572,90.5077,90.8233,20100.0
2022-10-31 11:30:00,94.95,95.34,94.83,94.98,12911.0,90.8042,91.1772,90.6894,90.8329,12911.0
2022-10-31 12:00:00,94.93,95.61,94.92,95.28,14471.0,90.7851,91.4354,90.7755,91.1198,14471.0
2022-10-31 12:30:00,95.34,95.4,94.91,95.17,12589.0,91.1772,91.2345,90.7659,91.0146,12589.0
2022-10-31 13:00:00,95.2,95.31,94.95,95.27,14718.0,91.0433,91.1485,90.8042,91.1102,14718.0
2022-10-31 13:30:00,95.27,95.41,95.22,95.29,12313.0,91.1102,91.2441,91.0624,91.1293,12313.0
2022-10-31 14:00:00,95.26,95.41,95.01,95.07,24992.0,91.1007,91.2441,90.8616,90.9189,24992.0
2022-10-31 14:30:00,95.06,95.17,94.91,94.93,28989.0,90.9094,91.0146,90.7659,90.7851,28989.0
2022-10-31 15:00:00,94.92,94.97,94.58,94.68,27530.0,90.7755,90.8233,90.4503,90.546,27530.0
2022-10-31 15:30:00,94.69,94.77,94.11,94.53,121987.0,90.5555,90.632,90.0009,90.4025,121987.0
2022-11-01 09:30:00,95.34,95.34,94.64,94.99,16314.0,91.1772,91.1772,90.5077,90.8424,16314.0
2022-11-01 10:00:00,94.77,94.77,94.11,94.5,11485.0,90.632,90.632,90.0009,90.3738,11485.0
2022-11-01 10:30:00,94.51,94.69,93.73,93.73,9279.0,90.3834,90.5555,89.6375,89.6375,9279.0
2022-11-01 11:00:00,93.83,94.01,93.63,94.01,9989.0,89.7331,89.9052,89.5418,89.9052,9989.0
2022-11-01 11:30:00,94.06,94.3,93.84,94.3,6399.0,89.953,90.1826,89.7427,90.1826,6399.0
2022-11-01 12:00:00,94.36,94.57,94.03,94.17,14362.0,90.2399,90.4408,89.9244,90.0582,14362.0
2022-11-01 12:30:00,94.21,94.45,94.17,94.32,12153.0,90.0965,90.326,90.0582,90.2017,12153.0
2022-11-01 13:00:00,94.33,94.48,94.18,94.35,24762.0,90.2113,90.3547,90.0678,90.2304,24762.0
2022-11-01 13:30:00,94.34,94.67,94.33,94.64,17451.0,90.2208,90.5364,90.2113,90.5077,17451.0
2022-11-01 14:00:00,94.69,94.83,94.63,94.71,15986.0,90.5555,90.6894,90.4982,90.5747,15986.0
2022-11-01 14:30:00,94.7,94.75,94.48,94.7,16171.0,90.5651,90.6129,90.3547,90.5651,16171.0
2022-11-01 15:00:00,94.66,94.72,94.45,94.62,23418.0,90.5268,90.5842,90.326,90.4886,23418.0
2022-11-01 15:30:00,94.65,94.73,94.44,94.62,104334.0,90.5173,90.5938,90.3165,90.4886,104334.0
2022-11-02 09:30:00,94.72,94.75,93.94,94.18,21586.0,90.5842,90.6129,89.8383,90.0678,21586.0
2022-11-02 10:00:00,94.11,94.55,94.02,94.55,30868.0,90.0009,90.4217,89.9148,90.4217,30868.0
2022-11-02 10:30:00,94.5,94.8,94.43,94.68,18909.0,90.3738,90.6607,90.3069,90.546,18909.0
2022-11-02 11:00:00,94.85,95.03,94.72,94.93,15188.0,90.7086,90.8807,90.5842,90.7851,15188.0
2022-11-02 11:30:00,94.92,95.31,94.86,94.95,12519.0,90.7755,91.1485,90.7181,90.8042,12519.0
2022-11-02 12:00:00,94.9,94.95,94.67,94.87,11854.0,90.7564,90.8042,90.5364,90.7277,11854.0
2022-11-02 12:30:00,94.87,94.96,94.68,94.78,9636.0,90.7277,90.8138,90.546,90.6416,9636.0
2022-11-02 13:00:00,94.8,94.88,94.58,94.63,17090.0,90.6607,90.7372,90.4503,90.4982,17090.0
2022-11-02 13:30:00,94.57,94.85,94.52,94.63,21496.0,90.4408,90.7086,90.393,90.4982,21496.0
2022-11-02 14:00:00,94.73,95.44,94.51,95.06,56117.0,90.5938,91.2728,90.3834,90.9094,56117.0
2022-11-02 14:30:00,95.12,95.39,92.99,93.32,42980.0,90.9668,91.225,88.9298,89.2454,42980.0
2022-11-02 15:00:00,93.31,93.81,92.42,92.57,42481.0,89.2358,89.714,88.3847,88.5281,42481.0
2022-11-02 15:30:00,92.49,92.6,91.92,92.12,154500.0,88.4516,88.5568,87.9065,88.0978,154500.0
2022-11-03 09:30:00,90.96,91.73,90.57,91.34,11105.0,86.9884,87.7248,86.6154,87.3518,11105.0
2022-11-03 10:00:00,91.44,92.39,91.33,92.39,21905.0,87.4474,88.356,87.3422,88.356,21905.0
2022-11-03 10:30:00,92.35,92.35,91.7,92.3,21198.0,88.3177,88.3177,87.6961,88.2699,21198.0
2022-11-03 11:00:00,92.3,92.3,91.84,92.09,16320.0,88.2699,88.2699,87.83,88.0691,16320.0
2022-11-03 11:30:00,92.06,92.39,91.82,92.2,15197.0,88.0404,88.356,87.8109,88.1743,15197.0
2022-11-03 12:00:00,92.2,92.65,92.19,92.57,16257.0,88.1743,88.6046,88.1647,88.5281,16257.0
2022-11-03 12:30:00,92.58,93.27,92.36,93.16,14437.0,88.5377,89.1975,88.3273,89.0923,14437.0
2022-11-03 13:00:00,93.12,93.35,93.1,93.32,4881.0,89.0541,89.274,89.035,89.2454,4881.0
2022-11-03 13:30:00,93.37,93.45,93.22,93.22,12094.0,89.2932,89.3697,89.1497,89.1497,12094.0
2022-11-03 14:00:00,93.25,93.31,92.99,93.25,16666.0,89.1784,89.2358,88.9298,89.1784,16666.0
2022-11-03 14:30:00,93.22,93.41,93.13,93.3,12092.0,89.1497,89.3314,89.0637,89.2262,12092.0
2022-11-03 15:00:00,93.27,93.29,92.88,92.93,21611.0,89.1975,89.2167,88.8246,88.8724,21611.0
2022-11-03 15:30:00,92.97,92.97,91.97,92.25,110429.0,88.9106,88.9106,87.9543,88.2221,110429.0
2022-11-04 09:30:00,93.74,94.04,92.65,92.68,26187.0,89.647,89.9339,88.6046,88.6333,26187.0
2022-11-04 10:00:00,92.87,93.11,92.38,92.94,44000.0,88.815,89.0445,88.3464,88.8819,44000.0
2022-11-04 10:30:00,92.81,93.3,92.75,93.12,22234.0,88.7576,89.2262,88.7002,89.0541,22234.0
2022-11-04 11:00:00,93.34,93.42,92.7,92.7,21877.0,89.2645,89.341,88.6524,88.6524,21877.0
2022-11-04 11:30:00,92.66,92.96,91.59,91.59,16001.0,88.6142,88.9011,87.5909,87.5909,16001.0
2022-11-04 12:00:00,91.69,92.06,91.35,91.99,13787.0,87.6865,88.0404,87.3614,87.9734,13787.0
2022-11-04 12:30:00,91.89,92.04,91.62,91.9,12225.0,87.8778,88.0212,87.6196,87.8874,12225.0
2022-11-04 13:00:00,91.79,92.22,91.61,92.06,16965.0,87.7822,88.1934,87.61,88.0404,16965.0
2022-11-04 13:30:00,92.0,92.11,91.64,91.64,10299.0,87.983,88.0882,87.6387,87.6387,10299.0
2022-11-04 14:00:00,91.68,92.03,91.41,91.95,13636.0,87.677,88.0117,87.4188,87.9352,13636.0
2022-11-04 14:30:00,91.97,92.68,91.96,92.63,8854.0,87.9543,88.6333,87.9447,88.5855,8854.0
2022-11-04 15:00:00,92.61,92.82,92.43,92.5,11194.0,88.5664,88.7672,88.3942,88.4612,11194.0
2022-11-04 15:30:00,92.46,92.86,92.38,92.77,63072.0,88.4229,88.8054,88.3464,88.7194,63072.0
2022-11-07 09:30:00,93.33,93.33,92.41,92.51,19844.0,89.2549,89.2549,88.3751,88.4707,19844.0
2022-11-07 10:00:00,92.5,93.23,92.49,93.01,12816.0,88.4612,89.1593,88.4516,88.9489,12816.0
2022-11-07 10:30:00,93.02,93.25,92.97,93.18,9266.0,88.9585,89.1784,88.9106,89.1115,9266.0
2022-11-07 11:00:00,93.1,93.58,93.01,93.49,11645.0,89.035,89.494,88.9489,89.4079,11645.0
2022-11-07 11:30:00,93.51,93.57,93.1,93.2,10813.0,89.4271,89.4844,89.035,89.1306,10813.0
2022-11-07 12:00:00,93.2,93.68,93.07,93.64,11009.0,89.1306,89.5896,89.0063,89.5514,11009.0
2022-11-07 12:30:00,93.72,93.73,93.48,93.6,6912.0,89.6279,89.6375,89.3984,89.5131,6912.0
2022-11-07 13:00:00,93.65,93.94,93.54,93.71,8413.0,89.5609,89.8383,89.4558,89.6183,8413.0
2022-11-07 13:30:00,93.75,93.76,93.39,93.56,13635.0,89.6566,89.6661,89.3123,89.4749,13635.0
2022-11-07 14:00:00,93.61,93.96,93.55,93.96,9230.0,89.5227,89.8574,89.4653,89.8574,9230.0
2022-11-07 14:30:00,93.94,94.13,93.93,93.98,8891.0,89.8383,90.02,89.8287,89.8765,8891.0
2022-11-07 15:00:00,94.01,94.27,94.01,94.19,10041.0,89.9052,90.1539,89.9052,90.0774,10041.0
2022-11-07 15:30:00,94.18,94.62,94.17,94.47,69034.0,90.0678,90.4886,90.0582,90.3451,69034.0
2022-11-08 09:30:00,94.99,95.54,94.3,95.48,13313.0,90.8424,91.3684,90.1826,91.311,13313.0
2022-11-08 10:00:00,95.42,96.55,95.41,95.96,75114.0,91.2537,92.3343,91.2441,91.7701,75114.0
2022-11-08 10:30:00,95.9,96.45,95.9,96.39,8399.0,91.7127,92.2387,91.7127,92.1813,8399.0
2022-11-08 11:00:00,96.46,96.68,96.35,96.57,12794.0,92.2483,92.4586,92.1431,92.3535,12794.0
2022-11-08 11:30:00,96.46,96.79,96.44,96.62,10742.0,92.2483,92.5638,92.2291,92.4013,10742.0
2022-11-08 12:00:00,96.73,96.88,96.65,96.86,8511.0,92.5065,92.6499,92.43,92.6308,8511.0
2022-11-08 12:30:00,96.83,96.99,96.64,96.71,9879.0,92.6021,92.7551,92.4204,92.4873,9879.0
2022-11-08 13:00:00,96.66,96.68,95.76,95.76,13929.0,92.4395,92.4586,91.5788,91.5788,13929.0
2022-11-08 13:30:00,95.73,95.81,95.35,95.5,12882.0,91.5501,91.6266,91.1867,91.3302,12882.0
2022-11-08 14:00:00,95.48,95.62,94.84,94.84,18354.0,91.311,91.4449,90.699,90.699,18354.0
2022-11-08 14:30:00,94.9,95.38,94.73,95.22,9692.0,90.7564,91.2154,90.5938,91.0624,9692.0
2022-11-08 15:00:00,95.28,95.48,95.19,95.47,11604.0,91.1198,91.311,91.0337,91.3015,11604.0
2022-11-08 15:30:00,95.47,95.8,95.26,95.4,42433.0,91.3015,91.6171,91.1007,91.2345,42433.0
2022-11-09 09:30:00,94.74,95.22,94.46,94.46,12339.0,90.6034,91.0624,90.3356,90.3356,12339.0
2022-11-09 10:00:00,94.49,95.87,94.49,95.24,15452.0,90.3643,91.684,90.3643,91.0815,15452.0
2022-11-09 10:30:00,95.29,95.45,94.88,95.21,20119.0,91.1293,91.2824,90.7372,91.0528,20119.0
2022-11-09 11:00:00,95.09,95.77,95.09,95.71,9418.0,90.9381,91.5884,90.9381,91.531,9418.0
2022-11-09 11:30:00,95.68,96.06,95.56,95.94,12444.0,91.5023,91.8657,91.3876,91.751,12444.0
2022-11-09 12:00:00,95.9,95.93,95.45,95.48,7919.0,91.7127,91.7414,91.2824,91.311,7919.0
2022-11-09 12:30:00,95.46,95.71,95.42,95.5,7123.0,91.2919,91.531,91.2537,91.3302,7123.0
2022-11-09 13:00:00,95.53,95.53,95.09,95.15,7293.0,91.3589,91.3589,90.9381,90.9955,7293.0
2022-11-09 13:30:00,95.1,95.1,94.64,95.08,17723.0,90.9476,90.9476,90.5077,90.9285,17723.0
2022-11-09 14:00:00,95.09,95.36,95.02,95.14,15927.0,90.9381,91.1963,90.8711,90.9859,15927.0
2022-11-09 14:30:00,95.11,95.14,94.79,94.82,15266.0,90.9572,90.9859,90.6512,90.6799,15266.0
2022-11-09 15:00:00,94.85,95.2,94.85,95.03,24428.0,90.7086,91.0433,90.7086,90.8807,24428.0
2022-11-09 15:30:00,95.08,95.13,94.74,94.74,92703.0,90.9285,90.9763,90.6034,90.6034,92703.0
2022-11-10 09:30:00,98.47,99.34,98.06,98.87,29712.0,94.1705,95.0025,93.7784,94.553,29712.0
2022-11-10 10:00:00,99.0,100.02,98.79,99.79,43725.0,94.6774,95.6528,94.4765,95.4329,43725.0
2022-11-10 10:30:00,99.81,100.21,99.52,100.15,39562.0,95.452,95.8345,95.1746,95.7771,39562.0
2022-11-10 11:00:00,100.16,100.29,99.8,100.0,24623.0,95.7867,95.911,95.4424,95.6337,24623.0
2022-11-10 11:30:00,100.08,100.23,99.83,99.85,22195.0,95.7102,95.8536,95.4711,95.4902,22195.0
2022-11-10 12:00:00,99.9,99.91,99.29,99.47,30168.0,95.5381,95.5476,94.9547,95.1268,30168.0
2022-11-10 12:30:00,99.44,99.55,98.77,98.77,31478.0,95.0981,95.2033,94.4574,94.4574,31478.0
2022-11-10 13:00:00,98.84,99.57,98.84,99.51,20931.0,94.5243,95.2225,94.5243,95.1651,20931.0
2022-11-10 13:30:00,99.5,99.76,99.41,99.61,11334.0,95.1555,95.4042,95.0694,95.2607,11334.0
2022-11-10 14:00:00,99.6,99.78,99.5,99.63,8331.0,95.2512,95.4233,95.1555,95.2798,8331.0
2022-11-10 14:30:00,99.59,99.88,99.53,99.87,14186.0,95.2416,95.5189,95.1842,95.5094,14186.0
2022-11-10 15:00:00,99.83,100.11,99.78,100.11,22241.0,95.4711,95.7389,95.4233,95.7389,22241.0
2022-11-10 15:30:00,100.09,100.1,99.63,100.07,64579.0,95.7198,95.7293,95.2798,95.7006,64579.0
2022-11-11 09:30:00,100.05,101.09,99.47,100.19,25899.0,95.6815,96.6761,95.1268,95.8154,25899.0
2022-11-11 10:00:00,100.08,100.88,99.74,100.44,24588.0,95.7102,96.4753,95.385,96.0545,24588.0
2022-11-11 10:30:00,100.36,100.48,99.6,99.6,11766.0,95.978,96.0927,95.2512,95.2512,11766.0
2022-11-11 11:00:00,99.71,99.99,98.72,98.72,14946.0,95.3564,95.6241,94.4096,94.4096,14946.0
2022-11-11 11:30:00,98.82,98.99,98.38,98.38,15206.0,94.5052,94.6678,94.0844,94.0844,15206.0
2022-11-11 12:00:00,98.39,98.86,98.36,98.59,23044.0,94.094,94.5435,94.0653,94.2853,23044.0
2022-11-11 12:30:00,98.52,98.63,98.05,98.06,17447.0,94.2183,94.3235,93.7688,93.7784,17447.0
2022-11-11 13:00:00,98.05,98.65,98.01,98.57,8505.0,93.7688,94.3426,93.7306,94.2661,8505.0
2022-11-11 13:30:00,98.58,98.71,98.33,98.69,11954.0,94.2757,94.4,94.0366,94.3809,11954.0
2022-11-11 14:00:00,98.72,98.97,98.58,98.97,17395.0,94.4096,94.6487,94.2757,94.6487,17395.0
2022-11-11 14:30:00,98.96,99.16,98.73,98.74,16249.0,94.6391,94.8304,94.4191,94.4287,16249.0
2022-11-11 15:00:00,98.76,98.76,98.01,98.39,29395.0,94.4478,94.4478,93.7306,94.094,29395.0
2022-11-11 15:30:00,98.41,98.74,98.2,98.43,85008.0,94.1131,94.4287,93.9123,94.1322,85008.0
2022-11-14 09:30:00,98.19,99.01,98.1,98.88,12212.0,93.9027,94.6869,93.8166,94.5626,12212.0
2022-11-14 10:00:00,99.11,99.3,98.14,98.23,17851.0,94.7825,94.9643,93.8549,93.941,17851.0
2022-11-14 10:30:00,98.16,98.51,98.03,98.3,11176.0,93.874,94.2087,93.7497,94.0079,11176.0
2022-11-14 11:00:00,98.39,98.52,97.94,97.95,8832.0,94.094,94.2183,93.6636,93.6732,8832.0
2022-11-14 11:30:00,98.01,98.56,98.0,98.47,9009.0,93.7306,94.2566,93.721,94.1705,9009.0
2022-11-14 12:00:00,98.52,98.58,98.27,98.52,7650.0,94.2183,94.2757,93.9792,94.2183,7650.0
2022-11-14 12:30:00,98.49,98.61,98.39,98.5,6171.0,94.1896,94.3044,94.094,94.1992,6171.0
2022-11-14 13:00:00,98.56,98.97,98.55,98.95,5779.0,94.2566,94.6487,94.247,94.6295,5779.0
2022-11-14 13:30:00,98.82,98.85,98.45,98.49,10499.0,94.5052,94.5339,94.1514,94.1896,10499.0
2022-11-14 14:00:00,98.45,98.45,98.07,98.13,11524.0,94.1514,94.1514,93.788,93.8453,11524.0
2022-11-14 14:30:00,98.2,98.48,98.19,98.41,8754.0,93.9123,94.1801,93.9027,94.1131,8754.0
2022-11-14 15:00:00,98.45,98.55,97.99,98.0,11374.0,94.1514,94.247,93.7115,93.721,11374.0
2022-11-14 15:30:00,98.0,98.05,97.44,97.64,59424.0,93.721,93.7688,93.1855,93.3767,59424.0
2022-11-15 09:30:00,98.57,99.49,98.51,99.3,15480.0,94.2661,95.146,94.2087,94.9643,15480.0
2022-11-15 10:00:00,99.37,99.85,99.28,99.85,21463.0,95.0312,95.4902,94.9451,95.4902,21463.0
2022-11-15 10:30:00,100.0,100.46,99.96,100.36,12847.0,95.6337,96.0736,95.5954,95.978,12847.0
2022-11-15 11:00:00,100.35,100.45,99.95,100.15,11666.0,95.9684,96.064,95.5859,95.7771,11666.0
2022-11-15 11:30:00,100.23,100.86,100.23,100.86,25635.0,95.8536,96.4561,95.8536,96.4561,25635.0
2022-11-15 12:00:00,100.9,100.9,99.95,100.04,19405.0,96.4944,96.4944,95.5859,95.6719,19405.0
2022-11-15 12:30:00,100.01,100.25,99.7,99.86,13265.0,95.6433,95.8728,95.3468,95.4998,13265.0
2022-11-15 13:00:00,99.92,99.93,98.59,98.68,17309.0,95.5572,95.5667,94.2853,94.3713,17309.0
2022-11-15 13:30:00,98.62,98.86,98.29,98.64,15694.0,94.3139,94.5435,93.9984,94.3331,15694.0
2022-11-15 14:00:00,98.66,99.3,98.35,99.14,11799.0,94.3522,94.9643,94.0557,94.8112,11799.0
2022-11-15 14:30:00,99.21,99.46,99.05,99.39,9661.0,94.8782,95.1173,94.7252,95.0503,9661.0
2022-11-15 15:00:00,99.44,99.65,99.32,99.49,17229.0,95.0981,95.299,94.9834,95.146,17229.0
2022-11-15 15:30:00,99.42,99.5,99.12,99.22,50596.0,95.079,95.1555,94.7921,94.8877,50596.0
2022-11-16 09:30:00,99.2,99.35,98.68,98.88,6573.0,94.8686,95.0121,94.3713,94.5626,6573.0
2022-11-16 10:00:00,99.21,99.31,98.97,99.14,12931.0,94.8782,94.9738,94.6487,94.8112,12931.0
2022-11-16 10:30:00,99.12,99.72,99.05,99.09,17497.0,94.7921,95.3659,94.7252,94.7634,17497.0
2022-11-16 11:00:00,99.19,99.44,99.1,99.32,13493.0,94.8591,95.0981,94.773,94.9834,13493.0
2022-11-16 11:30:00,99.36,99.36,98.94,99.08,6451.0,95.0216,95.0216,94.62,94.7539,6451.0
2022-11-16 12:00:00,99.06,99.06,98.64,98.8,8573.0,94.7347,94.7347,94.3331,94.4861,8573.0
2022-11-16 12:30:00,98.81,99.02,98.63,98.87,7681.0,94.4956,94.6965,94.3235,94.553,7681.0
2022-11-16 13:00:00,98.81,99.15,98.76,98.97,8839.0,94.4956,94.8208,94.4478,94.6487,8839.0
2022-11-16 13:30:00,98.98,99.11,98.7,98.78,19883.0,94.6582,94.7825,94.3904,94.467,19883.0
2022-11-16 14:00:00,98.82,98.98,98.82,98.9,4755.0,94.5052,94.6582,94.5052,94.5817,4755.0
2022-11-16 14:30:00,98.87,99.19,98.76,99.11,9067.0,94.553,94.8591,94.4478,94.7825,9067.0
2022-11-16 15:00:00,99.11,99.15,98.82,99.14,12399.0,94.7825,94.8208,94.5052,94.8112,12399.0
2022-11-16 15:30:00,99.17,99.41,98.97,99.32,50764.0,94.8399,95.0694,94.6487,94.9834,50764.0
2022-11-17 09:30:00,98.23,98.4,97.75,98.08,7929.0,93.941,94.1035,93.4819,93.7975,7929.0
2022-11-17 10:00:00,98.15,98.45,98.09,98.28,12199.0,93.8645,94.1514,93.8071,93.9888,12199.0
2022-11-17 10:30:00,98.34,98.34,97.76,97.86,20887.0,94.0462,94.0462,93.4915,93.5871,20887.0
2022-11-17 11:00:00,97.9,97.9,97.33,97.82,13914.0,93.6254,93.6254,93.0803,93.5489,13914.0
2022-11-17 11:30:00,97.77,98.53,97.7,98.53,12578.0,93.5011,94.2279,93.4341,94.2279,12578.0
2022-11-17 12:00:00,98.52,98.86,98.5,98.84,8043.0,94.2183,94.5435,94.1992,94.5243,8043.0
2022-11-17 12:30:00,98.8,99.42,98.8,99.26,46407.0,94.4861,95.079,94.4861,94.926,46407.0
2022-11-17 13:00:00,99.22,99.47,99.15,99.28,12524.0,94.8877,95.1268,94.8208,94.9451,12524.0
2022-11-17 13:30:00,99.26,99.36,98.87,99.11,13754.0,94.926,95.0216,94.553,94.7825,13754.0
2022-11-17 14:00:00,99.06,99.19,98.74,99.0,10441.0,94.7347,94.8591,94.4287,94.6774,10441.0
2022-11-17 14:30:00,98.99,99.08,98.9,99.03,19663.0,94.6678,94.7539,94.5817,94.706,19663.0
2022-11-17 15:00:00,99.01,99.15,98.48,98.56,14281.0,94.6869,94.8208,94.1801,94.2566,14281.0
2022-11-17 15:30:00,98.59,98.94,98.56,98.87,43722.0,94.2853,94.62,94.2566,94.553,43722.0
2022-11-18 09:30:00,100.36,100.85,99.71,99.78,17259.0,95.978,96.4466,95.3564,95.4233,17259.0
2022-11-18 10:00:00,99.75,100.21,99.74,100.21,16377.0,95.3946,95.8345,95.385,95.8345,16377.0
2022-11-18 10:30:00,100.25,100.61,99.92,100.08,24920.0,95.8728,96.2171,95.5572,95.7102,24920.0
2022-11-18 11:00:00,99.97,100.06,99.71,99.83,13845.0,95.605,95.6911,95.3564,95.4711,13845.0
2022-11-18 11:30:00,99.84,99.96,99.34,99.34,10527.0,95.4807,95.5954,95.0025,95.0025,10527.0
2022-11-18 12:00:00,99.36,99.38,98.83,99.02,9489.0,95.0216,95.0408,94.5148,94.6965,9489.0
2022-11-18 12:30:00,99.05,99.17,98.9,99.06,7547.0,94.7252,94.8399,94.5817,94.7347,7547.0
2022-11-18 13:00:00,99.06,99.3,99.03,99.18,6564.0,94.7347,94.9643,94.706,94.8495,6564.0
2022-11-18 13:30:00,99.25,99.54,99.14,99.53,8451.0,94.9164,95.1938,94.8112,95.1842,8451.0
2022-11-18 14:00:00,99.48,99.75,99.48,99.62,10505.0,95.1364,95.3946,95.1364,95.2703,10505.0
2022-11-18 14:30:00,99.65,99.84,99.36,99.77,11268.0,95.299,95.4807,95.0216,95.4137,11268.0
2022-11-18 15:00:00,99.7,100.23,99.7,100.23,11589.0,95.3468,95.8536,95.3468,95.8536,11589.0
2022-11-18 15:30:00,100.35,100.68,100.05,100.65,108197.0,95.9684,96.284,95.6815,96.2553,108197.0
2022-11-21 09:30:00,100.3,101.8,99.83,101.72,18508.0,95.9206,97.3551,95.4711,97.2786,18508.0
2022-11-21 10:00:00,101.76,102.08,101.51,102.08,10428.0,97.3168,97.6229,97.0778,97.6229,10428.0
2022-11-21 10:30:00,101.98,102.35,101.74,101.8,14537.0,97.5272,97.8811,97.2977,97.3551,14537.0
2022-11-21 11:00:00,101.84,101.84,101.37,101.5,10829.0,97.3933,97.3933,96.9439,97.0682,10829.0
2022-11-21 11:30:00,101.54,101.54,101.03,101.1,8469.0,97.1064,97.1064,96.6187,96.6857,8469.0
2022-11-21 12:00:00,101.1,101.16,100.96,101.08,11485.0,96.6857,96.743,96.5518,96.6665,11485.0
2022-11-21 12:30:00,101.11,101.28,100.73,100.83,8772.0,96.6952,96.8578,96.3318,96.4274,8772.0
2022-11-21 13:00:00,100.92,101.19,100.83,100.94,9669.0,96.5135,96.7717,96.4274,96.5326,9669.0
2022-11-21 13:30:00,100.95,101.21,100.91,100.98,13349.0,96.5422,96.7909,96.504,96.5709,13349.0
2022-11-21 14:00:00,100.95,101.11,100.78,100.81,6709.0,96.5422,96.6952,96.3796,96.4083,6709.0
2022-11-21 14:30:00,100.83,100.98,100.79,100.85,8298.0,96.4274,96.5709,96.3892,96.4466,8298.0
2022-11-21 15:00:00,100.87,101.0,100.78,100.85,11345.0,96.4657,96.59,96.3796,96.4466,11345.0
2022-11-21 15:30:00,100.85,101.15,100.84,101.14,43920.0,96.4466,96.7335,96.437,96.7239,43920.0
2022-11-22 09:30:00,101.53,102.07,101.2,101.95,12565.0,97.0969,97.6133,96.7813,97.4985,12565.0
2022-11-22 10:00:00,101.93,102.29,101.68,102.0,12759.0,97.4794,97.8237,97.2403,97.5464,12759.0
2022-11-22 10:30:00,102.09,102.13,101.68,102.04,8673.0,97.6324,97.6707,97.2403,97.5846,8673.0
2022-11-22 11:00:00,102.04,102.05,101.61,101.8,8031.0,97.5846,97.5942,97.1734,97.3551,8031.0
2022-11-22 11:30:00,101.75,101.85,101.6,101.78,5234.0,97.3073,97.4029,97.1638,97.336,5234.0
2022-11-22 12:00:00,101.82,101.9,101.64,101.67,5921.0,97.3742,97.4507,97.2021,97.2308,5921.0
2022-11-22 12:30:00,101.71,101.81,101.53,101.58,7170.0,97.269,97.3647,97.0969,97.1447,7170.0
2022-11-22 13:00:00,101.6,102.11,101.55,102.09,8723.0,97.1638,97.6516,97.116,97.6324,8723.0
2022-11-22 13:30:00,102.06,102.4,102.06,102.31,8317.0,97.6037,97.9289,97.6037,97.8428,8317.0
2022-11-22 14:00:00,102.31,102.6,102.27,102.46,10042.0,97.8428,98.1202,97.8046,97.9863,10042.0
2022-11-22 14:30:00,102.49,102.66,102.38,102.56,10921.0,98.015,98.1775,97.9098,98.0819,10921.0
2022-11-22 15:00:00,102.65,102.72,102.52,102.66,10626.0,98.168,98.2349,98.0437,98.1775,10626.0
2022-11-22 15:30:00,102.71,102.91,102.64,102.88,38764.0,98.2254,98.4166,98.1584,98.3879,38764.0
2022-11-23 09:30:00,103.02,103.85,102.72,103.65,15841.0,98.5218,99.3156,98.2349,99.1243,15841.0
2022-11-23 10:00:00,103.66,104.0,103.47,103.78,11650.0,99.1339,99.459,98.9522,99.2486,11650.0
2022-11-23 10:30:00,103.84,103.91,103.46,103.56,8481.0,99.306,99.373,98.9426,99.0382,8481.0
2022-11-23 11:00:00,103.56,103.66,103.33,103.33,8612.0,99.0382,99.1339,98.8183,98.8183,8612.0
2022-11-23 11:30:00,103.25,103.26,102.69,102.93,10181.0,98.7418,98.7513,98.2062,98.4358,10181.0
2022-11-23 12:00:00,102.95,103.03,102.82,102.9,6296.0,98.4549,98.5314,98.3306,98.4071,6296.0
2022-11-23 12:30:00,102.94,103.01,102.62,102.76,7949.0,98.4453,98.5123,98.1393,98.2732,7949.0
2022-11-23 13:00:00,102.76,103.08,102.72,103.05,5845.0,98.2732,98.5792,98.2349,98.5505,5845.0
2022-11-23 13:30:00,103.07,103.27,103.04,103.24,3546.0,98.5696,98.7609,98.541,98.7322,3546.0
2022-11-23 14:00:00,103.21,103.77,103.19,103.64,6013.0,98.7035,99.2391,98.6844,99.1148,6013.0
2022-11-23 14:30:00,103.63,103.77,103.5,103.66,9571.0,99.1052,99.2391,98.9809,99.1339,9571.0
2022-11-23 15:00:00,103.63,103.81,103.61,103.63,6770.0,99.1052,99.2773,99.0861,99.1052,6770.0
2022-11-23 15:30:00,103.61,103.84,103.43,103.56,40111.0,99.0861,99.306,98.9139,99.0382,40111.0
2022-11-25 09:30:00,103.33,103.81,103.13,103.65,14522.0,98.8183,99.2773,98.627,99.1243,14522.0
2022-11-25 10:00:00,103.69,103.94,103.56,103.58,7869.0,99.1626,99.4017,99.0382,99.0574,7869.0
2022-11-25 10:30:00,103.59,103.65,103.34,103.38,5449.0,99.0669,99.1243,98.8279,98.8661,5449.0
2022-11-25 11:00:00,103.35,103.48,103.08,103.1,4003.0,98.8374,98.9617,98.5792,98.5983,4003.0
2022-11-25 11:30:00,103.11,103.28,103.1,103.25,6431.0,98.6079,98.7705,98.5983,98.7418,6431.0
2022-11-25 12:00:00,103.25,103.28,103.1,103.26,4824.0,98.7418,98.7705,98.5983,98.7513,4824.0
2022-11-25 12:30:00,103.25,103.81,103.18,103.81,16585.0,98.7418,99.2773,98.6748,99.2773,16585.0
2022-11-28 09:30:00,102.9,103.36,101.7,102.79,11058.0,98.4071,98.847,97.2595,98.3019,11058.0
2022-11-28 10:00:00,102.89,103.73,102.77,103.62,9563.0,98.3975,99.2008,98.2827,99.0956,9563.0
2022-11-28 10:30:00,103.86,103.87,103.15,103.29,7774.0,99.3251,99.3347,98.6461,98.78,7774.0
2022-11-28 11:00:00,103.32,103.36,102.85,102.86,5433.0,98.8087,98.847,98.3592,98.3688,5433.0
2022-11-28 11:30:00,102.91,102.93,102.55,102.65,10988.0,98.4166,98.4358,98.0723,98.168,10988.0
2022-11-28 12:00:00,102.63,102.73,102.25,102.67,14914.0,98.1489,98.2445,97.7854,98.1871,14914.0
2022-11-28 12:30:00,102.68,102.75,102.36,102.4,11099.0,98.1967,98.2636,97.8906,97.9289,11099.0
2022-11-28 13:00:00,102.4,102.4,102.13,102.2,8287.0,97.9289,97.9289,97.6707,97.7376,8287.0
2022-11-28 13:30:00,102.17,102.21,102.05,102.08,12724.0,97.7089,97.7472,97.5942,97.6229,12724.0
2022-11-28 14:00:00,102.1,102.16,101.97,101.97,9487.0,97.642,97.6994,97.5177,97.5177,9487.0
2022-11-28 14:30:00,101.94,102.11,101.9,101.94,13505.0,97.489,97.6516,97.4507,97.489,13505.0
2022-11-28 15:00:00,101.96,101.97,101.69,101.76,19208.0,97.5081,97.5177,97.2499,97.3168,19208.0
2022-11-28 15:30:00,101.74,102.1,101.68,101.93,57354.0,97.2977,97.642,97.2403,97.4794,57354.0
2022-11-29 09:30:00,101.59,102.18,101.43,101.68,14831.0,97.1543,97.7185,97.0012,97.2403,14831.0
2022-11-29 10:00:00,101.85,101.98,101.66,101.98,10170.0,97.4029,97.5272,97.2212,97.5272,10170.0
2022-11-29 10:30:00,101.95,102.08,101.81,101.93,12094.0,97.4985,97.6229,97.3647,97.4794,12094.0
2022-11-29 11:00:00,101.96,101.97,101.4,101.45,18583.0,97.5081,97.5177,96.9726,97.0204,18583.0
2022-11-29 11:30:00,101.48,101.77,101.48,101.73,20276.0,97.0491,97.3264,97.0491,97.2882,20276.0
2022-11-29 12:00:00,101.77,101.8,101.54,101.65,12258.0,97.3264,97.3551,97.1064,97.2116,12258.0
2022-11-29 12:30:00,101.62,101.97,101.62,101.85,14383.0,97.183,97.5177,97.183,97.4029,14383.0
2022-11-29 13:00:00,101.84,101.92,101.5,101.51,13492.0,97.3933,97.4699,97.0682,97.0778,13492.0
2022-11-29 13:30:00,101.5,101.72,101.49,101.63,12060.0,97.0682,97.2786,97.0586,97.1925,12060.0
2022-11-29 14:00:00,101.62,101.89,101.48,101.48,8382.0,97.183,97.4412,97.0491,97.0491,8382.0
2022-11-29 14:30:00,101.48,101.49,101.31,101.45,10706.0,97.0491,97.0586,96.8865,97.0204,10706.0
2022-11-29 15:00:00,101.5,101.77,101.47,101.63,17195.0,97.0682,97.3264,97.0395,97.1925,17195.0
2022-11-29 15:30:00,101.61,101.73,101.3,101.68,60791.0,97.1734,97.2882,96.8769,97.2403,60791.0
2022-11-30 09:30:00,100.66,101.74,100.41,101.39,14751.0,96.2649,97.2977,96.0258,96.963,14751.0
2022-11-30 10:00:00,101.35,101.35,100.1,100.19,20430.0,96.9247,96.9247,95.7293,95.8154,20430.0
2022-11-30 10:30:00,100.15,100.67,100.11,100.61,12000.0,95.7771,96.2744,95.7389,96.2171,12000.0
2022-11-30 11:00:00,100.58,101.55,100.53,101.52,13759.0,96.1884,97.116,96.1405,97.0873,13759.0
2022-11-30 11:30:00,101.57,101.74,101.15,101.15,14830.0,97.1351,97.2977,96.7335,96.7335,14830.0
2022-11-30 12:00:00,101.08,101.08,100.71,100.83,11087.0,96.6665,96.6665,96.3127,96.4274,11087.0
2022-11-30 12:30:00,100.84,100.94,100.62,100.81,7895.0,96.437,96.5326,96.2266,96.4083,7895.0
2022-11-30 13:00:00,100.78,100.98,100.77,100.82,7340.0,96.3796,96.5709,96.3701,96.4179,7340.0
2022-11-30 13:30:00,100.77,101.68,100.71,101.68,10091.0,96.3701,97.2403,96.3127,97.2403,10091.0
2022-11-30 14:00:00,101.68,102.49,101.68,102.42,8259.0,97.2403,98.015,97.2403,97.948,8259.0
2022-11-30 14:30:00,102.39,102.58,102.32,102.53,9240.0,97.9193,98.101,97.8524,98.0532,9240.0
2022-11-30 15:00:00,102.57,103.08,102.57,102.86,10099.0,98.0915,98.5792,98.0915,98.3688,10099.0
2022-11-30 15:30:00,102.89,103.87,102.84,103.63,56379.0,98.3975,99.3347,98.3497,99.1052,56379.0
2022-12-01 09:30:00,104.15,104.93,104.07,104.93,25540.0,99.6025,100.3484,99.526,100.3484,25540.0
2022-12-01 10:00:00,105.0,105.17,104.36,104.59,17875.0,100.4154,100.5779,99.8033,100.0233,17875.0
2022-12-01 10:30:00,104.68,104.89,104.48,104.86,10188.0,100.1093,100.3102,99.9181,100.2815,10188.0
2022-12-01 11:00:00,104.96,104.96,104.39,104.48,8968.0,100.3771,100.3771,99.832,99.9181,8968.0
2022-12-01 11:30:00,104.5,104.65,104.39,104.47,7641.0,99.9372,100.0807,99.832,99.9085,7641.0
2022-12-01 12:00:00,104.38,104.79,104.06,104.64,9471.0,99.8224,100.2145,99.5164,100.0711,9471.0
2022-12-01 12:30:00,104.83,104.88,104.57,104.61,12758.0,100.2528,100.3006,100.0041,100.0424,12758.0
2022-12-01 13:00:00,104.6,104.72,104.38,104.4,7492.0,100.0328,100.1476,99.8224,99.8416,7492.0
2022-12-01 13:30:00,104.4,104.43,104.16,104.21,6921.0,99.8416,99.8703,99.612,99.6599,6921.0
2022-12-01 14:00:00,104.2,104.25,104.07,104.22,7189.0,99.6503,99.6981,99.526,99.6694,7189.0
2022-12-01 14:30:00,104.21,104.26,103.98,104.07,9106.0,99.6599,99.7077,99.4399,99.526,9106.0
2022-12-01 15:00:00,104.06,104.28,103.97,104.03,16086.0,99.5164,99.7268,99.4303,99.4877,16086.0
2022-12-01 15:30:00,104.05,104.46,104.05,104.34,48035.0,99.5069,99.899,99.5069,99.7842,48035.0
2022-12-02 09:30:00,102.46,104.26,102.46,104.03,39614.0,97.9863,99.7077,97.9863,99.4877,39614.0
2022-12-02 10:00:00,104.0,104.07,103.32,103.47,39024.0,99.459,99.526,98.8087,98.9522,39024.0
2022-12-02 10:30:00,103.43,104.08,103.36,103.95,52068.0,98.9139,99.5355,98.847,99.4112,52068.0
2022-12-02 11:00:00,103.89,104.07,103.67,104.0,21039.0,99.3538,99.526,99.1434,99.459,21039.0
2022-12-02 11:30:00,104.0,104.36,103.93,104.1,27561.0,99.459,99.8033,99.3921,99.5547,27561.0
2022-12-02 12:00:00,104.1,104.37,104.08,104.35,26333.0,99.5547,99.8129,99.5355,99.7938,26333.0
2022-12-02 12:30:00,104.33,104.5,103.95,103.95,6816.0,99.7746,99.9372,99.4112,99.4112,6816.0
2022-12-02 13:00:00,103.93,104.26,103.9,104.0,26270.0,99.3921,99.7077,99.3634,99.459,26270.0
2022-12-02 13:30:00,104.0,104.43,103.99,104.4,51013.0,99.459,99.8703,99.4495,99.8416,51013.0
2022-12-02 14:00:00,104.4,104.43,104.14,104.38,31098.0,99.8416,99.8703,99.5929,99.8224,31098.0
2022-12-02 14:30:00,104.37,104.82,104.21,104.81,20072.0,99.8129,100.2432,99.6599,100.2337,20072.0
2022-12-02 15:00:00,104.86,105.16,104.44,104.57,23608.0,100.2815,100.5684,99.8798,100.0041,23608.0
2022-12-02 15:30:00,104.57,104.79,104.07,104.62,82739.0,100.0041,100.2145,99.526,100.052,82739.0
2022-12-05 09:30:00,103.25,103.28,101.89,101.89,13012.0,98.7418,98.7705,97.4412,97.4412,13012.0
2022-12-05 10:00:00,101.73,101.96,101.2,101.88,14708.0,97.2882,97.5081,96.7813,97.4316,14708.0
2022-12-05 10:30:00,101.93,102.59,101.85,102.59,12681.0,97.4794,98.1106,97.4029,98.1106,12681.0
2022-12-05 11:00:00,102.59,102.71,102.26,102.48,11273.0,98.1106,98.2254,97.795,98.0054,11273.0
2022-12-05 11:30:00,102.47,102.77,102.36,102.72,7512.0,97.9958,98.2827,97.8906,98.2349,7512.0
2022-12-05 12:00:00,102.73,103.35,102.71,103.25,8124.0,98.2445,98.8374,98.2254,98.7418,8124.0
2022-12-05 12:30:00,103.27,103.35,103.01,103.18,11794.0,98.7609,98.8374,98.5123,98.6748,11794.0
2022-12-05 13:00:00,103.12,103.4,103.07,103.3,7995.0,98.6175,98.8852,98.5696,98.7896,7995.0
2022-12-05 13:30:00,103.29,103.63,103.28,103.34,11042.0,98.78,99.1052,98.7705,98.8279,11042.0
2022-12-05 14:00:00,103.32,103.56,103.21,103.21,11908.0,98.8087,99.0382,98.7035,98.7035,11908.0
2022-12-05 14:30:00,103.11,103.24,102.92,103.24,10530.0,98.6079,98.7322,98.4262,98.7322,10530.0
2022-12-05 15:00:00,103.25,103.35,102.88,102.89,12416.0,98.7418,98.8374,98.3879,98.3975,12416.0
2022-12-05 15:30:00,102.89,103.22,102.87,102.96,63631.0,98.3975,98.7131,98.3784,98.4644,63631.0
2022-12-06 09:30:00,103.29,103.65,102.45,103.09,11926.0,98.78,99.1243,97.9767,98.5888,11926.0
2022-12-06 10:00:00,103.23,103.41,102.52,102.65,18505.0,98.7227,98.8948,98.0437,98.168,18505.0
2022-12-06 10:30:00,102.62,102.65,102.33,102.54,15048.0,98.1393,98.168,97.862,98.0628,15048.0
2022-12-06 11:00:00,102.54,102.62,102.25,102.27,6736.0,98.0628,98.1393,97.7854,97.8046,6736.0
2022-12-06 11:30:00,102.41,102.8,102.41,102.75,11004.0,97.9385,98.3114,97.9385,98.2636,11004.0
2022-12-06 12:00:00,102.73,102.82,102.43,102.54,7378.0,98.2445,98.3306,97.9576,98.0628,7378.0
2022-12-06 12:30:00,102.5,102.55,102.36,102.38,8761.0,98.0245,98.0723,97.8906,97.9098,8761.0
2022-12-06 13:00:00,102.43,102.44,101.91,101.94,8996.0,97.9576,97.9671,97.4603,97.489,8996.0
2022-12-06 13:30:00,101.93,102.01,101.59,101.62,10493.0,97.4794,97.5559,97.1543,97.183,10493.0
2022-12-06 14:00:00,101.62,101.62,101.01,101.18,18038.0,97.183,97.183,96.5996,96.7622,18038.0
2022-12-06 14:30:00,101.17,101.77,101.08,101.68,12032.0,96.7526,97.3264,96.6665,97.2403,12032.0
2022-12-06 15:00:00,101.74,102.02,101.74,101.9,16873.0,97.2977,97.5655,97.2977,97.4507,16873.0
2022-12-06 15:30:00,101.89,102.73,101.89,102.64,58950.0,97.4412,98.2445,97.4412,98.1584,58950.0
2022-12-07 09:30:00,103.02,103.49,102.74,102.88,8775.0,98.5218,98.9713,98.2541,98.3879,8775.0
2022-12-07 10:00:00,102.81,103.05,102.59,102.95,8903.0,98.321,98.5505,98.1106,98.4549,8903.0
2022-12-07 10:30:00,102.93,103.32,102.9,103.32,14979.0,98.4358,98.8087,98.4071,98.8087,14979.0
2022-12-07 11:00:00,103.36,103.79,103.0,103.0,19480.0,98.847,99.2582,98.5027,98.5027,19480.0
2022-12-07 11:30:00,103.01,103.14,102.87,103.14,13651.0,98.5123,98.6366,98.3784,98.6366,13651.0
2022-12-07 12:00:00,103.14,103.15,102.69,102.69,12707.0,98.6366,98.6461,98.2062,98.2062,12707.0
2022-12-07 12:30:00,102.77,103.0,102.55,102.86,8321.0,98.2827,98.5027,98.0723,98.3688,8321.0
2022-12-07 13:00:00,102.86,102.89,102.63,102.7,15919.0,98.3688,98.3975,98.1489,98.2158,15919.0
2022-12-07 13:30:00,102.68,102.73,102.42,102.42,4756.0,98.1967,98.2445,97.948,97.948,4756.0
2022-12-07 14:00:00,102.44,102.45,102.21,102.24,7092.0,97.9671,97.9767,97.7472,97.7759,7092.0
2022-12-07 14:30:00,102.24,102.69,102.24,102.52,13789.0,97.7759,98.2062,97.7759,98.0437,13789.0
2022-12-07 15:00:00,102.54,102.67,102.23,102.49,9557.0,98.0628,98.1871,97.7663,98.015,9557.0
2022-12-07 15:30:00,102.54,103.05,102.29,102.88,49710.0,98.0628,98.5505,97.8237,98.3879,49710.0
2022-12-08 09:30:00,103.44,103.61,102.81,103.2,15990.0,98.9235,99.0861,98.321,98.694,15990.0
2022-12-08 10:00:00,103.1,103.12,102.69,102.98,9275.0,98.5983,98.6175,98.2062,98.4836,9275.0
2022-12-08 10:30:00,102.97,103.21,102.88,103.18,5800.0,98.474,98.7035,98.3879,98.6748,5800.0
2022-12-08 11:00:00,103.1,103.12,102.77,103.02,16390.0,98.5983,98.6175,98.2827,98.5218,16390.0
2022-12-08 11:30:00,103.05,103.28,102.95,103.25,10174.0,98.5505,98.7705,98.4549,98.7418,10174.0
2022-12-08 12:00:00,103.33,103.43,103.23,103.32,6535.0,98.8183,98.9139,98.7227,98.8087,6535.0
2022-12-08 12:30:00,103.25,103.33,103.12,103.24,7260.0,98.7418,98.8183,98.6175,98.7322,7260.0
2022-12-08 13:00:00,103.22,103.3,103.05,103.13,9577.0,98.7131,98.7896,98.5505,98.627,9577.0
2022-12-08 13:30:00,103.15,103.37,103.08,103.3,16360.0,98.6461,98.8565,98.5792,98.7896,16360.0
2022-12-08 14:00:00,103.23,103.23,102.67,102.95,14428.0,98.7227,98.7227,98.1871,98.4549,14428.0
2022-12-08 14:30:00,102.98,103.11,102.86,103.03,12597.0,98.4836,98.6079,98.3688,98.5314,12597.0
2022-12-08 15:00:00,103.03,103.37,102.93,103.35,24571.0,98.5314,98.8565,98.4358,98.8374,24571.0
2022-12-08 15:30:00,103.37,103.75,103.3,103.73,39448.0,98.8565,99.22,98.7896,99.2008,39448.0
2022-12-09 09:30:00,103.73,104.31,103.68,104.14,7749.0,99.2008,99.7555,99.153,99.5929,7749.0
2022-12-09 10:00:00,104.21,104.37,103.91,103.94,10790.0,99.6599,99.8129,99.373,99.4017,10790.0
2022-12-09 10:30:00,103.94,104.32,103.6,104.02,14312.0,99.4017,99.7651,99.0765,99.4782,14312.0
2022-12-09 11:00:00,104.01,104.18,103.67,103.67,9195.0,99.4686,99.6312,99.1434,99.1434,9195.0
2022-12-09 11:30:00,103.63,103.9,103.57,103.89,4281.0,99.1052,99.3634,99.0478,99.3538,4281.0
2022-12-09 12:00:00,103.84,103.91,103.64,103.71,7111.0,99.306,99.373,99.1148,99.1817,7111.0
2022-12-09 12:30:00,103.74,104.0,103.74,103.97,7145.0,99.2104,99.459,99.2104,99.4303,7145.0
2022-12-09 13:00:00,104.0,104.0,103.74,103.81,5347.0,99.459,99.459,99.2104,99.2773,5347.0
2022-12-09 13:30:00,103.78,103.85,103.65,103.69,5459.0,99.2486,99.3156,99.1243,99.1626,5459.0
2022-12-09 14:00:00,103.67,103.91,103.48,103.91,11514.0,99.1434,99.373,98.9617,99.373,11514.0
2022-12-09 14:30:00,103.89,104.21,103.88,104.08,7835.0,99.3538,99.6599,99.3443,99.5355,7835.0
2022-12-09 15:00:00,104.15,104.3,103.85,103.85,13560.0,99.6025,99.7459,99.3156,99.3156,13560.0
2022-12-09 15:30:00,103.85,103.89,103.4,103.41,61635.0,99.3156,99.3538,98.8852,98.8948,61635.0
2022-12-12 09:30:00,103.63,103.63,102.98,103.53,6612.0,99.1052,99.1052,98.4836,99.0096,6612.0
2022-12-12 10:00:00,103.41,103.5,102.97,103.21,8846.0,98.8948,98.9809,98.474,98.7035,8846.0
2022-12-12 10:30:00,103.14,103.31,102.97,103.02,6575.0,98.6366,98.7992,98.474,98.5218,6575.0
2022-12-12 11:00:00,102.86,103.1,102.7,102.97,4226.0,98.3688,98.5983,98.2158,98.474,4226.0
2022-12-12 11:30:00,102.99,102.99,102.79,102.91,4757.0,98.4931,98.4931,98.3019,98.4166,4757.0
2022-12-12 12:00:00,102.96,103.13,102.88,102.95,4129.0,98.4644,98.627,98.3879,98.4549,4129.0
2022-12-12 12:30:00,102.93,103.19,102.92,103.17,5191.0,98.4358,98.6844,98.4262,98.6653,5191.0
2022-12-12 13:00:00,103.18,103.27,102.89,102.89,4334.0,98.6748,98.7609,98.3975,98.3975,4334.0
2022-12-12 13:30:00,102.87,103.11,102.83,103.04,6766.0,98.3784,98.6079,98.3401,98.541,6766.0
2022-12-12 14:00:00,103.07,103.13,102.97,103.04,4481.0,98.5696,98.627,98.474,98.541,4481.0
2022-12-12 14:30:00,102.95,103.15,102.89,103.04,6602.0,98.4549,98.6461,98.3975,98.541,6602.0
2022-12-12 15:00:00,103.11,103.34,103.07,103.23,7938.0,98.6079,98.8279,98.5696,98.7227,7938.0
2022-12-12 15:30:00,103.24,103.27,102.98,103.26,55683.0,98.7322,98.7609,98.4836,98.7513,55683.0
2022-12-13 09:30:00,105.79,106.5,104.73,105.34,20493.0,101.1709,101.8499,100.1572,100.7405,20493.0
2022-12-13 10:00:00,105.43,106.09,105.28,105.37,18737.0,100.8266,101.4578,100.6831,100.7692,18737.0
2022-12-13 10:30:00,105.34,105.54,104.79,105.12,10691.0,100.7405,100.9318,100.2145,100.5301,10691.0
2022-12-13 11:00:00,105.12,105.64,105.08,105.19,19261.0,100.5301,101.0274,100.4919,100.5971,19261.0
2022-12-13 11:30:00,105.19,105.27,104.41,104.59,12834.0,100.5971,100.6736,99.8511,100.0233,12834.0
2022-12-13 12:00:00,104.64,104.87,104.23,104.33,9656.0,100.0711,100.291,99.679,99.7746,9656.0
2022-12-13 12:30:00,104.3,104.3,103.48,103.6,15308.0,99.7459,99.7459,98.9617,99.0765,15308.0
2022-12-13 13:00:00,103.63,104.13,103.52,103.96,15453.0,99.1052,99.5834,99.0,99.4208,15453.0
2022-12-13 13:30:00,104.02,104.12,103.71,103.94,14708.0,99.4782,99.5738,99.1817,99.4017,14708.0
2022-12-13 14:00:00,103.93,104.18,103.79,103.98,20403.0,99.3921,99.6312,99.2582,99.4399,20403.0
2022-12-13 14:30:00,103.95,104.18,103.57,103.63,42770.0,99.4112,99.6312,99.0478,99.1052,42770.0
2022-12-13 15:00:00,103.59,103.89,103.21,103.86,24569.0,99.0669,99.3538,98.7035,99.3251,24569.0
2022-12-13 15:30:00,103.89,104.32,103.7,104.12,110995.0,99.3538,99.7651,99.1721,99.5738,110995.0
2022-12-14 09:30:00,103.77,104.45,103.59,104.18,9772.0,99.2391,99.8894,99.0669,99.6312,9772.0
2022-12-14 10:00:00,104.16,104.2,103.76,103.86,8532.0,99.612,99.6503,99.2295,99.3251,8532.0
2022-12-14 10:30:00,103.87,104.13,103.77,103.86,7757.0,99.3347,99.5834,99.2391,99.3251,7757.0
2022-12-14 11:00:00,103.95,104.23,103.89,104.17,3985.0,99.4112,99.679,99.3538,99.6216,3985.0
2022-12-14 11:30:00,104.25,104.29,103.9,104.04,8240.0,99.6981,99.7364,99.3634,99.4973,8240.0
2022-12-14 12:00:00,103.95,103.99,103.41,103.42,32648.0,99.4112,99.4495,98.8948,98.9044,32648.0
2022-12-14 12:30:00,103.43,103.43,103.0,103.01,19007.0,98.9139,98.9139,98.5027,98.5123,19007.0
2022-12-14 13:00:00,103.06,103.24,103.01,103.17,15915.0,98.5601,98.7322,98.5123,98.6653,15915.0
2022-12-14 13:30:00,103.21,103.51,103.09,103.11,57580.0,98.7035,98.9904,98.5888,98.6079,57580.0
2022-12-14 14:00:00,102.97,102.97,101.47,101.91,21388.0,98.474,98.474,97.0395,97.4603,21388.0
2022-12-14 14:30:00,101.91,102.01,101.1,101.45,21761.0,97.4603,97.5559,96.6857,97.0204,21761.0
2022-12-14 15:00:00,101.55,102.47,101.04,101.04,19965.0,97.116,97.9958,96.6283,96.6283,19965.0
2022-12-14 15:30:00,101.07,101.79,100.85,101.65,58342.0,96.657,97.3455,96.4466,97.2116,58342.0
2022-12-15 09:30:00,100.27,100.28,98.54,98.77,19692.0,95.8919,95.9015,94.2374,94.4574,19692.0
2022-12-15 10:00:00,98.77,99.25,98.52,98.98,28710.0,94.4574,94.9164,94.2183,94.6582,28710.0
2022-12-15 10:30:00,98.96,99.35,98.78,98.82,22199.0,94.6391,95.0121,94.467,94.5052,22199.0
2022-12-15 11:00:00,98.89,99.39,98.88,99.19,13427.0,94.5722,95.0503,94.5626,94.8591,13427.0
2022-12-15 11:30:00,99.18,99.2,98.76,98.92,22688.0,94.8495,94.8686,94.4478,94.6008,22688.0
2022-12-15 12:00:00,98.93,99.3,98.9,99.16,70320.0,94.6104,94.9643,94.5817,94.8304,70320.0
2022-12-15 12:30:00,99.22,99.42,99.12,99.12,26285.0,94.8877,95.079,94.7921,94.7921,26285.0
2022-12-15 13:00:00,99.08,99.24,98.95,99.18,10105.0,94.7539,94.9069,94.6295,94.8495,10105.0
2022-12-15 13:30:00,99.17,99.56,99.13,99.5,12951.0,94.8399,95.2129,94.8017,95.1555,12951.0
2022-12-15 14:00:00,99.56,99.56,99.31,99.35,6789.0,95.2129,95.2129,94.9738,95.0121,6789.0
2022-12-15 14:30:00,99.4,100.03,99.4,100.02,13646.0,95.0599,95.6624,95.0599,95.6528,13646.0
2022-12-15 15:00:00,100.09,100.37,99.84,100.03,18880.0,95.7198,95.9875,95.4807,95.6624,18880.0
2022-12-15 15:30:00,100.08,100.57,99.96,100.44,155010.0,95.7102,96.1788,95.5954,96.0545,155010.0
2022-12-16 09:30:00,99.75,100.19,99.33,100.02,84839.0,95.3946,95.8154,94.9929,95.6528,84839.0
2022-12-16 10:00:00,100.03,100.03,98.57,98.67,24684.0,95.6624,95.6624,94.2661,94.3618,24684.0
2022-12-16 10:30:00,98.55,98.64,98.28,98.62,8055.0,94.247,94.3331,93.9888,94.3139,8055.0
2022-12-16 11:00:00,98.71,99.38,98.68,99.04,21682.0,94.4,95.0408,94.3713,94.7156,21682.0
2022-12-16 11:30:00,98.98,99.08,98.58,98.67,9379.0,94.6582,94.7539,94.2757,94.3618,9379.0
2022-12-16 12:00:00,98.72,98.84,98.64,98.73,5975.0,94.4096,94.5243,94.3331,94.4191,5975.0
2022-12-16 12:30:00,98.8,98.96,98.61,98.63,6598.0,94.4861,94.6391,94.3044,94.3235,6598.0
2022-12-16 13:00:00,98.62,98.76,98.49,98.49,6182.0,94.3139,94.4478,94.1896,94.1896,6182.0
2022-12-16 13:30:00,98.53,98.66,98.42,98.57,7700.0,94.2279,94.3522,94.1227,94.2661,7700.0
2022-12-16 14:00:00,98.63,98.93,98.63,98.73,6366.0,94.3235,94.6104,94.3235,94.4191,6366.0
2022-12-16 14:30:00,98.69,99.13,98.59,99.13,8229.0,94.3809,94.8017,94.2853,94.8017,8229.0
2022-12-16 15:00:00,99.13,99.47,99.0,99.34,12715.0,94.8017,95.1268,94.6774,95.0025,12715.0
2022-12-16 15:30:00,99.41,99.56,98.96,99.4,77134.0,95.0694,95.2129,94.6391,95.0599,77134.0
2022-12-19 09:30:00,99.49,100.21,99.1,99.36,12279.0,95.146,95.8345,94.773,95.0216,12279.0
2022-12-19 10:00:00,99.44,99.44,98.95,99.43,14309.0,95.0981,95.0981,94.6295,95.0886,14309.0
2022-12-19 10:30:00,99.36,99.36,98.74,98.81,11307.0,95.0216,95.0216,94.4287,94.4956,11307.0
2022-12-19 11:00:00,98.85,99.02,98.68,99.02,11430.0,94.5339,94.6965,94.3713,94.6965,11430.0
2022-12-19 11:30:00,99.04,99.04,98.63,98.65,7437.0,94.7156,94.7156,94.3235,94.3426,7437.0
2022-12-19 12:00:00,98.69,98.87,98.43,98.48,10526.0,94.3809,94.553,94.1322,94.1801,10526.0
2022-12-19 12:30:00,98.48,98.67,98.35,98.62,12651.0,94.1801,94.3618,94.0557,94.3139,12651.0
2022-12-19 13:00:00,98.62,98.62,98.14,98.16,13775.0,94.3139,94.3139,93.8549,93.874,13775.0
2022-12-19 13:30:00,98.19,98.27,97.8,97.82,14068.0,93.9027,93.9792,93.5297,93.5489,14068.0
2022-12-19 14:00:00,97.79,97.83,97.49,97.49,10533.0,93.5202,93.5584,93.2333,93.2333,10533.0
2022-12-19 14:30:00,97.55,97.63,97.18,97.36,12324.0,93.2907,93.3672,92.9368,93.109,12324.0
2022-12-19 15:00:00,97.37,97.69,97.25,97.62,23790.0,93.1185,93.4245,93.0038,93.3576,23790.0
2022-12-19 15:30:00,97.59,98.08,97.58,98.02,76421.0,93.3289,93.7975,93.3194,93.7401,76421.0
2022-12-20 09:30:00,98.06,98.46,97.32,97.46,19177.0,93.7784,94.1609,93.0707,93.2046,19177.0
2022-12-20 10:00:00,97.47,97.96,97.32,97.33,28479.0,93.2142,93.6828,93.0707,93.0803,28479.0
2022-12-20 10:30:00,97.42,98.16,97.32,97.98,20507.0,93.1663,93.874,93.0707,93.7019,20507.0
2022-12-20 11:00:00,97.91,97.94,97.29,97.36,16318.0,93.6349,93.6636,93.042,93.109,16318.0
2022-12-20 11:30:00,97.4,97.8,97.32,97.79,13355.0,93.1472,93.5297,93.0707,93.5202,13355.0
2022-12-20 12:00:00,97.77,98.13,97.65,98.11,11632.0,93.5011,93.8453,93.3863,93.8262,11632.0
2022-12-20 12:30:00,98.03,98.45,97.83,98.4,14449.0,93.7497,94.1514,93.5584,94.1035,14449.0
2022-12-20 13:00:00,98.44,98.48,98.27,98.37,12042.0,94.1418,94.1801,93.9792,94.0749,12042.0
2022-12-20 13:30:00,98.37,98.78,98.36,98.69,14044.0,94.0749,94.467,94.0653,94.3809,14044.0
2022-12-20 14:00:00,98.63,98.88,98.6,98.84,20275.0,94.3235,94.5626,94.2948,94.5243,20275.0
2022-12-20 14:30:00,98.85,98.86,98.44,98.63,17680.0,94.5339,94.5435,94.1418,94.3235,17680.0
2022-12-20 15:00:00,98.65,98.66,98.32,98.6,24203.0,94.3426,94.3522,94.027,94.2948,24203.0
2022-12-20 15:30:00,98.62,98.8,98.29,98.41,70991.0,94.3139,94.4861,93.9984,94.1131,70991.0
2022-12-21 09:30:00,98.8,99.23,98.54,98.62,10978.0,94.4861,94.8973,94.2374,94.3139,10978.0
2022-12-21 10:00:00,98.65,99.06,98.62,99.01,12937.0,94.3426,94.7347,94.3139,94.6869,12937.0
2022-12-21 10:30:00,98.97,99.54,98.96,99.14,14721.0,94.6487,95.1938,94.6391,94.8112,14721.0
2022-12-21 11:00:00,99.18,99.3,98.93,99.26,13920.0,94.8495,94.9643,94.6104,94.926,13920.0
2022-12-21 11:30:00,99.31,99.34,98.89,99.15,13163.0,94.9738,95.0025,94.5722,94.8208,13163.0
2022-12-21 12:00:00,99.16,99.49,99.16,99.36,10989.0,94.8304,95.146,94.8304,95.0216,10989.0
2022-12-21 12:30:00,99.37,99.59,99.33,99.59,6295.0,95.0312,95.2416,94.9929,95.2416,6295.0
2022-12-21 13:00:00,99.66,99.87,99.64,99.68,8230.0,95.3085,95.5094,95.2894,95.3277,8230.0
2022-12-21 13:30:00,99.66,100.18,99.6,100.09,12047.0,95.3085,95.8058,95.2512,95.7198,12047.0
2022-12-21 14:00:00,100.1,100.2,99.98,99.99,10853.0,95.7293,95.825,95.6146,95.6241,10853.0
2022-12-21 14:30:00,99.98,100.11,99.77,99.89,10172.0,95.6146,95.7389,95.4137,95.5285,10172.0
2022-12-21 15:00:00,99.97,100.14,99.86,99.93,22331.0,95.605,95.7676,95.4998,95.5667,22331.0
2022-12-21 15:30:00,99.92,99.96,99.65,99.89,89397.0,95.5572,95.5954,95.299,95.5285,89397.0
2022-12-22 09:30:00,98.93,98.93,98.04,98.54,8525.0,94.6104,94.6104,93.7593,94.2374,8525.0
2022-12-22 10:00:00,98.56,98.76,98.34,98.63,7904.0,94.2566,94.4478,94.0462,94.3235,7904.0
2022-12-22 10:30:00,98.65,98.99,98.64,98.79,7021.0,94.3426,94.6678,94.3331,94.4765,7021.0
2022-12-22 11:00:00,98.73,98.73,98.51,98.61,7360.0,94.4191,94.4191,94.2087,94.3044,7360.0
2022-12-22 11:30:00,98.68,98.7,98.19,98.54,6701.0,94.3713,94.3904,93.9027,94.2374,6701.0
2022-12-22 12:00:00,98.63,98.74,97.87,97.91,17290.0,94.3235,94.4287,93.5967,93.6349,17290.0
2022-12-22 12:30:00,97.84,97.95,97.63,97.81,5905.0,93.568,93.6732,93.3672,93.5393,5905.0
2022-12-22 13:00:00,97.72,97.72,97.32,97.46,7977.0,93.4532,93.4532,93.0707,93.2046,7977.0
2022-12-22 13:30:00,97.45,97.69,97.4,97.69,8085.0,93.195,93.4245,93.1472,93.4245,8085.0
2022-12-22 14:00:00,97.67,98.1,97.56,98.1,18241.0,93.4054,93.8166,93.3002,93.8166,18241.0
2022-12-22 14:30:00,98.1,98.3,97.92,98.29,11444.0,93.8166,94.0079,93.6445,93.9984,11444.0
2022-12-22 15:00:00,98.34,98.42,98.23,98.4,20039.0,94.0462,94.1227,93.941,94.1035,20039.0
2022-12-22 15:30:00,98.41,98.54,97.92,98.51,64340.0,94.1131,94.2374,93.6445,94.2087,64340.0
2022-12-23 09:30:00,98.06,98.92,98.06,98.46,7577.0,93.7784,94.6008,93.7784,94.1609,7577.0
2022-12-23 10:00:00,98.5,99.4,98.43,99.17,10982.0,94.1992,95.0599,94.1322,94.8399,10982.0
2022-12-23 10:30:00,99.24,99.44,99.19,99.3,10298.0,94.9069,95.0981,94.8591,94.9643,10298.0
2022-12-23 11:00:00,99.23,99.52,99.23,99.41,4765.0,94.8973,95.1746,94.8973,95.0694,4765.0
2022-12-23 11:30:00,99.61,99.75,99.56,99.75,3597.0,95.2607,95.3946,95.2129,95.3946,3597.0
2022-12-23 12:00:00,99.77,99.89,99.71,99.89,3402.0,95.4137,95.5285,95.3564,95.5285,3402.0
2022-12-23 12:30:00,99.93,99.99,99.59,99.61,6609.0,95.5667,95.6241,95.2416,95.2607,6609.0
2022-12-23 13:00:00,99.7,99.78,99.53,99.55,2727.0,95.3468,95.4233,95.1842,95.2033,2727.0
2022-12-23 13:30:00,99.6,99.64,99.39,99.54,8363.0,95.2512,95.2894,95.0503,95.1938,8363.0
2022-12-23 14:00:00,99.54,99.67,99.45,99.58,6008.0,95.1938,95.3181,95.1077,95.232,6008.0
2022-12-23 14:30:00,99.62,99.9,99.59,99.9,7510.0,95.2703,95.5381,95.2416,95.5381,7510.0
2022-12-23 15:00:00,99.92,100.04,99.83,99.89,8598.0,95.5572,95.6719,95.4711,95.5285,8598.0
2022-12-23 15:30:00,99.89,100.17,99.76,99.85,58155.0,95.5285,95.7963,95.4042,95.4902,58155.0
2022-12-27 09:30:00,99.74,100.08,99.64,99.87,7700.0,95.385,95.7102,95.2894,95.5094,7700.0
2022-12-27 10:00:00,99.85,100.46,99.46,100.27,11926.0,95.4902,96.0736,95.1173,95.8919,11926.0
2022-12-27 10:30:00,100.32,100.36,99.82,99.86,13535.0,95.9397,95.978,95.4615,95.4998,13535.0
2022-12-27 11:00:00,99.97,100.01,99.68,99.89,10475.0,95.605,95.6433,95.3277,95.5285,10475.0
2022-12-27 11:30:00,99.95,99.96,99.79,99.95,4414.0,95.5859,95.5954,95.4329,95.5859,4414.0
2022-12-27 12:00:00,99.89,100.2,99.89,99.98,8551.0,95.5285,95.825,95.5285,95.6146,8551.0
2022-12-27 12:30:00,100.0,100.15,99.88,100.1,10452.0,95.6337,95.7771,95.5189,95.7293,10452.0
2022-12-27 13:00:00,100.1,100.1,99.77,99.77,10222.0,95.7293,95.7293,95.4137,95.4137,10222.0
2022-12-27 13:30:00,99.77,99.83,99.53,99.53,10112.0,95.4137,95.4711,95.1842,95.1842,10112.0
2022-12-27 14:00:00,99.54,99.72,99.43,99.49,11202.0,95.1938,95.3659,95.0886,95.146,11202.0
2022-12-27 14:30:00,99.48,99.74,99.38,99.72,9735.0,95.1364,95.385,95.0408,95.3659,9735.0
2022-12-27 15:00:00,99.76,99.97,99.75,99.83,14982.0,95.4042,95.605,95.3946,95.4711,14982.0
2022-12-27 15:30:00,99.81,100.05,99.49,99.51,59854.0,95.452,95.6815,95.146,95.1651,59854.0
2022-12-28 09:30:00,99.54,100.26,99.53,99.67,10284.0,95.1938,95.8823,95.1842,95.3181,10284.0
2022-12-28 10:00:00,99.68,99.75,99.28,99.34,8752.0,95.3277,95.3946,94.9451,95.0025,8752.0
2022-12-28 10:30:00,99.28,99.4,98.85,98.89,10137.0,94.9451,95.0599,94.5339,94.5722,10137.0
2022-12-28 11:00:00,98.87,98.97,98.6,98.97,8838.0,94.553,94.6487,94.2948,94.6487,8838.0
2022-12-28 11:30:00,98.94,98.94,98.72,98.8,6569.0,94.62,94.62,94.4096,94.4861,6569.0
2022-12-28 12:00:00,98.76,98.76,98.3,98.32,13084.0,94.4478,94.4478,94.0079,94.027,13084.0
2022-12-28 12:30:00,98.37,98.82,98.36,98.78,7400.0,94.0749,94.5052,94.0653,94.467,7400.0
2022-12-28 13:00:00,98.77,98.99,98.76,98.95,5078.0,94.4574,94.6678,94.4478,94.6295,5078.0
2022-12-28 13:30:00,98.93,98.93,98.51,98.59,8836.0,94.6104,94.6104,94.2087,94.2853,8836.0
2022-12-28 14:00:00,98.62,98.63,98.23,98.34,6882.0,94.3139,94.3235,93.941,94.0462,6882.0
2022-12-28 14:30:00,98.31,98.74,98.31,98.7,15689.0,94.0175,94.4287,94.0175,94.3904,15689.0
2022-12-28 15:00:00,98.73,98.73,97.93,98.02,16281.0,94.4191,94.4191,93.6541,93.7401,16281.0
2022-12-28 15:30:00,98.02,98.34,97.92,97.92,53323.0,93.7401,94.0462,93.6445,93.6445,53323.0
2022-12-29 09:30:00,98.52,98.98,98.22,98.72,9858.0,94.2183,94.6582,93.9314,94.4096,9858.0
2022-12-29 10:00:00,98.98,99.05,98.63,98.71,14233.0,94.6582,94.7252,94.3235,94.4,14233.0
2022-12-29 10:30:00,98.73,99.07,98.71,98.71,6657.0,94.4191,94.7443,94.4,94.4,6657.0
2022-12-29 11:00:00,98.66,98.7,98.22,98.4,7469.0,94.3522,94.3904,93.9314,94.1035,7469.0
2022-12-29 11:30:00,98.45,98.79,98.42,98.75,10257.0,94.1514,94.4765,94.1227,94.4383,10257.0
2022-12-29 12:00:00,98.77,99.1,98.69,99.08,7319.0,94.4574,94.773,94.3809,94.7539,7319.0
2022-12-29 12:30:00,99.06,99.16,98.95,99.09,8226.0,94.7347,94.8304,94.6295,94.7634,8226.0
2022-12-29 13:00:00,99.09,99.12,98.87,98.94,5626.0,94.7634,94.7921,94.553,94.62,5626.0
2022-12-29 13:30:00,98.92,98.93,98.74,98.87,11482.0,94.6008,94.6104,94.4287,94.553,11482.0
2022-12-29 14:00:00,98.89,98.9,98.72,98.76,6690.0,94.5722,94.5817,94.4096,94.4478,6690.0
2022-12-29 14:30:00,98.75,98.78,98.42,98.42,10487.0,94.4383,94.467,94.1227,94.1227,10487.0
2022-12-29 15:00:00,98.42,98.44,98.03,98.03,20199.0,94.1227,94.1418,93.7497,93.7497,20199.0
2022-12-29 15:30:00,98.02,98.48,98.01,98.15,92156.0,93.7401,94.1801,93.7306,93.8645,92156.0
2022-12-30 09:30:00,97.52,97.75,96.73,96.75,13047.0,93.262,93.4819,92.5065,92.5256,13047.0
2022-12-30 10:00:00,96.83,97.3,96.83,97.26,13946.0,92.6021,93.0516,92.6021,93.0133,13946.0
2022-12-30 10:30:00,97.25,97.25,96.8,96.8,6631.0,93.0038,93.0038,92.5734,92.5734,6631.0
2022-12-30 11:00:00,96.88,97.05,96.82,96.91,7279.0,92.6499,92.8125,92.5925,92.6786,7279.0
2022-12-30 11:30:00,96.91,97.31,96.88,97.24,6689.0,92.6786,93.0611,92.6499,92.9942,6689.0
2022-12-30 12:00:00,97.26,97.38,97.19,97.26,4050.0,93.0133,93.1281,92.9464,93.0133,4050.0
2022-12-30 12:30:00,97.28,97.4,97.22,97.27,7725.0,93.0325,93.1472,92.9751,93.0229,7725.0
2022-12-30 13:00:00,97.32,97.37,96.76,96.98,7219.0,93.0707,93.1185,92.5352,92.7456,7219.0
2022-12-30 13:30:00,97.0,97.05,96.77,96.88,7995.0,92.7647,92.8125,92.5447,92.6499,7995.0
2022-12-30 14:00:00,96.83,96.83,96.58,96.7,6676.0,92.6021,92.6021,92.363,92.4778,6676.0
2022-12-30 14:30:00,96.66,96.76,96.39,96.55,12537.0,92.4395,92.5352,92.1813,92.3343,12537.0
2022-12-30 15:00:00,96.52,96.86,96.52,96.55,38614.0,92.3056,92.6308,92.3056,92.3343,38614.0
2022-12-30 15:30:00,96.53,97.57,96.53,97.44,83167.0,92.3152,93.3098,92.3152,93.1855,83167.0
2023-01-03 09:30:00,98.04,98.52,97.53,97.53,27218.0,93.7593,94.2183,93.2715,93.2715,27218.0
2023-01-03 10:00:00,97.53,97.93,97.33,97.67,11879.0,93.2715,93.6541,93.0803,93.4054,11879.0
2023-01-03 10:30:00,97.67,98.06,97.4,98.05,19138.0,93.4054,93.7784,93.1472,93.7688,19138.0
2023-01-03 11:00:00,98.2,98.47,97.52,97.52,20132.0,93.9123,94.1705,93.262,93.262,20132.0
2023-01-03 11:30:00,97.42,97.45,97.04,97.07,8788.0,93.1663,93.195,92.8029,92.8316,8788.0
2023-01-03 12:00:00,97.07,97.26,96.85,97.21,16451.0,92.8316,93.0133,92.6212,92.9655,16451.0
2023-01-03 12:30:00,97.19,97.55,97.1,97.29,9659.0,92.9464,93.2907,92.8603,93.042,9659.0
2023-01-03 13:00:00,97.31,97.69,97.14,97.66,10922.0,93.0611,93.4245,92.8986,93.3959,10922.0
2023-01-03 13:30:00,97.69,97.99,97.63,97.86,9835.0,93.4245,93.7115,93.3672,93.5871,9835.0
2023-01-03 14:00:00,97.84,97.91,97.0,97.0,11968.0,93.568,93.6349,92.7647,92.7647,11968.0
2023-01-03 14:30:00,97.05,97.44,96.8,97.4,24449.0,92.8125,93.1855,92.5734,93.1472,24449.0
2023-01-03 15:00:00,97.44,97.78,97.44,97.61,15546.0,93.1855,93.5106,93.1855,93.348,15546.0
2023-01-03 15:30:00,97.67,97.93,97.66,97.85,76516.0,93.4054,93.6541,93.3959,93.5776,76516.0
2023-01-04 09:30:00,98.7,99.14,98.52,98.78,17707.0,94.3904,94.8112,94.2183,94.467,17707.0
2023-01-04 10:00:00,98.79,98.84,97.63,97.89,21296.0,94.4765,94.5243,93.3672,93.6158,21296.0
2023-01-04 10:30:00,97.86,98.2,97.53,97.89,17195.0,93.5871,93.9123,93.2715,93.6158,17195.0
2023-01-04 11:00:00,97.84,97.87,97.56,97.75,8338.0,93.568,93.5967,93.3002,93.4819,8338.0
2023-01-04 11:30:00,97.8,98.49,97.79,98.46,28007.0,93.5297,94.1896,93.5202,94.1609,28007.0
2023-01-04 12:00:00,98.45,98.59,98.11,98.15,15831.0,94.1514,94.2853,93.8262,93.8645,15831.0
2023-01-04 12:30:00,98.17,98.46,98.16,98.18,13531.0,93.8836,94.1609,93.874,93.8932,13531.0
2023-01-04 13:00:00,98.15,98.77,98.02,98.5,23638.0,93.8645,94.4574,93.7401,94.1992,23638.0
2023-01-04 13:30:00,98.53,99.1,98.5,98.8,75528.0,94.2279,94.773,94.1992,94.4861,75528.0
2023-01-04 14:00:00,98.68,99.02,97.95,97.99,20540.0,94.3713,94.6965,93.6732,93.7115,20540.0
2023-01-04 14:30:00,98.09,98.34,98.0,98.23,22687.0,93.8071,94.0462,93.721,93.941,22687.0
2023-01-04 15:00:00,98.2,98.36,97.62,97.84,68302.0,93.9123,94.0653,93.3576,93.568,68302.0
2023-01-04 15:30:00,97.82,98.02,97.26,97.94,216357.0,93.5489,93.7401,93.0133,93.6636,216357.0
2023-01-05 09:30:00,93.13,93.39,87.67,89.59,192299.0,89.0637,89.3123,83.8421,85.6782,192299.0
2023-01-05 10:00:00,89.69,90.22,85.22,87.1,167306.0,85.7739,86.2807,81.499,83.2969,167306.0
2023-01-05 10:30:00,86.96,87.17,84.89,85.7,87995.0,83.1631,83.3639,81.1834,81.9581,87995.0
2023-01-05 11:00:00,85.73,86.51,85.73,86.19,127367.0,81.9868,82.7327,81.9868,82.4267,127367.0
2023-01-05 11:30:00,86.19,86.25,85.11,85.39,66433.0,82.4267,82.4841,81.3938,81.6616,66433.0
2023-01-05 12:00:00,85.37,86.3,85.35,86.02,94542.0,81.6425,82.5319,81.6234,82.2641,94542.0
2023-01-05 12:30:00,86.02,86.21,85.46,85.74,68800.0,82.2641,82.4458,81.7285,81.9963,68800.0
2023-01-05 13:00:00,85.75,85.83,85.0,85.05,104635.0,82.0059,82.0824,81.2886,81.3365,104635.0
2023-01-05 13:30:00,85.05,85.18,84.57,84.7,85472.0,81.3365,81.4608,80.8774,81.0017,85472.0
2023-01-05 14:00:00,84.73,85.15,84.73,84.83,43453.0,81.0304,81.4321,81.0304,81.1261,43453.0
2023-01-05 14:30:00,84.86,85.39,84.5,85.17,93295.0,81.1547,81.6616,80.8105,81.4512,93295.0
2023-01-05 15:00:00,85.15,85.15,84.02,84.2,98157.0,81.4321,81.4321,80.3514,80.5236,98157.0
2023-01-05 15:30:00,84.2,85.29,84.07,85.17,405489.0,80.5236,81.566,80.3992,81.4512,405489.0
2023-01-06 09:30:00,85.1,86.0,84.7,85.55,60122.0,81.3843,82.245,81.0017,81.8146,60122.0
2023-01-06 10:00:00,85.7,87.03,85.52,86.55,90809.0,81.9581,83.23,81.7859,82.771,90809.0
2023-01-06 10:30:00,86.61,87.18,86.28,87.11,82726.0,82.8283,83.3734,82.5127,83.3065,82726.0
2023-01-06 11:00:00,87.15,87.26,86.88,87.05,51324.0,83.3448,83.45,83.0865,83.2491,51324.0
2023-01-06 11:30:00,87.06,87.18,86.59,86.71,40747.0,83.2587,83.3734,82.8092,82.924,40747.0
2023-01-06 12:00:00,86.65,86.97,86.51,86.58,26964.0,82.8666,83.1726,82.7327,82.7996,26964.0
2023-01-06 12:30:00,86.55,86.64,86.04,86.2,50075.0,82.771,82.857,82.2832,82.4362,50075.0
2023-01-06 13:00:00,86.17,86.61,85.8,86.21,55435.0,82.4075,82.8283,82.0537,82.4458,55435.0
2023-01-06 13:30:00,86.22,86.53,86.04,86.53,35562.0,82.4554,82.7518,82.2832,82.7518,35562.0
2023-01-06 14:00:00,86.48,86.84,86.37,86.59,42786.0,82.704,83.0483,82.5988,82.8092,42786.0
2023-01-06 14:30:00,86.62,87.08,86.57,87.01,57650.0,82.8379,83.2778,82.7901,83.2109,57650.0
2023-01-06 15:00:00,87.02,87.64,86.99,87.19,55282.0,83.2204,83.8134,83.1917,83.383,55282.0
2023-01-06 15:30:00,87.15,87.33,86.24,86.62,221794.0,83.3448,83.5169,82.4745,82.8379,221794.0
2023-01-09 09:30:00,86.6,86.96,85.62,86.64,27126.0,82.8188,83.1631,81.8816,82.857,27126.0
2023-01-09 10:00:00,86.67,87.43,86.58,87.41,29462.0,82.8857,83.6125,82.7996,83.5934,29462.0
2023-01-09 10:30:00,87.36,87.48,87.05,87.05,23246.0,83.5456,83.6604,83.2491,83.2491,23246.0
2023-01-09 11:00:00,87.13,87.95,87.07,87.94,18224.0,83.3256,84.1098,83.2683,84.1003,18224.0
2023-01-09 11:30:00,87.96,87.99,87.57,87.73,17045.0,84.1194,84.1481,83.7464,83.8994,17045.0
2023-01-09 12:00:00,87.74,88.02,87.55,87.84,25500.0,83.909,84.1768,83.7273,84.0046,25500.0
2023-01-09 12:30:00,87.85,87.98,87.71,87.9,30180.0,84.0142,84.1385,83.8803,84.062,30180.0
2023-01-09 13:00:00,87.88,88.45,87.72,88.45,23315.0,84.0429,84.588,83.8899,84.588,23315.0
2023-01-09 13:30:00,88.44,88.46,88.07,88.18,17523.0,84.5784,84.5976,84.2246,84.3298,17523.0
2023-01-09 14:00:00,88.23,88.28,87.67,87.7,18350.0,84.3776,84.4254,83.8421,83.8707,18350.0
2023-01-09 14:30:00,87.67,87.74,87.22,87.22,22984.0,83.8421,83.909,83.4117,83.4117,22984.0
2023-01-09 15:00:00,87.22,87.46,87.01,87.09,34983.0,83.4117,83.6412,83.2109,83.2874,34983.0
2023-01-09 15:30:00,87.11,87.24,86.85,86.99,147081.0,83.3065,83.4308,83.0579,83.1917,147081.0
2023-01-10 09:30:00,86.46,87.02,86.32,86.59,15130.0,82.6849,83.2204,82.551,82.8092,15130.0
2023-01-10 10:00:00,86.42,86.51,86.1,86.25,18629.0,82.6466,82.7327,82.3406,82.4841,18629.0
2023-01-10 10:30:00,86.19,86.41,85.85,86.33,31307.0,82.4267,82.6371,82.1015,82.5606,31307.0
2023-01-10 11:00:00,86.29,86.74,86.29,86.67,16129.0,82.5223,82.9527,82.5223,82.8857,16129.0
2023-01-10 11:30:00,86.72,86.89,86.58,86.71,20737.0,82.9335,83.0961,82.7996,82.924,20737.0
2023-01-10 12:00:00,86.65,86.84,86.61,86.77,22831.0,82.8666,83.0483,82.8283,82.9814,22831.0
2023-01-10 12:30:00,86.75,86.96,86.71,86.85,11315.0,82.9622,83.1631,82.924,83.0579,11315.0
2023-01-10 13:00:00,86.81,86.89,86.64,86.74,11462.0,83.0196,83.0961,82.857,82.9527,11462.0
2023-01-10 13:30:00,86.76,86.96,86.72,86.93,13650.0,82.9718,83.1631,82.9335,83.1344,13650.0
2023-01-10 14:00:00,86.96,87.15,86.84,87.15,14537.0,83.1631,83.3448,83.0483,83.3448,14537.0
2023-01-10 14:30:00,87.15,87.23,86.91,86.96,21421.0,83.3448,83.4213,83.1152,83.1631,21421.0
2023-01-10 15:00:00,86.96,86.96,86.71,86.85,27244.0,83.1631,83.1631,82.924,83.0579,27244.0
2023-01-10 15:30:00,86.84,86.98,86.65,86.83,116446.0,83.0483,83.1822,82.8666,83.0387,116446.0
2023-01-11 09:30:00,87.45,88.56,87.45,88.19,12621.0,83.6317,84.6932,83.6317,84.3393,12621.0
2023-01-11 10:00:00,88.29,88.33,87.62,87.98,32279.0,84.435,84.4732,83.7942,84.1385,32279.0
2023-01-11 10:30:00,87.98,88.48,87.8,88.23,29704.0,84.1385,84.6167,83.9664,84.3776,29704.0
2023-01-11 11:00:00,88.17,88.38,87.99,88.23,17439.0,84.3202,84.5211,84.1481,84.3776,17439.0
2023-01-11 11:30:00,88.23,88.31,87.89,88.3,14071.0,84.3776,84.4541,84.0524,84.4445,14071.0
2023-01-11 12:00:00,88.3,88.57,88.3,88.53,17513.0,84.4445,84.7028,84.4445,84.6645,17513.0
2023-01-11 12:30:00,88.51,88.78,88.44,88.6,17741.0,84.6454,84.9036,84.5784,84.7314,17741.0
2023-01-11 13:00:00,88.63,88.68,88.44,88.62,17614.0,84.7601,84.808,84.5784,84.7506,17614.0
2023-01-11 13:30:00,88.61,88.76,88.4,88.48,19953.0,84.741,84.8845,84.5402,84.6167,19953.0
2023-01-11 14:00:00,88.49,88.54,88.35,88.49,19338.0,84.6263,84.6741,84.4924,84.6263,19338.0
2023-01-11 14:30:00,88.5,88.79,88.5,88.79,19095.0,84.6358,84.9132,84.6358,84.9132,19095.0
2023-01-11 15:00:00,88.78,89.05,88.75,88.82,27758.0,84.9036,85.1618,84.8749,84.9418,27758.0
2023-01-11 15:30:00,88.82,89.12,88.71,88.9,154772.0,84.9418,85.2287,84.8366,85.0183,154772.0
2023-01-12 09:30:00,88.86,89.2,88.06,88.49,25599.0,84.9801,85.3052,84.215,84.6263,25599.0
2023-01-12 10:00:00,88.74,88.97,88.33,88.5,21031.0,84.8653,85.0853,84.4732,84.6358,21031.0
2023-01-12 10:30:00,88.51,88.53,87.87,88.14,27435.0,84.6454,84.6645,84.0333,84.2915,27435.0
2023-01-12 11:00:00,88.2,88.52,87.93,88.48,27906.0,84.3489,84.6549,84.0907,84.6167,27906.0
2023-01-12 11:30:00,88.39,88.43,88.14,88.34,15536.0,84.5306,84.5689,84.2915,84.4828,15536.0
2023-01-12 12:00:00,88.34,88.78,88.28,88.72,16759.0,84.4828,84.9036,84.4254,84.8462,16759.0
2023-01-12 12:30:00,88.73,88.74,88.49,88.53,16506.0,84.8558,84.8653,84.6263,84.6645,16506.0
2023-01-12 13:00:00,88.53,88.79,88.3,88.39,20991.0,84.6645,84.9132,84.4445,84.5306,20991.0
2023-01-12 13:30:00,88.46,88.97,88.41,88.92,20532.0,84.5976,85.0853,84.5497,85.0375,20532.0
2023-01-12 14:00:00,88.97,88.97,88.39,88.53,31327.0,85.0853,85.0853,84.5306,84.6645,31327.0
2023-01-12 14:30:00,88.49,88.52,87.96,88.06,21337.0,84.6263,84.6549,84.1194,84.215,21337.0
2023-01-12 15:00:00,88.06,88.12,87.56,87.67,27627.0,84.215,84.2724,83.7369,83.8421,27627.0
2023-01-12 15:30:00,87.67,87.75,87.17,87.37,142694.0,83.8421,83.9186,83.3639,83.5552,142694.0
2023-01-13 09:30:00,86.57,87.61,86.37,87.53,20464.0,82.7901,83.7847,82.5988,83.7082,20464.0
2023-01-13 10:00:00,87.47,87.77,87.35,87.68,17984.0,83.6508,83.9377,83.536,83.8516,17984.0
2023-01-13 10:30:00,87.7,87.73,87.13,87.22,12053.0,83.8707,83.8994,83.3256,83.4117,12053.0
2023-01-13 11:00:00,87.24,87.65,87.1,87.58,17244.0,83.4308,83.8229,83.2969,83.756,17244.0
2023-01-13 11:30:00,87.58,87.58,87.13,87.19,12783.0,83.756,83.756,83.3256,83.383,12783.0
2023-01-13 12:00:00,87.12,87.21,86.9,86.97,27337.0,83.3161,83.4021,83.1057,83.1726,27337.0
2023-01-13 12:30:00,86.97,86.97,86.68,86.9,21367.0,83.1726,83.1726,82.8953,83.1057,21367.0
2023-01-13 13:00:00,86.92,87.01,86.67,86.7,17840.0,83.1248,83.2109,82.8857,82.9144,17840.0
2023-01-13 13:30:00,86.7,87.1,86.67,86.95,18967.0,82.9144,83.2969,82.8857,83.1535,18967.0
2023-01-13 14:00:00,86.98,87.33,86.98,87.31,18342.0,83.1822,83.5169,83.1822,83.4978,18342.0
2023-01-13 14:30:00,87.31,87.42,87.16,87.25,19484.0,83.4978,83.603,83.3543,83.4404,19484.0
2023-01-13 15:00:00,87.23,87.36,87.19,87.3,30074.0,83.4213,83.5456,83.383,83.4882,30074.0
2023-01-13 15:30:00,87.32,87.36,86.89,87.06,134089.0,83.5073,83.5456,83.0961,83.2587,134089.0
2023-01-17 09:30:00,87.23,87.46,86.93,87.27,12334.0,83.4213,83.6412,83.1344,83.4595,12334.0
2023-01-17 10:00:00,87.38,87.61,86.98,86.99,14946.0,83.5647,83.7847,83.1822,83.1917,14946.0
2023-01-17 10:30:00,87.0,87.04,86.5,86.73,25471.0,83.2013,83.2396,82.7231,82.9431,25471.0
2023-01-17 11:00:00,86.79,87.16,86.79,87.14,12373.0,83.0005,83.3543,83.0005,83.3352,12373.0
2023-01-17 11:30:00,87.15,87.17,86.79,86.85,10542.0,83.3448,83.3639,83.0005,83.0579,10542.0
2023-01-17 12:00:00,86.87,87.06,86.83,86.9,7872.0,83.077,83.2587,83.0387,83.1057,7872.0
2023-01-17 12:30:00,86.87,86.97,86.74,86.74,8520.0,83.077,83.1726,82.9527,82.9527,8520.0
2023-01-17 13:00:00,86.79,86.79,86.58,86.67,8696.0,83.0005,83.0005,82.7996,82.8857,8696.0
2023-01-17 13:30:00,86.68,86.86,86.63,86.73,8424.0,82.8953,83.0674,82.8475,82.9431,8424.0
2023-01-17 14:00:00,86.71,86.8,86.37,86.38,9841.0,82.924,83.01,82.5988,82.6084,9841.0
2023-01-17 14:30:00,86.42,86.77,86.42,86.76,10174.0,82.6466,82.9814,82.6466,82.9718,10174.0
2023-01-17 15:00:00,86.76,86.99,86.67,86.77,22067.0,82.9718,83.1917,82.8857,82.9814,22067.0
2023-01-17 15:30:00,86.82,86.83,86.5,86.79,66828.0,83.0292,83.0387,82.7231,83.0005,66828.0
2023-01-18 09:30:00,86.91,87.17,86.51,86.82,16523.0,83.1152,83.3639,82.7327,83.0292,16523.0
2023-01-18 10:00:00,86.96,87.59,86.95,87.56,34422.0,83.1631,83.7655,83.1535,83.7369,34422.0
2023-01-18 10:30:00,87.53,87.58,86.9,87.01,36557.0,83.7082,83.756,83.1057,83.2109,36557.0
2023-01-18 11:00:00,87.08,87.19,86.81,87.01,16267.0,83.2778,83.383,83.0196,83.2109,16267.0
2023-01-18 11:30:00,87.01,87.06,86.33,86.4,14676.0,83.2109,83.2587,82.5606,82.6275,14676.0
2023-01-18 12:00:00,86.47,86.53,86.17,86.17,11196.0,82.6944,82.7518,82.4075,82.4075,11196.0
2023-01-18 12:30:00,86.16,86.31,86.0,86.0,10612.0,82.398,82.5414,82.245,82.245,10612.0
2023-01-18 13:00:00,86.04,86.26,85.9,86.26,16315.0,82.2832,82.4936,82.1493,82.4936,16315.0
2023-01-18 13:30:00,86.28,86.67,86.27,86.44,16106.0,82.5127,82.8857,82.5032,82.6658,16106.0
2023-01-18 14:00:00,86.47,86.47,85.9,86.13,17691.0,82.6944,82.6944,82.1493,82.3693,17691.0
2023-01-18 14:30:00,86.17,86.18,85.94,86.1,18003.0,82.4075,82.4171,82.1876,82.3406,18003.0
2023-01-18 15:00:00,86.07,86.41,85.94,86.14,25496.0,82.3119,82.6371,82.1876,82.3789,25496.0
2023-01-18 15:30:00,86.16,86.16,85.58,85.66,139550.0,82.398,82.398,81.8433,81.9198,139550.0
2023-01-19 09:30:00,84.8,85.05,84.19,84.2,27986.0,81.5045,81.7447,80.9182,80.9278,27986.0
2023-01-19 10:00:00,84.28,84.29,83.72,83.98,21383.0,81.0047,81.0143,80.4664,80.7163,21383.0
2023-01-19 10:30:00,83.89,84.09,83.69,83.73,11674.0,80.6298,80.822,80.4376,80.476,11674.0
2023-01-19 11:00:00,83.7,84.01,83.56,83.94,13438.0,80.4472,80.7452,80.3126,80.6779,13438.0
2023-01-19 11:30:00,83.91,84.25,83.91,84.06,12179.0,80.649,80.9758,80.649,80.7932,12179.0
2023-01-19 12:00:00,84.1,84.43,84.03,84.09,14526.0,80.8317,81.1488,80.7644,80.822,14526.0
2023-01-19 12:30:00,84.09,84.16,83.96,84.16,13742.0,80.822,80.8893,80.6971,80.8893,13742.0
2023-01-19 13:00:00,84.23,84.55,84.11,84.44,28431.0,80.9566,81.2642,80.8413,81.1584,28431.0
2023-01-19 13:30:00,84.47,84.67,84.25,84.39,21156.0,81.1873,81.3795,80.9758,81.1104,21156.0
2023-01-19 14:00:00,84.39,84.44,84.14,84.36,12335.0,81.1104,81.1584,80.8701,81.0816,12335.0
2023-01-19 14:30:00,84.38,84.42,83.98,84.04,14240.0,81.1008,81.1392,80.7163,80.774,14240.0
2023-01-19 15:00:00,84.02,84.11,83.76,83.97,66607.0,80.7548,80.8413,80.5049,80.7067,66607.0
2023-01-19 15:30:00,84.03,84.11,83.6,83.66,97557.0,80.7644,80.8413,80.3511,80.4088,97557.0
2023-01-20 09:30:00,84.02,84.58,83.81,84.58,30219.0,80.7548,81.293,80.5529,81.293,30219.0
2023-01-20 10:00:00,84.56,85.15,84.49,85.15,28210.0,81.2738,81.8409,81.2065,81.8409,28210.0
2023-01-20 10:30:00,85.16,85.5,85.01,85.45,23452.0,81.8505,82.1772,81.7063,82.1292,23452.0
2023-01-20 11:00:00,85.4,85.66,85.19,85.66,27583.0,82.0811,82.331,81.8793,82.331,27583.0
2023-01-20 11:30:00,85.63,85.68,85.28,85.39,21280.0,82.3022,82.3503,81.9658,82.0715,21280.0
2023-01-20 12:00:00,85.43,85.62,85.36,85.6,35693.0,82.11,82.2926,82.0427,82.2734,35693.0
2023-01-20 12:30:00,85.61,85.96,85.36,85.96,26589.0,82.283,82.6194,82.0427,82.6194,26589.0
2023-01-20 13:00:00,86.01,86.09,85.84,85.93,26027.0,82.6674,82.7443,82.504,82.5905,26027.0
2023-01-20 13:30:00,85.95,86.36,85.95,86.3,30621.0,82.6098,83.0038,82.6098,82.9462,30621.0
2023-01-20 14:00:00,86.29,86.44,86.17,86.42,26631.0,82.9365,83.0807,82.8212,83.0615,26631.0
2023-01-20 14:30:00,86.42,86.52,86.05,86.31,28879.0,83.0615,83.1576,82.7059,82.9558,28879.0
2023-01-20 15:00:00,86.32,86.5,86.24,86.35,22182.0,82.9654,83.1384,82.8885,82.9942,22182.0
2023-01-20 15:30:00,86.36,86.88,86.2,86.84,102601.0,83.0038,83.5036,82.85,83.4652,102601.0
2023-01-23 09:30:00,86.79,87.01,86.41,86.77,19248.0,83.4171,83.6286,83.0519,83.3979,19248.0
2023-01-23 10:00:00,87.2,87.2,86.41,86.65,14154.0,83.8112,83.8112,83.0519,83.2826,14154.0
2023-01-23 10:30:00,86.61,86.61,86.15,86.21,17385.0,83.2441,83.2441,82.802,82.8597,17385.0
2023-01-23 11:00:00,86.14,86.81,86.13,86.54,12842.0,82.7924,83.4363,82.7828,83.1768,12842.0
2023-01-23 11:30:00,86.55,86.86,86.5,86.86,12944.0,83.1864,83.4844,83.1384,83.4844,12944.0
2023-01-23 12:00:00,86.95,87.05,86.75,87.04,12837.0,83.5709,83.667,83.3787,83.6574,12837.0
2023-01-23 12:30:00,87.08,87.3,87.03,87.29,13269.0,83.6958,83.9073,83.6478,83.8977,13269.0
2023-01-23 13:00:00,87.31,87.64,87.25,87.47,22171.0,83.9169,84.2341,83.8592,84.0707,22171.0
2023-01-23 13:30:00,87.47,87.82,87.47,87.66,25959.0,84.0707,84.4071,84.0707,84.2533,25959.0
2023-01-23 14:00:00,87.62,87.62,87.19,87.22,23940.0,84.2149,84.2149,83.8016,83.8304,23940.0
2023-01-23 14:30:00,87.2,87.29,86.91,87.04,22392.0,83.8112,83.8977,83.5325,83.6574,22392.0
2023-01-23 15:00:00,87.08,87.29,86.92,86.92,29986.0,83.6958,83.8977,83.5421,83.5421,29986.0
2023-01-23 15:30:00,86.98,87.31,86.89,87.14,106976.0,83.5997,83.9169,83.5132,83.7535,106976.0
2023-01-24 09:30:00,87.06,87.06,86.41,86.45,9650.0,83.6766,83.6766,83.0519,83.0903,9650.0
2023-01-24 10:00:00,86.49,87.47,86.49,87.33,15191.0,83.1288,84.0707,83.1288,83.9361,15191.0
2023-01-24 10:30:00,87.39,88.46,87.39,88.34,12193.0,83.9938,85.0222,83.9938,84.9069,12193.0
2023-01-24 11:00:00,88.45,88.45,87.74,88.36,25891.0,85.0126,85.0126,84.3302,84.9261,25891.0
2023-01-24 11:30:00,88.37,88.56,88.13,88.2,22213.0,84.9357,85.1183,84.705,84.7723,22213.0
2023-01-24 12:00:00,88.24,88.29,88.01,88.11,10944.0,84.8108,84.8588,84.5897,84.6858,10944.0
2023-01-24 12:30:00,88.11,88.19,87.95,88.03,16949.0,84.6858,84.7627,84.532,84.6089,16949.0
2023-01-24 13:00:00,88.01,88.04,87.69,87.73,13840.0,84.5897,84.6185,84.2821,84.3206,13840.0
2023-01-24 13:30:00,87.74,88.0,87.67,87.92,10733.0,84.3302,84.5801,84.2629,84.5032,10733.0
2023-01-24 14:00:00,87.86,87.86,87.61,87.78,9617.0,84.4455,84.4455,84.2052,84.3686,9617.0
2023-01-24 14:30:00,87.79,88.04,87.78,87.98,20481.0,84.3783,84.6185,84.3686,84.5609,20481.0
2023-01-24 15:00:00,88.0,88.0,87.28,87.31,37074.0,84.5801,84.5801,83.8881,83.9169,37074.0
2023-01-24 15:30:00,87.3,87.77,87.02,87.74,95113.0,83.9073,84.359,83.6382,84.3302,95113.0
2023-01-25 09:30:00,86.73,86.95,86.56,86.74,16701.0,83.3594,83.5709,83.1961,83.3691,16701.0
2023-01-25 10:00:00,86.76,87.76,86.71,87.76,18598.0,83.3883,84.3494,83.3402,84.3494,18598.0
2023-01-25 10:30:00,87.74,87.74,87.03,87.19,11230.0,84.3302,84.3302,83.6478,83.8016,11230.0
2023-01-25 11:00:00,87.21,87.38,87.0,87.38,13874.0,83.8208,83.9842,83.619,83.9842,13874.0
2023-01-25 11:30:00,87.47,87.81,87.23,87.73,19181.0,84.0707,84.3975,83.84,84.3206,19181.0
2023-01-25 12:00:00,87.7,87.73,87.55,87.64,8742.0,84.2918,84.3206,84.1476,84.2341,8742.0
2023-01-25 12:30:00,87.69,87.82,87.59,87.64,10756.0,84.2821,84.4071,84.186,84.2341,10756.0
2023-01-25 13:00:00,87.56,87.85,87.52,87.83,12462.0,84.1572,84.4359,84.1187,84.4167,12462.0
2023-01-25 13:30:00,87.83,87.95,87.68,87.89,15382.0,84.4167,84.532,84.2725,84.4744,15382.0
2023-01-25 14:00:00,87.92,88.26,87.91,88.11,12351.0,84.5032,84.83,84.4936,84.6858,12351.0
2023-01-25 14:30:00,88.11,88.14,87.91,88.08,12984.0,84.6858,84.7147,84.4936,84.657,12984.0
2023-01-25 15:00:00,88.13,88.26,88.02,88.11,11482.0,84.705,84.83,84.5993,84.6858,11482.0
2023-01-25 15:30:00,88.14,88.2,87.88,88.01,46947.0,84.7147,84.7723,84.4648,84.5897,46947.0
2023-01-26 09:30:00,85.79,87.31,85.7,87.19,22895.0,82.456,83.9169,82.3695,83.8016,22895.0
2023-01-26 10:00:00,87.14,87.3,86.84,87.1,18812.0,83.7535,83.9073,83.4652,83.7151,18812.0
2023-01-26 10:30:00,87.11,87.45,86.88,87.08,14308.0,83.7247,84.0515,83.5036,83.6958,14308.0
2023-01-26 11:00:00,87.08,87.38,86.95,87.03,12648.0,83.6958,83.9842,83.5709,83.6478,12648.0
2023-01-26 11:30:00,87.04,87.77,87.03,87.61,15824.0,83.6574,84.359,83.6478,84.2052,15824.0
2023-01-26 12:00:00,87.61,88.16,87.61,87.75,11625.0,84.2052,84.7339,84.2052,84.3398,11625.0
2023-01-26 12:30:00,87.76,87.87,87.06,87.07,11109.0,84.3494,84.4551,83.6766,83.6862,11109.0
2023-01-26 13:00:00,87.06,87.28,86.88,86.98,18216.0,83.6766,83.8881,83.5036,83.5997,18216.0
2023-01-26 13:30:00,87.03,87.39,86.98,87.02,16291.0,83.6478,83.9938,83.5997,83.6382,16291.0
2023-01-26 14:00:00,86.97,87.1,86.9,87.01,20102.0,83.5901,83.7151,83.5228,83.6286,20102.0
2023-01-26 14:30:00,87.02,87.36,86.99,87.35,15118.0,83.6382,83.965,83.6093,83.9554,15118.0
2023-01-26 15:00:00,87.38,87.42,87.04,87.2,19520.0,83.9842,84.0226,83.6574,83.8112,19520.0
2023-01-26 15:30:00,87.19,87.51,86.76,87.46,71752.0,83.8016,84.1091,83.3883,84.0611,71752.0
2023-01-27 09:30:00,87.44,88.09,87.43,87.7,12727.0,84.0419,84.6666,84.0322,84.2918,12727.0
2023-01-27 10:00:00,87.72,88.04,87.63,87.87,9759.0,84.311,84.6185,84.2245,84.4551,9759.0
2023-01-27 10:30:00,87.89,87.95,87.15,87.2,12360.0,84.4744,84.532,83.7631,83.8112,12360.0
2023-01-27 11:00:00,87.24,87.68,87.18,87.57,12172.0,83.8496,84.2725,83.792,84.1668,12172.0
2023-01-27 11:30:00,87.63,88.05,87.56,88.01,8562.0,84.2245,84.6282,84.1572,84.5897,8562.0
2023-01-27 12:00:00,88.01,88.31,87.84,88.09,9691.0,84.5897,84.878,84.4263,84.6666,9691.0
2023-01-27 12:30:00,88.14,88.31,88.02,88.1,14726.0,84.7147,84.878,84.5993,84.6762,14726.0
2023-01-27 13:00:00,88.12,88.12,87.83,87.88,8940.0,84.6954,84.6954,84.4167,84.4648,8940.0
2023-01-27 13:30:00,87.89,88.05,87.51,87.61,8530.0,84.4744,84.6282,84.1091,84.2052,8530.0
2023-01-27 14:00:00,87.61,87.77,87.51,87.62,9715.0,84.2052,84.359,84.1091,84.2149,9715.0
2023-01-27 14:30:00,87.57,87.78,87.57,87.78,11210.0,84.1668,84.3686,84.1668,84.3686,11210.0
2023-01-27 15:00:00,87.8,88.21,87.72,88.11,27900.0,84.3879,84.7819,84.311,84.6858,27900.0
2023-01-27 15:30:00,88.08,88.13,87.87,87.99,52773.0,84.657,84.705,84.4551,84.5705,52773.0
2023-01-30 09:30:00,88.03,89.1,88.03,89.06,17602.0,84.6089,85.6373,84.6089,85.5989,17602.0
2023-01-30 10:00:00,89.05,89.62,88.96,89.32,11979.0,85.5893,86.1371,85.5028,85.8488,11979.0
2023-01-30 10:30:00,89.36,89.36,88.74,88.86,9643.0,85.8872,85.8872,85.2913,85.4067,9643.0
2023-01-30 11:00:00,88.79,88.94,88.41,88.56,15676.0,85.3394,85.4836,84.9742,85.1183,15676.0
2023-01-30 11:30:00,88.61,88.71,88.41,88.57,5415.0,85.1664,85.2625,84.9742,85.1279,5415.0
2023-01-30 12:00:00,88.54,88.54,88.23,88.33,9597.0,85.0991,85.0991,84.8012,84.8973,9597.0
2023-01-30 12:30:00,88.28,88.47,88.23,88.28,7083.0,84.8492,85.0318,84.8012,84.8492,7083.0
2023-01-30 13:00:00,88.23,88.45,88.19,88.4,9311.0,84.8012,85.0126,84.7627,84.9645,9311.0
2023-01-30 13:30:00,88.34,88.37,88.22,88.34,9654.0,84.9069,84.9357,84.7915,84.9069,9654.0
2023-01-30 14:00:00,88.37,88.38,88.11,88.29,10547.0,84.9357,84.9453,84.6858,84.8588,10547.0
2023-01-30 14:30:00,88.26,88.37,88.05,88.13,17009.0,84.83,84.9357,84.6282,84.705,17009.0
2023-01-30 15:00:00,88.15,88.2,87.87,87.9,16610.0,84.7243,84.7723,84.4551,84.484,16610.0
2023-01-30 15:30:00,87.89,88.21,87.69,87.69,73988.0,84.4744,84.7819,84.2821,84.2821,73988.0
2023-01-31 09:30:00,88.18,88.63,87.73,88.63,15234.0,84.7531,85.1856,84.3206,85.1856,15234.0
2023-01-31 10:00:00,88.4,88.49,88.09,88.45,10152.0,84.9645,85.0511,84.6666,85.0126,10152.0
2023-01-31 10:30:00,88.45,88.61,88.34,88.61,4648.0,85.0126,85.1664,84.9069,85.1664,4648.0
2023-01-31 11:00:00,88.6,88.94,88.53,88.68,15233.0,85.1568,85.4836,85.0895,85.2337,15233.0
2023-01-31 11:30:00,88.72,89.18,88.72,89.18,9489.0,85.2721,85.7142,85.2721,85.7142,9489.0
2023-01-31 12:00:00,89.13,89.13,88.94,89.06,12708.0,85.6662,85.6662,85.4836,85.5989,12708.0
2023-01-31 12:30:00,89.12,89.21,88.96,88.96,7211.0,85.6566,85.7431,85.5028,85.5028,7211.0
2023-01-31 13:00:00,88.96,89.14,88.92,89.09,8518.0,85.5028,85.6758,85.4643,85.6277,8518.0
2023-01-31 13:30:00,89.07,89.21,88.99,89.06,10713.0,85.6085,85.7431,85.5316,85.5989,10713.0
2023-01-31 14:00:00,89.05,89.27,89.05,89.27,9251.0,85.5893,85.8007,85.5893,85.8007,9251.0
2023-01-31 14:30:00,89.3,89.36,89.1,89.23,10068.0,85.8296,85.8872,85.6373,85.7623,10068.0
2023-01-31 15:00:00,89.23,89.41,89.14,89.2,19211.0,85.7623,85.9353,85.6758,85.7335,19211.0
2023-01-31 15:30:00,89.19,89.92,89.19,89.92,71885.0,85.7238,86.4255,85.7238,86.4255,71885.0
2023-02-01 09:30:00,89.46,90.33,89.46,89.99,21096.0,85.9834,86.8195,85.9834,86.4928,21096.0
2023-02-01 10:00:00,89.97,90.22,89.47,89.7,17551.0,86.4735,86.7138,85.993,86.214,17551.0
2023-02-01 10:30:00,89.71,89.78,88.92,89.03,24045.0,86.2236,86.2909,85.4643,85.5701,24045.0
2023-02-01 11:00:00,88.97,89.46,88.97,89.32,27504.0,85.5124,85.9834,85.5124,85.8488,27504.0
2023-02-01 11:30:00,89.37,89.47,89.2,89.2,12685.0,85.8969,85.993,85.7335,85.7335,12685.0
2023-02-01 12:00:00,89.25,89.25,88.92,89.16,12137.0,85.7815,85.7815,85.4643,85.695,12137.0
2023-02-01 12:30:00,89.17,89.39,89.15,89.21,8502.0,85.7046,85.9161,85.6854,85.7431,8502.0
2023-02-01 13:00:00,89.16,89.52,89.16,89.38,15007.0,85.695,86.041,85.695,85.9065,15007.0
2023-02-01 13:30:00,89.48,89.68,89.42,89.54,11446.0,86.0026,86.1948,85.9449,86.0602,11446.0
2023-02-01 14:00:00,89.27,89.59,89.26,89.41,10653.0,85.8007,86.1083,85.7911,85.9353,10653.0
2023-02-01 14:30:00,89.48,90.66,89.06,90.38,30970.0,86.0026,87.1367,85.5989,86.8676,30970.0
2023-02-01 15:00:00,90.47,90.96,90.36,90.82,34108.0,86.9541,87.4251,86.8484,87.2905,34108.0
2023-02-01 15:30:00,90.81,91.3,90.63,90.89,80514.0,87.2809,87.7518,87.1079,87.3578,80514.0
2023-02-02 09:30:00,91.5,91.98,91.2,91.69,19647.0,87.9441,88.4054,87.6557,88.1267,19647.0
2023-02-02 10:00:00,91.72,92.38,91.64,92.33,18702.0,88.1555,88.7899,88.0786,88.7418,18702.0
2023-02-02 10:30:00,92.34,92.88,92.33,92.69,20269.0,88.7514,89.2704,88.7418,89.0878,20269.0
2023-02-02 11:00:00,92.68,92.79,92.47,92.73,9160.0,89.0782,89.1839,88.8764,89.1263,9160.0
2023-02-02 11:30:00,92.73,92.73,92.41,92.51,6391.0,89.1263,89.1263,88.8187,88.9148,6391.0
2023-02-02 12:00:00,92.47,92.78,92.41,92.67,8075.0,88.8764,89.1743,88.8187,89.0686,8075.0
2023-02-02 12:30:00,92.64,92.78,92.61,92.73,6711.0,89.0398,89.1743,89.0109,89.1263,6711.0
2023-02-02 13:00:00,92.8,92.87,92.65,92.74,7561.0,89.1936,89.2608,89.0494,89.1359,7561.0
2023-02-02 13:30:00,92.77,93.06,92.75,93.06,9729.0,89.1647,89.4434,89.1455,89.4434,9729.0
2023-02-02 14:00:00,93.09,93.16,92.73,92.82,16071.0,89.4723,89.5396,89.1263,89.2128,16071.0
2023-02-02 14:30:00,92.84,92.84,92.35,92.45,26851.0,89.232,89.232,88.761,88.8572,26851.0
2023-02-02 15:00:00,92.48,92.64,92.3,92.61,23303.0,88.886,89.0398,88.713,89.0109,23303.0
2023-02-02 15:30:00,92.66,92.83,92.34,92.37,93997.0,89.059,89.2224,88.7514,88.7803,93997.0
2023-02-03 09:30:00,91.83,92.36,91.6,91.73,8671.0,88.2612,88.7707,88.0402,88.1651,8671.0
2023-02-03 10:00:00,91.56,92.03,91.33,91.84,13247.0,88.0017,88.4535,87.7807,88.2709,13247.0
2023-02-03 10:30:00,91.81,92.12,91.8,91.97,10338.0,88.242,88.54,88.2324,88.3958,10338.0
2023-02-03 11:00:00,91.97,92.03,91.75,91.88,16439.0,88.3958,88.4535,88.1844,88.3093,16439.0
2023-02-03 11:30:00,91.93,92.11,91.66,91.66,11005.0,88.3574,88.5304,88.0979,88.0979,11005.0
2023-02-03 12:00:00,91.74,91.94,91.71,91.76,7556.0,88.1747,88.367,88.1459,88.194,7556.0
2023-02-03 12:30:00,91.78,91.99,91.59,91.59,11092.0,88.2132,88.415,88.0306,88.0306,11092.0
2023-02-03 13:00:00,91.56,91.57,91.06,91.06,12681.0,88.0017,88.0114,87.5212,87.5212,12681.0
2023-02-03 13:30:00,91.08,91.28,90.96,91.03,14550.0,87.5404,87.7326,87.4251,87.4923,14550.0
2023-02-03 14:00:00,91.07,91.39,91.0,91.37,22815.0,87.5308,87.8383,87.4635,87.8191,22815.0
2023-02-03 14:30:00,91.34,91.49,91.23,91.25,15340.0,87.7903,87.9345,87.6846,87.7038,15340.0
2023-02-03 15:00:00,91.14,91.62,91.03,91.56,16060.0,87.5981,88.0594,87.4923,88.0017,16060.0
2023-02-03 15:30:00,91.61,91.7,91.22,91.39,66359.0,88.0498,88.1363,87.675,87.8383,66359.0
2023-02-06 09:30:00,91.17,91.62,90.92,90.93,9169.0,87.6269,88.0594,87.3866,87.3962,9169.0
2023-02-06 10:00:00,90.8,91.02,90.44,90.45,11648.0,87.2713,87.4827,86.9253,86.9349,11648.0
2023-02-06 10:30:00,90.45,90.96,90.45,90.84,8114.0,86.9349,87.4251,86.9349,87.3097,8114.0
2023-02-06 11:00:00,90.8,90.92,90.61,90.66,6992.0,87.2713,87.3866,87.0887,87.1367,6992.0
2023-02-06 11:30:00,90.61,90.66,90.46,90.57,12677.0,87.0887,87.1367,86.9445,87.0502,12677.0
2023-02-06 12:00:00,90.58,90.7,90.47,90.48,11060.0,87.0598,87.1752,86.9541,86.9637,11060.0
2023-02-06 12:30:00,90.6,90.69,90.33,90.33,6461.0,87.0791,87.1656,86.8195,86.8195,6461.0
2023-02-06 13:00:00,90.32,90.47,90.17,90.34,7884.0,86.8099,86.9541,86.6658,86.8292,7884.0
2023-02-06 13:30:00,90.34,90.46,90.26,90.36,5547.0,86.8292,86.9445,86.7523,86.8484,5547.0
2023-02-06 14:00:00,90.36,90.81,90.36,90.62,9765.0,86.8484,87.2809,86.8484,87.0983,9765.0
2023-02-06 14:30:00,90.63,90.64,90.44,90.54,15644.0,87.1079,87.1175,86.9253,87.0214,15644.0
2023-02-06 15:00:00,90.6,90.72,90.49,90.59,20993.0,87.0791,87.1944,86.9733,87.0694,20993.0
2023-02-06 15:30:00,90.57,91.05,90.5,90.85,52621.0,87.0502,87.5116,86.9829,87.3193,52621.0
2023-02-07 09:30:00,90.12,90.59,90.03,90.47,9101.0,86.6177,87.0694,86.5312,86.9541,9101.0
2023-02-07 10:00:00,90.43,90.43,89.89,89.91,8664.0,86.9157,86.9157,86.3966,86.4159,8664.0
2023-02-07 10:30:00,89.86,90.05,89.61,89.62,11149.0,86.3678,86.5504,86.1275,86.1371,11149.0
2023-02-07 11:00:00,89.61,89.95,89.61,89.94,10436.0,86.1275,86.4543,86.1275,86.4447,10436.0
2023-02-07 11:30:00,89.95,90.1,89.93,90.06,13538.0,86.4543,86.5985,86.4351,86.56,13538.0
2023-02-07 12:00:00,90.02,90.2,89.93,90.14,14986.0,86.5216,86.6946,86.4351,86.6369,14986.0
2023-02-07 12:30:00,90.17,90.83,90.05,90.78,11192.0,86.6658,87.3001,86.5504,87.2521,11192.0
2023-02-07 13:00:00,90.82,90.9,89.92,90.0,20638.0,87.2905,87.3674,86.4255,86.5024,20638.0
2023-02-07 13:30:00,90.0,90.01,89.6,89.89,17185.0,86.5024,86.512,86.1179,86.3966,17185.0
2023-02-07 14:00:00,89.84,90.42,89.84,90.22,10381.0,86.3486,86.906,86.3486,86.7138,10381.0
2023-02-07 14:30:00,90.15,90.47,90.15,90.31,16464.0,86.6465,86.9541,86.6465,86.8003,16464.0
2023-02-07 15:00:00,90.35,90.5,90.07,90.36,17224.0,86.8388,86.9829,86.5696,86.8484,17224.0
2023-02-07 15:30:00,90.34,90.52,90.06,90.36,70400.0,86.8292,87.0022,86.56,86.8484,70400.0
2023-02-08 09:30:00,89.96,90.79,89.86,90.79,14444.0,86.4639,87.2617,86.3678,87.2617,14444.0
2023-02-08 10:00:00,90.69,90.71,90.15,90.2,18543.0,87.1656,87.1848,86.6465,86.6946,18543.0
2023-02-08 10:30:00,90.02,90.15,89.66,89.97,9602.0,86.5216,86.6465,86.1756,86.4735,9602.0
2023-02-08 11:00:00,89.85,89.89,89.24,89.24,15026.0,86.3582,86.3966,85.7719,85.7719,15026.0
2023-02-08 11:30:00,89.19,89.41,88.82,89.31,19690.0,85.7238,85.9353,85.3682,85.8392,19690.0
2023-02-08 12:00:00,89.28,89.42,89.08,89.41,9925.0,85.8103,85.9449,85.6181,85.9353,9925.0
2023-02-08 12:30:00,89.39,89.51,89.25,89.48,8551.0,85.9161,86.0314,85.7815,86.0026,8551.0
2023-02-08 13:00:00,89.48,89.55,89.12,89.15,8822.0,86.0026,86.0699,85.6566,85.6854,8822.0
2023-02-08 13:30:00,89.12,89.19,88.91,88.98,14885.0,85.6566,85.7238,85.4547,85.522,14885.0
2023-02-08 14:00:00,88.88,89.35,88.81,89.01,17906.0,85.4259,85.8776,85.3586,85.5508,17906.0
2023-02-08 14:30:00,89.02,89.38,88.96,89.34,25235.0,85.5605,85.9065,85.5028,85.868,25235.0
2023-02-08 15:00:00,89.35,89.35,88.96,89.16,18157.0,85.8776,85.8776,85.5028,85.695,18157.0
2023-02-08 15:30:00,89.13,89.33,88.92,89.0,60996.0,85.6662,85.8584,85.4643,85.5412,60996.0
2023-02-09 09:30:00,89.31,89.94,89.22,89.55,9648.0,85.8392,86.4447,85.7527,86.0699,9648.0
2023-02-09 10:00:00,89.6,89.9,89.49,89.51,9857.0,86.1179,86.4063,86.0122,86.0314,9857.0
2023-02-09 10:30:00,89.41,89.94,89.41,89.81,6464.0,85.9353,86.4447,85.9353,86.3198,6464.0
2023-02-09 11:00:00,89.92,89.97,89.64,89.73,12716.0,86.4255,86.4735,86.1564,86.2429,12716.0
2023-02-09 11:30:00,89.76,89.76,89.36,89.49,5120.0,86.2717,86.2717,85.8872,86.0122,5120.0
2023-02-09 12:00:00,89.54,89.6,89.42,89.48,5021.0,86.0602,86.1179,85.9449,86.0026,5021.0
2023-02-09 12:30:00,89.33,89.33,88.7,89.04,12939.0,85.8584,85.8584,85.2529,85.5797,12939.0
2023-02-09 13:00:00,88.95,89.12,88.9,88.96,4811.0,85.4932,85.6566,85.4451,85.5028,4811.0
2023-02-09 13:30:00,88.94,89.03,88.66,88.68,6284.0,85.4836,85.5701,85.2144,85.2337,6284.0
2023-02-09 14:00:00,88.72,88.72,88.46,88.52,7751.0,85.2721,85.2721,85.0222,85.0799,7751.0
2023-02-09 14:30:00,88.51,88.63,88.37,88.42,8344.0,85.0703,85.1856,84.9357,84.9838,8344.0
2023-02-09 15:00:00,88.39,88.58,88.34,88.43,9935.0,84.9549,85.1376,84.9069,84.9934,9935.0
2023-02-09 15:30:00,88.41,88.62,88.14,88.21,50154.0,84.9742,85.176,84.7147,84.7819,50154.0
2023-02-10 09:30:00,87.92,88.39,87.59,87.78,20817.0,84.5032,84.9549,84.186,84.3686,20817.0
2023-02-10 10:00:00,87.66,88.23,87.24,87.78,17051.0,84.2533,84.8012,83.8496,84.3686,17051.0
2023-02-10 10:30:00,87.87,88.03,87.33,87.53,8590.0,84.4551,84.6089,83.9361,84.1284,8590.0
2023-02-10 11:00:00,87.55,87.67,87.26,87.46,9358.0,84.1476,84.2629,83.8689,84.0611,9358.0
2023-02-10 11:30:00,87.56,87.56,87.07,87.29,9503.0,84.1572,84.1572,83.6862,83.8977,9503.0
2023-02-10 12:00:00,87.3,87.43,86.98,87.13,15274.0,83.9073,84.0322,83.5997,83.7439,15274.0
2023-02-10 12:30:00,87.07,87.39,86.75,87.34,38792.0,83.6862,83.9938,83.3787,83.9457,38792.0
2023-02-10 13:00:00,87.39,87.44,87.16,87.3,8796.0,83.9938,84.0419,83.7727,83.9073,8796.0
2023-02-10 13:30:00,87.23,87.31,86.95,87.03,12589.0,83.84,83.9169,83.5709,83.6478,12589.0
2023-02-10 14:00:00,86.99,86.99,86.8,86.84,9560.0,83.6093,83.6093,83.4267,83.4652,9560.0
2023-02-10 14:30:00,86.8,87.16,86.77,87.01,13245.0,83.4267,83.7727,83.3979,83.6286,13245.0
2023-02-10 15:00:00,87.05,87.11,86.75,86.92,15379.0,83.667,83.7247,83.3787,83.5421,15379.0
2023-02-10 15:30:00,86.98,87.23,86.93,87.12,65298.0,83.5997,83.84,83.5517,83.7343,65298.0
2023-02-13 09:30:00,87.44,88.32,87.32,88.27,13162.0,84.0419,84.8877,83.9265,84.8396,13162.0
2023-02-13 10:00:00,88.22,88.22,87.8,88.04,8679.0,84.7915,84.7915,84.3879,84.6185,8679.0
2023-02-13 10:30:00,88.05,88.31,87.98,88.26,9179.0,84.6282,84.878,84.5609,84.83,9179.0
2023-02-13 11:00:00,88.18,88.28,87.99,88.0,5774.0,84.7531,84.8492,84.5705,84.5801,5774.0
2023-02-13 11:30:00,88.0,88.16,87.79,87.88,7881.0,84.5801,84.7339,84.3783,84.4648,7881.0
2023-02-13 12:00:00,87.87,87.99,87.7,87.92,22212.0,84.4551,84.5705,84.2918,84.5032,22212.0
2023-02-13 12:30:00,87.91,87.95,87.73,87.91,9141.0,84.4936,84.532,84.3206,84.4936,9141.0
2023-02-13 13:00:00,87.91,88.0,87.82,87.98,10732.0,84.4936,84.5801,84.4071,84.5609,10732.0
2023-02-13 13:30:00,88.01,88.11,87.66,87.9,14703.0,84.5897,84.6858,84.2533,84.484,14703.0
2023-02-13 14:00:00,87.91,87.95,87.7,87.89,8346.0,84.4936,84.532,84.2918,84.4744,8346.0
2023-02-13 14:30:00,87.93,87.98,87.88,87.94,8434.0,84.5128,84.5609,84.4648,84.5224,8434.0
2023-02-13 15:00:00,87.91,88.08,87.79,87.98,11301.0,84.4936,84.657,84.3783,84.5609,11301.0
2023-02-13 15:30:00,88.01,88.57,88.0,88.57,78876.0,84.5897,85.1279,84.5801,85.1279,78876.0
2023-02-14 09:30:00,88.57,88.83,88.08,88.53,21403.0,85.1279,85.3778,84.657,85.0895,21403.0
2023-02-14 10:00:00,88.64,89.52,88.59,88.98,12597.0,85.1952,86.041,85.1472,85.522,12597.0
2023-02-14 10:30:00,88.75,89.12,88.5,88.74,13456.0,85.3009,85.6566,85.0607,85.2913,13456.0
2023-02-14 11:00:00,88.74,89.02,88.59,88.59,8706.0,85.2913,85.5605,85.1472,85.1472,8706.0
2023-02-14 11:30:00,88.43,88.73,88.36,88.71,9080.0,84.9934,85.2817,84.9261,85.2625,9080.0
2023-02-14 12:00:00,88.72,89.04,88.7,88.95,9056.0,85.2721,85.5797,85.2529,85.4932,9056.0
2023-02-14 12:30:00,89.0,89.29,88.89,89.29,12914.0,85.5412,85.82,85.4355,85.82,12914.0
2023-02-14 13:00:00,89.33,89.65,89.28,89.45,9341.0,85.8584,86.166,85.8103,85.9737,9341.0
2023-02-14 13:30:00,89.43,89.47,89.17,89.23,5326.0,85.9545,85.993,85.7046,85.7623,5326.0
2023-02-14 14:00:00,89.18,89.32,89.01,89.2,5561.0,85.7142,85.8488,85.5508,85.7335,5561.0
2023-02-14 14:30:00,89.26,89.41,89.21,89.32,7602.0,85.7911,85.9353,85.7431,85.8488,7602.0
2023-02-14 15:00:00,89.32,89.36,89.1,89.32,25140.0,85.8488,85.8872,85.6373,85.8488,25140.0
2023-02-14 15:30:00,89.18,89.4,89.06,89.1,37960.0,85.7142,85.9257,85.5989,85.6373,37960.0
2023-02-15 09:30:00,88.91,89.09,88.5,88.65,13573.0,85.4547,85.6277,85.0607,85.2048,13573.0
2023-02-15 10:00:00,88.45,88.8,88.39,88.8,8644.0,85.0126,85.349,84.9549,85.349,8644.0
2023-02-15 10:30:00,88.78,89.19,88.77,88.95,4471.0,85.3298,85.7238,85.3202,85.4932,4471.0
2023-02-15 11:00:00,88.91,89.32,88.91,89.31,5943.0,85.4547,85.8488,85.4547,85.8392,5943.0
2023-02-15 11:30:00,89.27,89.47,89.2,89.41,4049.0,85.8007,85.993,85.7335,85.9353,4049.0
2023-02-15 12:00:00,89.34,89.34,88.89,88.95,11139.0,85.868,85.868,85.4355,85.4932,11139.0
2023-02-15 12:30:00,88.97,89.28,88.91,89.18,13323.0,85.5124,85.8103,85.4547,85.7142,13323.0
2023-02-15 13:00:00,89.2,89.51,89.17,89.46,4671.0,85.7335,86.0314,85.7046,85.9834,4671.0
2023-02-15 13:30:00,89.48,89.57,89.31,89.48,11456.0,86.0026,86.0891,85.8392,86.0026,11456.0
2023-02-15 14:00:00,89.48,89.58,89.4,89.48,13129.0,86.0026,86.0987,85.9257,86.0026,13129.0
2023-02-15 14:30:00,89.46,89.66,89.42,89.52,8438.0,85.9834,86.1756,85.9449,86.041,8438.0
2023-02-15 15:00:00,89.52,89.59,89.25,89.39,10609.0,86.041,86.1083,85.7815,85.9161,10609.0
2023-02-15 15:30:00,89.42,89.5,89.05,89.16,73778.0,85.9449,86.0218,85.5893,85.695,73778.0
2023-02-16 09:30:00,87.71,88.0,87.44,87.8,11029.0,84.3014,84.5801,84.0419,84.3879,11029.0
2023-02-16 10:00:00,87.65,88.3,87.61,88.29,9216.0,84.2437,84.8684,84.2052,84.8588,9216.0
2023-02-16 10:30:00,88.21,88.55,88.21,88.51,12866.0,84.7819,85.1087,84.7819,85.0703,12866.0
2023-02-16 11:00:00,88.56,88.74,88.51,88.74,7155.0,85.1183,85.2913,85.0703,85.2913,7155.0
2023-02-16 11:30:00,88.77,88.87,88.58,88.63,5151.0,85.3202,85.4163,85.1376,85.1856,5151.0
2023-02-16 12:00:00,88.63,88.88,88.51,88.84,5696.0,85.1856,85.4259,85.0703,85.3874,5696.0
2023-02-16 12:30:00,88.87,88.91,88.74,88.74,6692.0,85.4163,85.4547,85.2913,85.2913,6692.0
2023-02-16 13:00:00,88.81,88.96,88.74,88.75,9349.0,85.3586,85.5028,85.2913,85.3009,9349.0
2023-02-16 13:30:00,88.77,88.87,88.65,88.69,7997.0,85.3202,85.4163,85.2048,85.2433,7997.0
2023-02-16 14:00:00,88.69,88.89,88.62,88.77,23867.0,85.2433,85.4355,85.176,85.3202,23867.0
2023-02-16 14:30:00,88.75,88.88,88.49,88.52,28175.0,85.3009,85.4259,85.0511,85.0799,28175.0
2023-02-16 15:00:00,88.5,88.5,87.86,87.87,32832.0,85.0607,85.0607,84.4455,84.4551,32832.0
2023-02-16 15:30:00,87.82,87.92,87.54,87.78,53360.0,84.4071,84.5032,84.138,84.3686,53360.0
2023-02-17 09:30:00,87.76,87.76,87.19,87.3,9995.0,84.3494,84.3494,83.8016,83.9073,9995.0
2023-02-17 10:00:00,87.37,87.82,87.37,87.62,6890.0,83.9746,84.4071,83.9746,84.2149,6890.0
2023-02-17 10:30:00,87.68,87.94,87.53,87.65,9109.0,84.2725,84.5224,84.1284,84.2437,9109.0
2023-02-17 11:00:00,87.64,87.77,87.42,87.42,5198.0,84.2341,84.359,84.0226,84.0226,5198.0
2023-02-17 11:30:00,87.42,87.83,87.39,87.67,7322.0,84.0226,84.4167,83.9938,84.2629,7322.0
2023-02-17 12:00:00,87.73,88.1,87.73,87.97,5506.0,84.3206,84.6762,84.3206,84.5513,5506.0
2023-02-17 12:30:00,87.97,88.01,87.7,87.84,10947.0,84.5513,84.5897,84.2918,84.4263,10947.0
2023-02-17 13:00:00,87.87,88.16,87.86,88.12,6347.0,84.4551,84.7339,84.4455,84.6954,6347.0
2023-02-17 13:30:00,88.12,88.15,87.93,88.06,9762.0,84.6954,84.7243,84.5128,84.6378,9762.0
2023-02-17 14:00:00,88.1,88.29,88.02,88.18,12945.0,84.6762,84.8588,84.5993,84.7531,12945.0
2023-02-17 14:30:00,88.17,88.45,88.11,88.37,11128.0,84.7435,85.0126,84.6858,84.9357,11128.0
2023-02-17 15:00:00,88.45,88.45,88.19,88.2,19126.0,85.0126,85.0126,84.7627,84.7723,19126.0
2023-02-17 15:30:00,88.2,88.51,88.04,88.07,71277.0,84.7723,85.0703,84.6185,84.6474,71277.0
2023-02-21 09:30:00,87.83,87.87,86.67,86.67,16086.0,84.4167,84.4551,83.3018,83.3018,16086.0
2023-02-21 10:00:00,86.49,86.59,86.13,86.3,8362.0,83.1288,83.2249,82.7828,82.9462,8362.0
2023-02-21 10:30:00,86.21,86.28,85.95,85.98,12153.0,82.8597,82.9269,82.6098,82.6386,12153.0
2023-02-21 11:00:00,85.97,86.19,85.95,86.13,9869.0,82.629,82.8404,82.6098,82.7828,9869.0
2023-02-21 11:30:00,86.13,86.22,85.91,85.98,7953.0,82.7828,82.8693,82.5713,82.6386,7953.0
2023-02-21 12:00:00,85.91,85.92,85.63,85.65,8452.0,82.5713,82.5809,82.3022,82.3214,8452.0
2023-02-21 12:30:00,85.67,85.94,85.58,85.94,6265.0,82.3406,82.6002,82.2541,82.6002,6265.0
2023-02-21 13:00:00,85.97,86.0,85.65,85.68,6509.0,82.629,82.6578,82.3214,82.3503,6509.0
2023-02-21 13:30:00,85.7,85.76,85.54,85.73,7543.0,82.3695,82.4271,82.2157,82.3983,7543.0
2023-02-21 14:00:00,85.72,85.81,85.52,85.76,9636.0,82.3887,82.4752,82.1965,82.4271,9636.0
2023-02-21 14:30:00,85.8,85.93,85.71,85.82,15375.0,82.4656,82.5905,82.3791,82.4848,15375.0
2023-02-21 15:00:00,85.84,85.92,85.69,85.76,17673.0,82.504,82.5809,82.3599,82.4271,17673.0
2023-02-21 15:30:00,85.77,85.89,85.53,85.57,43493.0,82.4368,82.5521,82.2061,82.2445,43493.0
2023-02-22 09:30:00,85.86,86.51,85.77,86.4,17127.0,82.5233,83.148,82.4368,83.0423,17127.0
2023-02-22 10:00:00,86.34,86.59,86.17,86.41,12183.0,82.9846,83.2249,82.8212,83.0519,12183.0
2023-02-22 10:30:00,86.42,86.75,86.17,86.75,7878.0,83.0615,83.3787,82.8212,83.3787,7878.0
2023-02-22 11:00:00,86.76,86.89,86.7,86.85,8186.0,83.3883,83.5132,83.3306,83.4748,8186.0
2023-02-22 11:30:00,86.89,87.05,86.87,87.02,10684.0,83.5132,83.667,83.494,83.6382,10684.0
2023-02-22 12:00:00,87.01,87.28,86.96,87.03,11592.0,83.6286,83.8881,83.5805,83.6478,11592.0
2023-02-22 12:30:00,87.0,87.22,86.91,87.05,9597.0,83.619,83.8304,83.5325,83.667,9597.0
2023-02-22 13:00:00,87.02,87.32,86.98,87.25,10380.0,83.6382,83.9265,83.5997,83.8592,10380.0
2023-02-22 13:30:00,87.25,87.3,87.06,87.2,18147.0,83.8592,83.9073,83.6766,83.8112,18147.0
2023-02-22 14:00:00,87.17,87.24,86.62,86.77,22562.0,83.7823,83.8496,83.2537,83.3979,22562.0
2023-02-22 14:30:00,86.77,86.83,86.4,86.4,13344.0,83.3979,83.4556,83.0423,83.0423,13344.0
2023-02-22 15:00:00,86.54,86.94,86.48,86.84,23944.0,83.1768,83.5613,83.1192,83.4652,23944.0
2023-02-22 15:30:00,86.85,87.21,86.8,86.97,90016.0,83.4748,83.8208,83.4267,83.5901,90016.0
2023-02-23 09:30:00,87.27,87.9,87.09,87.67,14522.0,83.8785,84.484,83.7055,84.2629,14522.0
2023-02-23 10:00:00,87.6,87.6,87.11,87.47,2198.0,84.1956,84.1956,83.7247,84.0707,2198.0
2023-02-23 10:30:00,87.29,87.46,86.73,86.82,8491.0,83.8977,84.0611,83.3594,83.446,8491.0
2023-02-23 11:00:00,86.8,87.08,86.58,86.66,6657.0,83.4267,83.6958,83.2153,83.2922,6657.0
2023-02-23 11:30:00,86.65,86.65,85.97,85.97,2348.0,83.2826,83.2826,82.629,82.629,2348.0
2023-02-23 12:00:00,86.04,86.13,85.78,85.88,5096.0,82.6963,82.7828,82.4464,82.5425,5096.0
2023-02-23 12:30:00,85.92,86.12,85.88,86.04,8162.0,82.5809,82.7732,82.5425,82.6963,8162.0
2023-02-23 13:00:00,86.01,86.19,85.99,86.12,2612.0,82.6674,82.8404,82.6482,82.7732,2612.0
2023-02-23 13:30:00,86.07,86.28,86.01,86.1,5345.0,82.7251,82.9269,82.6674,82.7539,5345.0
2023-02-23 14:00:00,86.09,86.55,86.09,86.51,5917.0,82.7443,83.1864,82.7443,83.148,5917.0
2023-02-23 14:30:00,86.55,86.7,86.51,86.56,10266.0,83.1864,83.3306,83.148,83.1961,10266.0
2023-02-23 15:00:00,86.55,86.84,86.54,86.82,9246.0,83.1864,83.4652,83.1768,83.446,9246.0
2023-02-23 15:30:00,86.79,86.98,86.78,86.79,32482.0,83.4171,83.5997,83.4075,83.4171,32482.0
2023-02-24 09:30:00,85.76,86.2,85.5,86.16,44975.0,82.4271,82.85,82.1772,82.8116,44975.0
2023-02-24 10:00:00,86.39,86.95,86.26,86.86,36420.0,83.0327,83.5709,82.9077,83.4844,36420.0
2023-02-24 10:30:00,86.87,86.87,86.28,86.43,15065.0,83.494,83.494,82.9269,83.0711,15065.0
2023-02-24 11:00:00,86.46,86.75,86.42,86.7,14256.0,83.0999,83.3787,83.0615,83.3306,14256.0
2023-02-24 11:30:00,86.74,87.44,86.71,87.32,9740.0,83.3691,84.0419,83.3402,83.9265,9740.0
2023-02-24 12:00:00,87.3,87.51,87.24,87.51,9258.0,83.9073,84.1091,83.8496,84.1091,9258.0
2023-02-24 12:30:00,87.51,87.52,86.95,87.05,20074.0,84.1091,84.1187,83.5709,83.667,20074.0
2023-02-24 13:00:00,87.07,87.24,86.94,87.11,22796.0,83.6862,83.8496,83.5613,83.7247,22796.0
2023-02-24 13:30:00,87.08,87.24,86.95,86.96,22274.0,83.6958,83.8496,83.5709,83.5805,22274.0
2023-02-24 14:00:00,87.01,87.22,86.84,87.06,28373.0,83.6286,83.8304,83.4652,83.6766,28373.0
2023-02-24 14:30:00,87.05,87.35,87.04,87.32,76394.0,83.667,83.9554,83.6574,83.9265,76394.0
2023-02-24 15:00:00,87.36,87.59,87.16,87.23,33367.0,83.965,84.186,83.7727,83.84,33367.0
2023-02-24 15:30:00,87.22,87.34,86.93,87.31,89983.0,83.8304,83.9457,83.5517,83.9169,89983.0
2023-02-27 09:30:00,88.1,89.07,88.1,88.79,20401.0,84.6762,85.6085,84.6762,85.3394,20401.0
2023-02-27 10:00:00,88.73,89.16,88.58,88.7,20245.0,85.2817,85.695,85.1376,85.2529,20245.0
2023-02-27 10:30:00,88.71,88.71,88.15,88.33,6446.0,85.2625,85.2625,84.7243,84.8973,6446.0
2023-02-27 11:00:00,88.4,88.54,88.26,88.44,6607.0,84.9645,85.0991,84.83,85.003,6607.0
2023-02-27 11:30:00,88.44,88.44,88.05,88.31,8459.0,85.003,85.003,84.6282,84.878,8459.0
2023-02-27 12:00:00,88.33,88.34,88.1,88.24,9414.0,84.8973,84.9069,84.6762,84.8108,9414.0
2023-02-27 12:30:00,88.25,88.4,88.24,88.4,7617.0,84.8204,84.9645,84.8108,84.9645,7617.0
2023-02-27 13:00:00,88.4,88.57,88.39,88.5,8198.0,84.9645,85.1279,84.9549,85.0607,8198.0
2023-02-27 13:30:00,88.51,88.62,88.37,88.62,7132.0,85.0703,85.176,84.9357,85.176,7132.0
2023-02-27 14:00:00,88.64,88.77,88.33,88.43,16021.0,85.1952,85.3202,84.8973,84.9934,16021.0
2023-02-27 14:30:00,88.42,88.62,88.32,88.4,14242.0,84.9838,85.176,84.8877,84.9645,14242.0
2023-02-27 15:00:00,88.41,88.49,87.88,88.11,35501.0,84.9742,85.0511,84.4648,84.6858,35501.0
2023-02-27 15:30:00,88.07,88.43,88.01,88.38,70983.0,84.6474,84.9934,84.5897,84.9453,70983.0
2023-02-28 09:30:00,88.41,89.17,88.32,89.08,11722.0,84.9742,85.7046,84.8877,85.6181,11722.0
2023-02-28 10:00:00,89.19,89.41,88.83,88.94,5813.0,85.7238,85.9353,85.3778,85.4836,5813.0
2023-02-28 10:30:00,88.93,89.22,88.53,88.7,15103.0,85.474,85.7527,85.0895,85.2529,15103.0
2023-02-28 11:00:00,88.83,89.14,88.82,89.05,6926.0,85.3778,85.6758,85.3682,85.5893,6926.0
2023-02-28 11:30:00,88.97,89.08,88.82,88.91,9058.0,85.5124,85.6181,85.3682,85.4547,9058.0
2023-02-28 12:00:00,89.01,89.29,88.84,89.23,5779.0,85.5508,85.82,85.3874,85.7623,5779.0
2023-02-28 12:30:00,89.21,89.4,89.08,89.29,7916.0,85.7431,85.9257,85.6181,85.82,7916.0
2023-02-28 13:00:00,89.27,89.38,89.27,89.32,4400.0,85.8007,85.9065,85.8007,85.8488,4400.0
2023-02-28 13:30:00,89.33,89.36,89.03,89.18,8767.0,85.8584,85.8872,85.5701,85.7142,8767.0
2023-02-28 14:00:00,89.23,89.28,89.01,89.28,8601.0,85.7623,85.8103,85.5508,85.8103,8601.0
2023-02-28 14:30:00,89.34,89.44,89.25,89.35,9515.0,85.868,85.9641,85.7815,85.8776,9515.0
2023-02-28 15:00:00,89.33,89.34,88.92,89.04,21033.0,85.8584,85.868,85.4643,85.5797,21033.0
2023-02-28 15:30:00,89.03,89.17,88.63,88.63,120879.0,85.5701,85.7046,85.1856,85.1856,120879.0
2023-03-01 09:30:00,88.09,89.42,87.85,89.25,26837.0,84.6666,85.9449,84.4359,85.7815,26837.0
2023-03-01 10:00:00,89.25,89.49,88.66,88.82,20942.0,85.7815,86.0122,85.2144,85.3682,20942.0
2023-03-01 10:30:00,88.8,89.09,88.69,88.99,6862.0,85.349,85.6277,85.2433,85.5316,6862.0
2023-03-01 11:00:00,88.94,88.94,88.3,88.4,16525.0,85.4836,85.4836,84.8684,84.9645,16525.0
2023-03-01 11:30:00,88.44,88.79,88.37,88.78,9755.0,85.003,85.3394,84.9357,85.3298,9755.0
2023-03-01 12:00:00,88.8,88.95,88.73,88.84,14178.0,85.349,85.4932,85.2817,85.3874,14178.0
2023-03-01 12:30:00,88.83,88.96,88.74,88.81,9415.0,85.3778,85.5028,85.2913,85.3586,9415.0
2023-03-01 13:00:00,88.79,88.89,88.75,88.82,8242.0,85.3394,85.4355,85.3009,85.3682,8242.0
2023-03-01 13:30:00,88.81,88.81,88.45,88.75,14721.0,85.3586,85.3586,85.0126,85.3009,14721.0
2023-03-01 14:00:00,88.71,88.74,88.52,88.58,10135.0,85.2625,85.2913,85.0799,85.1376,10135.0
2023-03-01 14:30:00,88.45,88.71,88.44,88.69,16139.0,85.0126,85.2625,85.003,85.2433,16139.0
2023-03-01 15:00:00,88.67,89.11,88.67,88.84,32590.0,85.2241,85.647,85.2241,85.3874,32590.0
2023-03-01 15:30:00,88.83,89.14,88.78,88.97,87080.0,85.3778,85.6758,85.3298,85.5124,87080.0
2023-03-02 09:30:00,88.47,88.9,88.1,88.81,8234.0,85.0318,85.4451,84.6762,85.3586,8234.0
2023-03-02 10:00:00,88.83,88.89,88.45,88.72,6455.0,85.3778,85.4355,85.0126,85.2721,6455.0
2023-03-02 10:30:00,88.76,89.14,88.76,89.02,7335.0,85.3106,85.6758,85.3106,85.5605,7335.0
2023-03-02 11:00:00,89.03,89.13,88.91,89.09,12636.0,85.5701,85.6662,85.4547,85.6277,12636.0
2023-03-02 11:30:00,89.07,89.15,89.0,89.14,11504.0,85.6085,85.6854,85.5412,85.6758,11504.0
2023-03-02 12:00:00,89.14,89.42,89.12,89.41,7572.0,85.6758,85.9449,85.6566,85.9353,7572.0
2023-03-02 12:30:00,89.44,89.53,89.31,89.43,8312.0,85.9641,86.0506,85.8392,85.9545,8312.0
2023-03-02 13:00:00,89.45,89.46,89.36,89.43,7688.0,85.9737,85.9834,85.8872,85.9545,7688.0
2023-03-02 13:30:00,89.43,89.98,89.4,89.92,10224.0,85.9545,86.4831,85.9257,86.4255,10224.0
2023-03-02 14:00:00,90.01,90.12,89.83,90.07,8836.0,86.512,86.6177,86.339,86.5696,8836.0
2023-03-02 14:30:00,90.11,90.2,89.96,90.2,10771.0,86.6081,86.6946,86.4639,86.6946,10771.0
2023-03-02 15:00:00,90.2,90.26,89.98,90.13,16125.0,86.6946,86.7523,86.4831,86.6273,16125.0
2023-03-02 15:30:00,90.18,90.28,89.76,90.15,88979.0,86.6754,86.7715,86.2717,86.6465,88979.0
2023-03-03 09:30:00,90.84,90.84,90.07,90.12,17706.0,87.3097,87.3097,86.5696,86.6177,17706.0
2023-03-03 10:00:00,90.19,90.19,89.72,89.97,10465.0,86.685,86.685,86.2332,86.4735,10465.0
2023-03-03 10:30:00,89.96,90.05,89.73,89.88,9498.0,86.4639,86.5504,86.2429,86.387,9498.0
2023-03-03 11:00:00,89.88,90.34,89.87,90.34,12882.0,86.387,86.8292,86.3774,86.8292,12882.0
2023-03-03 11:30:00,90.37,90.61,90.3,90.59,8159.0,86.858,87.0887,86.7907,87.0694,8159.0
2023-03-03 12:00:00,90.68,90.77,90.48,90.58,9687.0,87.1559,87.2424,86.9637,87.0598,9687.0
2023-03-03 12:30:00,90.58,90.59,90.33,90.52,8763.0,87.0598,87.0694,86.8195,87.0022,8763.0
2023-03-03 13:00:00,90.53,90.61,90.38,90.56,9262.0,87.0118,87.0887,86.8676,87.0406,9262.0
2023-03-03 13:30:00,90.62,90.62,90.5,90.58,7508.0,87.0983,87.0983,86.9829,87.0598,7508.0
2023-03-03 14:00:00,90.57,90.65,90.41,90.64,16614.0,87.0502,87.1271,86.8964,87.1175,16614.0
2023-03-03 14:30:00,90.65,90.75,90.57,90.73,12044.0,87.1271,87.2232,87.0502,87.204,12044.0
2023-03-03 15:00:00,90.7,90.87,90.64,90.81,17631.0,87.1752,87.3386,87.1175,87.2809,17631.0
2023-03-03 15:30:00,90.77,91.1,90.65,91.08,77442.0,87.2424,87.5596,87.1271,87.5404,77442.0
2023-03-06 09:30:00,91.14,91.39,90.17,90.28,27847.0,87.5981,87.8383,86.6658,86.7715,27847.0
2023-03-06 10:00:00,90.28,90.87,90.06,90.81,11928.0,86.7715,87.3386,86.56,87.2809,11928.0
2023-03-06 10:30:00,90.77,90.78,90.31,90.4,8220.0,87.2424,87.2521,86.8003,86.8868,8220.0
2023-03-06 11:00:00,90.39,90.5,89.91,89.91,10543.0,86.8772,86.9829,86.4159,86.4159,10543.0
2023-03-06 11:30:00,89.99,90.18,89.81,90.15,14619.0,86.4928,86.6754,86.3198,86.6465,14619.0
2023-03-06 12:00:00,90.09,90.44,90.07,90.12,17166.0,86.5889,86.9253,86.5696,86.6177,17166.0
2023-03-06 12:30:00,90.09,90.32,90.0,90.11,27602.0,86.5889,86.8099,86.5024,86.6081,27602.0
2023-03-06 13:00:00,90.05,90.16,89.73,89.81,22323.0,86.5504,86.6562,86.2429,86.3198,22323.0
2023-03-06 13:30:00,89.77,89.88,89.51,89.69,28706.0,86.2813,86.387,86.0314,86.2044,28706.0
2023-03-06 14:00:00,89.71,89.79,89.62,89.77,17516.0,86.2236,86.3005,86.1371,86.2813,17516.0
2023-03-06 14:30:00,89.81,89.84,89.42,89.59,14123.0,86.3198,86.3486,85.9449,86.1083,14123.0
2023-03-06 15:00:00,89.62,89.86,89.42,89.47,17339.0,86.1371,86.3678,85.9449,85.993,17339.0
2023-03-06 15:30:00,89.45,89.63,89.33,89.33,65966.0,85.9737,86.1467,85.8584,85.8584,65966.0
2023-03-07 09:30:00,89.35,89.59,88.93,89.52,24730.0,85.8776,86.1083,85.474,86.041,24730.0
2023-03-07 10:00:00,89.49,89.51,88.19,88.34,15444.0,86.0122,86.0314,84.7627,84.9069,15444.0
2023-03-07 10:30:00,88.33,89.08,88.29,88.42,34337.0,84.8973,85.6181,84.8588,84.9838,34337.0
2023-03-07 11:00:00,88.4,88.72,88.1,88.19,14281.0,84.9645,85.2721,84.6762,84.7627,14281.0
2023-03-07 11:30:00,88.15,88.4,88.06,88.15,7776.0,84.7243,84.9645,84.6378,84.7243,7776.0
2023-03-07 12:00:00,88.2,88.48,88.08,88.28,15624.0,84.7723,85.0414,84.657,84.8492,15624.0
2023-03-07 12:30:00,88.2,88.27,87.81,87.83,25349.0,84.7723,84.8396,84.3975,84.4167,25349.0
2023-03-07 13:00:00,87.83,87.97,87.63,87.81,12544.0,84.4167,84.5513,84.2245,84.3975,12544.0
2023-03-07 13:30:00,87.82,87.83,87.53,87.57,15108.0,84.4071,84.4167,84.1284,84.1668,15108.0
2023-03-07 14:00:00,87.58,87.75,87.58,87.65,13232.0,84.1764,84.3398,84.1764,84.2437,13232.0
2023-03-07 14:30:00,87.65,87.76,87.59,87.61,14608.0,84.2437,84.3494,84.186,84.2052,14608.0
2023-03-07 15:00:00,87.66,88.03,87.61,87.96,33017.0,84.2533,84.6089,84.2052,84.5416,33017.0
2023-03-07 15:30:00,87.97,88.31,87.95,88.06,87982.0,84.5513,84.878,84.532,84.6378,87982.0
2023-03-08 09:30:00,87.93,88.25,87.73,88.12,7688.0,84.5128,84.8204,84.3206,84.6954,7688.0
2023-03-08 10:00:00,88.13,88.54,87.69,88.26,10580.0,84.705,85.0991,84.2821,84.83,10580.0
2023-03-08 10:30:00,88.22,88.45,88.07,88.07,21294.0,84.7915,85.0126,84.6474,84.6474,21294.0
2023-03-08 11:00:00,88.2,88.35,88.15,88.16,10728.0,84.7723,84.9165,84.7243,84.7339,10728.0
2023-03-08 11:30:00,88.1,88.56,87.95,88.52,17833.0,84.6762,85.1183,84.532,85.0799,17833.0
2023-03-08 12:00:00,88.55,88.58,88.11,88.17,8480.0,85.1087,85.1376,84.6858,84.7435,8480.0
2023-03-08 12:30:00,88.06,88.21,87.94,87.94,6491.0,84.6378,84.7819,84.5224,84.5224,6491.0
2023-03-08 13:00:00,87.89,88.01,87.58,87.58,11252.0,84.4744,84.5897,84.1764,84.1764,11252.0
2023-03-08 13:30:00,87.55,87.78,87.53,87.78,9126.0,84.1476,84.3686,84.1284,84.3686,9126.0
2023-03-08 14:00:00,87.79,87.87,87.71,87.78,7405.0,84.3783,84.4551,84.3014,84.3686,7405.0
2023-03-08 14:30:00,87.81,87.9,87.7,87.77,8007.0,84.3975,84.484,84.2918,84.359,8007.0
2023-03-08 15:00:00,87.78,88.08,87.78,88.01,8196.0,84.3686,84.657,84.3686,84.5897,8196.0
2023-03-08 15:30:00,88.01,88.62,88.01,88.46,75736.0,84.5897,85.176,84.5897,85.0222,75736.0
2023-03-09 09:30:00,88.62,89.06,88.62,88.91,8366.0,85.176,85.5989,85.176,85.4547,8366.0
2023-03-09 10:00:00,88.98,89.17,88.48,88.58,8445.0,85.522,85.7046,85.0414,85.1376,8445.0
2023-03-09 10:30:00,88.58,88.8,88.44,88.45,5953.0,85.1376,85.349,85.003,85.0126,5953.0
2023-03-09 11:00:00,88.45,88.51,88.13,88.15,7977.0,85.0126,85.0703,84.705,84.7243,7977.0
2023-03-09 11:30:00,88.11,88.2,88.03,88.19,6104.0,84.6858,84.7723,84.6089,84.7627,6104.0
2023-03-09 12:00:00,88.14,88.29,88.0,88.21,5626.0,84.7147,84.8588,84.5801,84.7819,5626.0
2023-03-09 12:30:00,88.17,88.21,87.99,88.02,7651.0,84.7435,84.7819,84.5705,84.5993,7651.0
2023-03-09 13:00:00,87.99,88.11,87.61,87.64,4156.0,84.5705,84.6858,84.2052,84.2341,4156.0
2023-03-09 13:30:00,87.66,87.66,87.31,87.43,7577.0,84.2533,84.2533,83.9169,84.0322,7577.0
2023-03-09 14:00:00,87.41,87.57,87.29,87.41,10665.0,84.013,84.1668,83.8977,84.013,10665.0
2023-03-09 14:30:00,87.41,87.42,87.13,87.13,9613.0,84.013,84.0226,83.7439,83.7439,9613.0
2023-03-09 15:00:00,87.19,87.19,86.75,87.05,13779.0,83.8016,83.8016,83.3787,83.667,13779.0
2023-03-09 15:30:00,86.99,87.15,86.84,87.03,61582.0,83.6093,83.7631,83.4652,83.6478,61582.0
2023-03-10 09:30:00,87.41,87.41,86.43,87.07,26707.0,84.013,84.013,83.0711,83.6862,26707.0
2023-03-10 10:00:00,87.07,87.19,86.39,86.62,18630.0,83.6862,83.8016,83.0327,83.2537,18630.0
2023-03-10 10:30:00,86.68,87.1,86.36,87.03,10472.0,83.3114,83.7151,83.0038,83.6478,10472.0
2023-03-10 11:00:00,87.01,87.12,86.72,87.1,5566.0,83.6286,83.7343,83.3498,83.7151,5566.0
2023-03-10 11:30:00,87.15,87.23,86.21,86.26,10148.0,83.7631,83.84,82.8597,82.9077,10148.0
2023-03-10 12:00:00,86.34,86.39,85.8,85.91,4957.0,82.9846,83.0327,82.4656,82.5713,4957.0
2023-03-10 12:30:00,85.9,86.01,85.67,85.68,8585.0,82.5617,82.6674,82.3406,82.3503,8585.0
2023-03-10 13:00:00,85.69,85.78,84.94,85.01,11682.0,82.3599,82.4464,81.639,81.7063,11682.0
2023-03-10 13:30:00,85.06,85.13,84.45,84.47,67243.0,81.7543,81.8216,81.1681,81.1873,67243.0
2023-03-10 14:00:00,84.45,85.12,84.35,84.63,80910.0,81.1681,81.812,81.0719,81.3411,80910.0
2023-03-10 14:30:00,84.69,85.66,84.69,85.42,21805.0,81.3987,82.331,81.3987,82.1004,21805.0
2023-03-10 15:00:00,85.38,85.43,85.03,85.37,26827.0,82.0619,82.11,81.7255,82.0523,26827.0
2023-03-10 15:30:00,85.36,85.41,84.83,85.28,80742.0,82.0427,82.0907,81.5333,81.9658,80742.0
2023-03-13 09:30:00,84.47,85.33,84.07,85.3,18862.0,81.1873,82.0139,80.8028,81.985,18862.0
2023-03-13 10:00:00,85.15,85.46,84.28,84.28,13413.0,81.8409,82.1388,81.0047,81.0047,13413.0
2023-03-13 10:30:00,84.32,85.69,84.3,85.57,37436.0,81.0431,82.3599,81.0239,82.2445,37436.0
2023-03-13 11:00:00,85.72,86.09,85.57,85.98,16411.0,82.3887,82.7443,82.2445,82.6386,16411.0
2023-03-13 11:30:00,86.0,86.0,85.23,85.61,19552.0,82.6578,82.6578,81.9177,82.283,19552.0
2023-03-13 12:00:00,85.84,85.84,85.02,85.27,13461.0,82.504,82.504,81.7159,81.9562,13461.0
2023-03-13 12:30:00,85.28,85.53,84.78,84.86,13305.0,81.9658,82.2061,81.4852,81.5621,13305.0
2023-03-13 13:00:00,84.83,85.15,84.71,84.96,8882.0,81.5333,81.8409,81.418,81.6582,8882.0
2023-03-13 13:30:00,85.0,85.24,84.75,85.18,20093.0,81.6967,81.9274,81.4564,81.8697,20093.0
2023-03-13 14:00:00,85.25,85.7,85.19,85.6,10252.0,81.937,82.3695,81.8793,82.2734,10252.0
2023-03-13 14:30:00,85.6,85.85,85.5,85.61,12003.0,82.2734,82.5136,82.1772,82.283,12003.0
2023-03-13 15:00:00,85.67,85.67,84.59,84.76,17555.0,82.3406,82.3406,81.3026,81.466,17555.0
2023-03-13 15:30:00,84.8,85.14,84.41,84.44,47151.0,81.5045,81.8312,81.1296,81.1584,47151.0
2023-03-14 09:30:00,85.89,86.52,85.53,85.9,19067.0,82.5521,83.1576,82.2061,82.5617,19067.0
2023-03-14 10:00:00,85.73,86.41,85.65,86.31,10489.0,82.3983,83.0519,82.3214,82.9558,10489.0
2023-03-14 10:30:00,86.27,86.49,86.07,86.19,13732.0,82.9173,83.1288,82.7251,82.8404,13732.0
2023-03-14 11:00:00,86.16,86.62,86.02,86.58,6626.0,82.8116,83.2537,82.677,83.2153,6626.0
2023-03-14 11:30:00,86.58,86.67,86.08,86.22,7624.0,83.2153,83.3018,82.7347,82.8693,7624.0
2023-03-14 12:00:00,86.24,86.27,85.9,85.95,10508.0,82.8885,82.9173,82.5617,82.6098,10508.0
2023-03-14 12:30:00,85.85,86.17,85.69,85.77,8996.0,82.5136,82.8212,82.3599,82.4368,8996.0
2023-03-14 13:00:00,85.82,85.85,85.14,85.22,10105.0,82.4848,82.5136,81.8312,81.9081,10105.0
2023-03-14 13:30:00,85.1,85.51,85.07,85.13,11892.0,81.7928,82.1869,81.764,81.8216,11892.0
2023-03-14 14:00:00,85.2,85.36,84.81,85.34,14013.0,81.8889,82.0427,81.5141,82.0235,14013.0
2023-03-14 14:30:00,85.33,85.66,85.31,85.42,16401.0,82.0139,82.331,81.9946,82.1004,16401.0
2023-03-14 15:00:00,85.42,85.5,84.8,85.15,16068.0,82.1004,82.1772,81.5045,81.8409,16068.0
2023-03-14 15:30:00,85.15,86.29,85.14,86.22,70873.0,81.8409,82.9365,81.8312,82.8693,70873.0
2023-03-15 09:30:00,84.58,84.95,83.88,84.19,33346.0,81.293,81.6486,80.6202,80.9182,33346.0
2023-03-15 10:00:00,84.13,84.47,83.95,83.98,11032.0,80.8605,81.1873,80.6875,80.7163,11032.0
2023-03-15 10:30:00,83.99,84.47,83.84,84.47,7053.0,80.7259,81.1873,80.5818,81.1873,7053.0
2023-03-15 11:00:00,84.4,84.69,84.28,84.52,13326.0,81.12,81.3987,81.0047,81.2353,13326.0
2023-03-15 11:30:00,84.49,84.65,84.12,84.17,9141.0,81.2065,81.3603,80.8509,80.8989,9141.0
2023-03-15 12:00:00,84.19,84.19,83.45,83.74,17537.0,80.9182,80.9182,80.2069,80.4856,17537.0
2023-03-15 12:30:00,83.8,83.99,83.6,83.82,10083.0,80.5433,80.7259,80.3511,80.5625,10083.0
2023-03-15 13:00:00,83.82,84.24,83.66,84.24,12873.0,80.5625,80.9662,80.4088,80.9662,12873.0
2023-03-15 13:30:00,84.22,84.25,83.89,83.97,22098.0,80.947,80.9758,80.6298,80.7067,22098.0
2023-03-15 14:00:00,83.89,84.37,83.68,84.19,24404.0,80.6298,81.0912,80.428,80.9182,24404.0
2023-03-15 14:30:00,84.26,84.43,83.73,83.94,24575.0,80.9854,81.1488,80.476,80.6779,24575.0
2023-03-15 15:00:00,83.95,84.2,83.67,84.07,43165.0,80.6875,80.9278,80.4184,80.8028,43165.0
2023-03-15 15:30:00,84.07,84.24,83.65,84.22,91341.0,80.8028,80.9662,80.3991,80.947,91341.0
2023-03-16 09:30:00,83.72,84.35,83.34,84.28,12469.0,80.4664,81.0719,80.1012,81.0047,12469.0
2023-03-16 10:00:00,84.32,84.39,83.5,83.76,9204.0,81.0431,81.1104,80.255,80.5049,9204.0
2023-03-16 10:30:00,83.79,84.62,83.78,84.54,15020.0,80.5337,81.3314,80.5241,81.2546,15020.0
2023-03-16 11:00:00,84.55,85.0,84.52,84.88,7362.0,81.2642,81.6967,81.2353,81.5813,7362.0
2023-03-16 11:30:00,84.93,84.93,84.49,84.63,19213.0,81.6294,81.6294,81.2065,81.3411,19213.0
2023-03-16 12:00:00,84.6,84.71,84.45,84.47,5673.0,81.3122,81.418,81.1681,81.1873,5673.0
2023-03-16 12:30:00,84.47,85.04,84.4,84.92,16169.0,81.1873,81.7351,81.12,81.6198,16169.0
2023-03-16 13:00:00,84.98,85.12,84.4,84.54,28359.0,81.6775,81.812,81.12,81.2546,28359.0
2023-03-16 13:30:00,84.52,84.52,83.8,83.97,85114.0,81.2353,81.2353,80.5433,80.7067,85114.0
2023-03-16 14:00:00,84.0,84.34,83.88,84.03,73443.0,80.7355,81.0623,80.6202,80.7644,73443.0
2023-03-16 14:30:00,84.09,84.37,84.05,84.21,78850.0,80.822,81.0912,80.7836,80.9374,78850.0
2023-03-16 15:00:00,84.22,84.39,83.95,84.38,91369.0,80.947,81.1104,80.6875,81.1008,91369.0
2023-03-16 15:30:00,84.4,84.99,84.28,84.98,201895.0,81.12,81.6871,81.0047,81.6775,201895.0
2023-03-17 09:30:00,84.48,84.57,83.92,83.92,103132.0,81.1969,81.2834,80.6587,80.6587,103132.0
2023-03-17 10:00:00,84.11,84.64,83.87,84.21,12597.0,80.8413,81.3507,80.6106,80.9374,12597.0
2023-03-17 10:30:00,84.21,84.26,83.67,83.82,11851.0,80.9374,80.9854,80.4184,80.5625,11851.0
2023-03-17 11:00:00,83.75,83.79,83.08,83.36,18571.0,80.4953,80.5337,79.8513,80.1204,18571.0
2023-03-17 11:30:00,83.35,83.48,83.21,83.4,11326.0,80.1108,80.2358,79.9762,80.1589,11326.0
2023-03-17 12:00:00,83.44,83.54,83.16,83.24,29446.0,80.1973,80.2934,79.9282,80.0051,29446.0
2023-03-17 12:30:00,83.25,83.54,83.19,83.52,82670.0,80.0147,80.2934,79.957,80.2742,82670.0
2023-03-17 13:00:00,83.47,83.94,83.46,83.94,42792.0,80.2261,80.6779,80.2165,80.6779,42792.0
2023-03-17 13:30:00,83.92,84.0,83.64,83.81,17142.0,80.6587,80.7355,80.3895,80.5529,17142.0
2023-03-17 14:00:00,83.85,83.98,83.58,83.65,25502.0,80.5914,80.7163,80.3319,80.3991,25502.0
2023-03-17 14:30:00,83.65,84.13,83.54,84.12,35109.0,80.3991,80.8605,80.2934,80.8509,35109.0
2023-03-17 15:00:00,84.11,84.68,83.95,84.63,61517.0,80.8413,81.3891,80.6875,81.3411,61517.0
2023-03-17 15:30:00,84.62,84.62,83.95,84.34,166037.0,81.3314,81.3314,80.6875,81.0623,166037.0
2023-03-20 09:30:00,84.82,85.56,84.82,85.33,23835.0,81.5237,82.2349,81.5237,82.0139,23835.0
2023-03-20 10:00:00,85.38,85.44,84.88,85.2,10823.0,82.0619,82.1196,81.5813,81.8889,10823.0
2023-03-20 10:30:00,85.2,85.34,85.14,85.23,38166.0,81.8889,82.0235,81.8312,81.9177,38166.0
2023-03-20 11:00:00,85.22,85.34,84.86,85.11,16352.0,81.9081,82.0235,81.5621,81.8024,16352.0
2023-03-20 11:30:00,85.09,85.15,84.75,84.89,9583.0,81.7832,81.8409,81.4564,81.591,9583.0
2023-03-20 12:00:00,84.84,84.89,84.51,84.56,4685.0,81.5429,81.591,81.2257,81.2738,4685.0
2023-03-20 12:30:00,84.64,84.9,84.5,84.79,8272.0,81.3507,81.6006,81.2161,81.4948,8272.0
2023-03-20 13:00:00,84.76,85.11,84.72,85.08,20591.0,81.466,81.8024,81.4276,81.7736,20591.0
2023-03-20 13:30:00,85.01,85.12,84.75,84.99,16626.0,81.7063,81.812,81.4564,81.6871,16626.0
2023-03-20 14:00:00,84.94,85.0,84.73,84.98,9432.0,81.639,81.6967,81.4372,81.6775,9432.0
2023-03-20 14:30:00,84.95,84.99,84.68,84.79,12234.0,81.6486,81.6871,81.3891,81.4948,12234.0
2023-03-20 15:00:00,84.75,84.9,84.65,84.88,19317.0,81.4564,81.6006,81.3603,81.5813,19317.0
2023-03-20 15:30:00,84.84,85.26,84.83,85.25,77018.0,81.5429,81.9466,81.5333,81.937,77018.0
2023-03-21 09:30:00,86.31,86.91,86.05,86.32,9750.0,82.9558,83.5325,82.7059,82.9654,9750.0
2023-03-21 10:00:00,86.35,86.54,85.94,85.96,11572.0,82.9942,83.1768,82.6002,82.6194,11572.0
2023-03-21 10:30:00,85.98,86.3,85.92,85.97,10797.0,82.6386,82.9462,82.5809,82.629,10797.0
2023-03-21 11:00:00,85.94,86.47,85.91,86.41,17443.0,82.6002,83.1096,82.5713,83.0519,17443.0
2023-03-21 11:30:00,86.41,86.43,86.1,86.21,13057.0,83.0519,83.0711,82.7539,82.8597,13057.0
2023-03-21 12:00:00,86.15,86.15,85.9,86.06,4312.0,82.802,82.802,82.5617,82.7155,4312.0
2023-03-21 12:30:00,86.14,86.17,85.81,85.98,6060.0,82.7924,82.8212,82.4752,82.6386,6060.0
2023-03-21 13:00:00,85.97,86.15,85.94,86.03,8275.0,82.629,82.802,82.6002,82.6867,8275.0
2023-03-21 13:30:00,86.08,86.15,85.79,85.82,9542.0,82.7347,82.802,82.456,82.4848,9542.0
2023-03-21 14:00:00,85.83,86.21,85.82,86.21,14098.0,82.4944,82.8597,82.4848,82.8597,14098.0
2023-03-21 14:30:00,86.16,86.38,86.15,86.33,17214.0,82.8116,83.0231,82.802,82.975,17214.0
2023-03-21 15:00:00,86.31,86.49,86.31,86.43,21575.0,82.9558,83.1288,82.9558,83.0711,21575.0
2023-03-21 15:30:00,86.42,86.8,86.28,86.73,70689.0,83.0615,83.4267,82.9269,83.3594,70689.0
2023-03-22 09:30:00,86.42,86.43,85.76,85.96,10795.0,83.0615,83.0711,82.4271,82.6194,10795.0
2023-03-22 10:00:00,86.06,86.07,85.76,86.06,13602.0,82.7155,82.7251,82.4271,82.7155,13602.0
2023-03-22 10:30:00,86.01,86.24,86.0,86.02,9492.0,82.6674,82.8885,82.6578,82.677,9492.0
2023-03-22 11:00:00,86.12,86.16,85.61,85.62,9848.0,82.7732,82.8116,82.283,82.2926,9848.0
2023-03-22 11:30:00,85.63,85.83,85.55,85.7,19646.0,82.3022,82.4944,82.2253,82.3695,19646.0
2023-03-22 12:00:00,85.7,85.87,85.62,85.75,51277.0,82.3695,82.5329,82.2926,82.4175,51277.0
2023-03-22 12:30:00,85.75,85.81,85.51,85.53,75032.0,82.4175,82.4752,82.1869,82.2061,75032.0
2023-03-22 13:00:00,85.52,85.52,84.91,84.96,103592.0,82.1965,82.1965,81.6102,81.6582,103592.0
2023-03-22 13:30:00,84.92,85.32,84.82,85.09,70288.0,81.6198,82.0042,81.5237,81.7832,70288.0
2023-03-22 14:00:00,85.09,85.55,84.74,85.03,31109.0,81.7832,82.2253,81.4468,81.7255,31109.0
2023-03-22 14:30:00,85.03,85.56,84.5,84.59,80100.0,81.7255,82.2349,81.2161,81.3026,80100.0
2023-03-22 15:00:00,84.53,84.97,83.72,84.73,64054.0,81.2449,81.6678,80.4664,81.4372,64054.0
2023-03-22 15:30:00,84.72,84.85,83.18,83.19,232508.0,81.4276,81.5525,79.9474,79.957,232508.0
2023-03-23 09:30:00,83.17,84.15,82.99,83.98,18884.0,79.9378,80.8797,79.7648,80.7163,18884.0
2023-03-23 10:00:00,83.98,84.19,83.55,83.69,35099.0,80.7163,80.9182,80.303,80.4376,35099.0
2023-03-23 10:30:00,83.69,84.15,83.55,84.02,29836.0,80.4376,80.8797,80.303,80.7548,29836.0
2023-03-23 11:00:00,84.03,84.51,84.03,84.09,24937.0,80.7644,81.2257,80.7644,80.822,24937.0
2023-03-23 11:30:00,84.1,84.26,84.03,84.08,19330.0,80.8317,80.9854,80.7644,80.8124,19330.0
2023-03-23 12:00:00,84.05,84.2,83.8,83.91,16626.0,80.7836,80.9278,80.5433,80.649,16626.0
2023-03-23 12:30:00,83.92,84.1,83.53,83.54,13007.0,80.6587,80.8317,80.2838,80.2934,13007.0
2023-03-23 13:00:00,83.57,83.73,83.2,83.34,13306.0,80.3223,80.476,79.9666,80.1012,13306.0
2023-03-23 13:30:00,83.28,83.47,83.25,83.3,14245.0,80.0435,80.2261,80.0147,80.0627,14245.0
2023-03-23 14:00:00,83.33,83.37,82.5,82.53,27605.0,80.0916,80.13,79.2938,79.3227,27605.0
2023-03-23 14:30:00,82.5,82.69,82.18,82.49,23011.0,79.2938,79.4765,78.9863,79.2842,23011.0
2023-03-23 15:00:00,82.54,83.15,82.16,82.41,27845.0,79.3323,79.9186,78.9671,79.2073,27845.0
2023-03-23 15:30:00,82.35,83.4,82.32,82.96,92502.0,79.1497,80.1589,79.1208,79.736,92502.0
2023-03-24 09:30:00,82.58,82.58,81.09,81.69,28358.0,79.3707,79.3707,77.9386,78.5153,28358.0
2023-03-24 10:00:00,81.67,82.23,81.51,82.1,27645.0,78.4961,79.0343,78.3423,78.9094,27645.0
2023-03-24 10:30:00,82.1,82.28,81.72,81.79,9359.0,78.9094,79.0824,78.5442,78.6114,9359.0
2023-03-24 11:00:00,81.8,82.03,81.53,81.77,22627.0,78.621,78.8421,78.3615,78.5922,22627.0
2023-03-24 11:30:00,81.78,82.3,81.69,82.11,18667.0,78.6018,79.1016,78.5153,78.919,18667.0
2023-03-24 12:00:00,82.12,82.33,81.88,81.92,31596.0,78.9286,79.1304,78.6979,78.7364,31596.0
2023-03-24 12:30:00,81.91,82.23,81.88,82.0,53777.0,78.7268,79.0343,78.6979,78.8133,53777.0
2023-03-24 13:00:00,82.0,82.43,81.98,82.26,45817.0,78.8133,79.2266,78.794,79.0632,45817.0
2023-03-24 13:30:00,82.28,82.84,82.26,82.78,43694.0,79.0824,79.6206,79.0632,79.563,43694.0
2023-03-24 14:00:00,82.81,83.18,82.75,83.15,32386.0,79.5918,79.9474,79.5341,79.9186,32386.0
2023-03-24 14:30:00,83.13,83.23,82.82,82.94,28020.0,79.8994,79.9955,79.6014,79.7167,28020.0
2023-03-24 15:00:00,82.93,83.21,82.73,83.07,28151.0,79.7071,79.9762,79.5149,79.8417,28151.0
2023-03-24 15:30:00,83.11,83.36,82.81,83.36,111027.0,79.8801,80.1204,79.5918,80.1204,111027.0
2023-03-27 09:30:00,84.19,84.31,83.54,83.67,18342.0,80.9182,81.0335,80.2934,80.4184,18342.0
2023-03-27 10:00:00,83.65,84.06,83.48,83.62,21654.0,80.3991,80.7932,80.2358,80.3703,21654.0
2023-03-27 10:30:00,83.54,83.62,83.36,83.43,11896.0,80.2934,80.3703,80.1204,80.1877,11896.0
2023-03-27 11:00:00,83.41,83.61,83.23,83.61,11196.0,80.1685,80.3607,79.9955,80.3607,11196.0
2023-03-27 11:30:00,83.65,83.81,83.55,83.68,13555.0,80.3991,80.5529,80.303,80.428,13555.0
2023-03-27 12:00:00,83.63,84.04,83.62,83.92,10905.0,80.3799,80.774,80.3703,80.6587,10905.0
2023-03-27 12:30:00,83.92,84.13,83.83,83.96,14086.0,80.6587,80.8605,80.5722,80.6971,14086.0
2023-03-27 13:00:00,83.95,84.29,83.95,84.23,8646.0,80.6875,81.0143,80.6875,80.9566,8646.0
2023-03-27 13:30:00,84.22,84.44,84.13,84.27,16783.0,80.947,81.1584,80.8605,80.9951,16783.0
2023-03-27 14:00:00,84.2,84.25,84.08,84.25,15272.0,80.9278,80.9758,80.8124,80.9758,15272.0
2023-03-27 14:30:00,84.2,84.37,84.17,84.27,18542.0,80.9278,81.0912,80.8989,80.9951,18542.0
2023-03-27 15:00:00,84.27,84.32,84.02,84.16,33047.0,80.9951,81.0431,80.7548,80.8893,33047.0
2023-03-27 15:30:00,84.16,84.25,83.78,84.0,115035.0,80.8893,80.9758,80.5241,80.7355,115035.0
2023-03-28 09:30:00,84.2,84.77,83.87,84.66,13174.0,80.9278,81.4756,80.6106,81.3699,13174.0
2023-03-28 10:00:00,84.7,85.13,84.44,84.58,15117.0,81.4083,81.8216,81.1584,81.293,15117.0
2023-03-28 10:30:00,84.59,84.59,84.19,84.4,16073.0,81.3026,81.3026,80.9182,81.12,16073.0
2023-03-28 11:00:00,84.39,84.58,84.33,84.58,8699.0,81.1104,81.293,81.0527,81.293,8699.0
2023-03-28 11:30:00,84.59,84.72,84.54,84.58,7995.0,81.3026,81.4276,81.2546,81.293,7995.0
2023-03-28 12:00:00,84.59,84.6,84.34,84.52,15999.0,81.3026,81.3122,81.0623,81.2353,15999.0
2023-03-28 12:30:00,84.47,84.6,84.35,84.37,13719.0,81.1873,81.3122,81.0719,81.0912,13719.0
2023-03-28 13:00:00,84.36,84.37,84.19,84.23,8321.0,81.0816,81.0912,80.9182,80.9566,8321.0
2023-03-28 13:30:00,84.2,84.3,83.92,83.94,23581.0,80.9278,81.0239,80.6587,80.6779,23581.0
2023-03-28 14:00:00,83.94,84.17,83.94,84.09,13743.0,80.6779,80.8989,80.6779,80.822,13743.0
2023-03-28 14:30:00,84.07,84.21,83.91,84.2,15767.0,80.8028,80.9374,80.649,80.9278,15767.0
2023-03-28 15:00:00,84.2,84.36,84.09,84.23,26352.0,80.9278,81.0816,80.822,80.9566,26352.0
2023-03-28 15:30:00,84.2,84.88,84.19,84.8,91894.0,80.9278,81.5813,80.9182,81.5045,91894.0
2023-03-29 09:30:00,85.84,85.84,85.16,85.41,12829.0,82.504,82.504,81.8505,82.0907,12829.0
2023-03-29 10:00:00,85.39,85.62,85.28,85.44,8994.0,82.0715,82.2926,81.9658,82.1196,8994.0
2023-03-29 10:30:00,85.48,85.59,85.37,85.38,7447.0,82.158,82.2638,82.0523,82.0619,7447.0
2023-03-29 11:00:00,85.38,85.69,85.38,85.48,7108.0,82.0619,82.3599,82.0619,82.158,7108.0
2023-03-29 11:30:00,85.52,85.62,85.48,85.53,11742.0,82.1965,82.2926,82.158,82.2061,11742.0
2023-03-29 12:00:00,85.56,85.62,85.45,85.51,5892.0,82.2349,82.2926,82.1292,82.1869,5892.0
2023-03-29 12:30:00,85.56,85.6,85.41,85.46,5108.0,82.2349,82.2734,82.0907,82.1388,5108.0
2023-03-29 13:00:00,85.46,85.75,85.43,85.7,4846.0,82.1388,82.4175,82.11,82.3695,4846.0
2023-03-29 13:30:00,85.67,85.67,85.4,85.42,9354.0,82.3406,82.3406,82.0811,82.1004,9354.0
2023-03-29 14:00:00,85.42,85.64,85.34,85.63,11873.0,82.1004,82.3118,82.0235,82.3022,11873.0
2023-03-29 14:30:00,85.65,85.86,85.65,85.79,13617.0,82.3214,82.5233,82.3214,82.456,13617.0
2023-03-29 15:00:00,85.75,85.94,85.63,85.91,21852.0,82.4175,82.6002,82.3022,82.5713,21852.0
2023-03-29 15:30:00,85.9,85.93,85.66,85.78,55668.0,82.5617,82.5905,82.331,82.4464,55668.0
2023-03-30 09:30:00,86.12,86.16,85.39,85.59,66506.0,82.7732,82.8116,82.0715,82.2638,66506.0
2023-03-30 10:00:00,85.65,85.72,85.4,85.64,32668.0,82.3214,82.3887,82.0811,82.3118,32668.0
2023-03-30 10:30:00,85.7,86.06,85.57,85.87,16455.0,82.3695,82.7155,82.2445,82.5329,16455.0
2023-03-30 11:00:00,85.9,85.9,85.59,85.67,10542.0,82.5617,82.5617,82.2638,82.3406,10542.0
2023-03-30 11:30:00,85.66,85.67,85.45,85.52,15390.0,82.331,82.3406,82.1292,82.1965,15390.0
2023-03-30 12:00:00,85.56,85.56,85.16,85.23,20118.0,82.2349,82.2349,81.8505,81.9177,20118.0
2023-03-30 12:30:00,85.2,85.22,84.84,84.91,35045.0,81.8889,81.9081,81.5429,81.6102,35045.0
2023-03-30 13:00:00,84.91,84.97,84.43,84.45,46547.0,81.6102,81.6678,81.1488,81.1681,46547.0
2023-03-30 13:30:00,84.49,85.06,84.48,85.06,36423.0,81.2065,81.7543,81.1969,81.7543,36423.0
2023-03-30 14:00:00,85.05,85.05,84.8,84.82,26439.0,81.7447,81.7447,81.5045,81.5237,26439.0
2023-03-30 14:30:00,84.84,85.01,84.75,84.82,19660.0,81.5429,81.7063,81.4564,81.5237,19660.0
2023-03-30 15:00:00,84.83,84.89,84.58,84.69,29014.0,81.5333,81.591,81.293,81.3987,29014.0
2023-03-30 15:30:00,84.69,85.09,84.59,85.05,85989.0,81.3987,81.7832,81.3026,81.7447,85989.0
2023-03-31 09:30:00,85.31,85.99,84.76,85.81,20706.0,81.9946,82.6482,81.466,82.4752,20706.0
2023-03-31 10:00:00,85.92,86.09,85.82,85.91,8944.0,82.5809,82.7443,82.4848,82.5713,8944.0
2023-03-31 10:30:00,85.94,86.27,85.92,86.22,10283.0,82.6002,82.9173,82.5809,82.8693,10283.0
2023-03-31 11:00:00,86.25,86.78,86.25,86.69,13680.0,82.8981,83.4075,82.8981,83.321,13680.0
2023-03-31 11:30:00,86.7,86.85,86.64,86.66,17699.0,83.3306,83.4748,83.2729,83.2922,17699.0
2023-03-31 12:00:00,86.66,86.93,86.62,86.86,14539.0,83.2922,83.5517,83.2537,83.4844,14539.0
2023-03-31 12:30:00,86.83,86.85,86.61,86.8,12551.0,83.4556,83.4748,83.2441,83.4267,12551.0
2023-03-31 13:00:00,86.84,86.93,86.48,86.48,12433.0,83.4652,83.5517,83.1192,83.1192,12433.0
2023-03-31 13:30:00,86.52,86.57,86.35,86.46,22019.0,83.1576,83.2057,82.9942,83.0999,22019.0
2023-03-31 14:00:00,86.51,86.64,86.39,86.55,24965.0,83.148,83.2729,83.0327,83.1864,24965.0
2023-03-31 14:30:00,86.58,86.82,86.5,86.82,13150.0,83.2153,83.446,83.1384,83.446,13150.0
2023-03-31 15:00:00,86.83,87.35,86.82,87.04,35680.0,83.4556,83.9554,83.446,83.6574,35680.0
2023-03-31 15:30:00,87.05,87.37,86.85,87.26,143613.0,83.667,83.9746,83.4748,83.8689,143613.0
2023-04-03 09:30:00,87.64,88.81,87.6,88.63,61382.0,84.2341,85.3586,84.1956,85.1856,61382.0
2023-04-03 10:00:00,88.58,89.17,88.4,89.17,21031.0,85.1376,85.7046,84.9645,85.7046,21031.0
2023-04-03 10:30:00,89.17,89.24,88.31,88.53,40946.0,85.7046,85.7719,84.878,85.0895,40946.0
2023-04-03 11:00:00,88.53,88.59,88.26,88.35,32249.0,85.0895,85.1472,84.83,84.9165,32249.0
2023-04-03 11:30:00,88.33,88.44,87.92,88.41,25177.0,84.8973,85.003,84.5032,84.9742,25177.0
2023-04-03 12:00:00,88.45,88.81,88.33,88.63,27699.0,85.0126,85.3586,84.8973,85.1856,27699.0
2023-04-03 12:30:00,88.56,88.75,88.48,88.61,19932.0,85.1183,85.3009,85.0414,85.1664,19932.0
2023-04-03 13:00:00,88.58,88.82,88.52,88.52,24103.0,85.1376,85.3682,85.0799,85.0799,24103.0
2023-04-03 13:30:00,88.5,88.55,88.39,88.48,22279.0,85.0607,85.1087,84.9549,85.0414,22279.0
2023-04-03 14:00:00,88.47,88.49,88.19,88.23,33578.0,85.0318,85.0511,84.7627,84.8012,33578.0
2023-04-03 14:30:00,88.22,88.4,88.2,88.33,28697.0,84.7915,84.9645,84.7723,84.8973,28697.0
2023-04-03 15:00:00,88.32,88.45,88.01,88.43,49375.0,84.8877,85.0126,84.5897,84.9934,49375.0
2023-04-03 15:30:00,88.46,88.67,88.28,88.38,203252.0,85.0222,85.2241,84.8492,84.9453,203252.0
2023-04-04 09:30:00,88.17,88.83,87.71,88.09,68902.0,84.7435,85.3778,84.3014,84.6666,68902.0
2023-04-04 10:00:00,88.15,88.62,87.91,88.05,37396.0,84.7243,85.176,84.4936,84.6282,37396.0
2023-04-04 10:30:00,88.06,88.26,87.38,87.44,20187.0,84.6378,84.83,83.9842,84.0419,20187.0
2023-04-04 11:00:00,87.4,87.4,86.65,86.85,22340.0,84.0034,84.0034,83.2826,83.4748,22340.0
2023-04-04 11:30:00,86.85,87.07,86.75,86.75,21074.0,83.4748,83.6862,83.3787,83.3787,21074.0
2023-04-04 12:00:00,86.73,86.76,86.46,86.73,16099.0,83.3594,83.3883,83.0999,83.3594,16099.0
2023-04-04 12:30:00,86.69,86.74,86.48,86.62,10856.0,83.321,83.3691,83.1192,83.2537,10856.0
2023-04-04 13:00:00,86.61,86.81,86.49,86.58,24069.0,83.2441,83.4363,83.1288,83.2153,24069.0
2023-04-04 13:30:00,86.53,86.57,85.99,85.99,27237.0,83.1672,83.2057,82.6482,82.6482,27237.0
2023-04-04 14:00:00,86.0,86.31,85.94,86.0,46550.0,82.6578,82.9558,82.6002,82.6578,46550.0
2023-04-04 14:30:00,85.98,86.02,85.65,85.71,45090.0,82.6386,82.677,82.3214,82.3791,45090.0
2023-04-04 15:00:00,85.7,85.86,85.5,85.56,37854.0,82.3695,82.5233,82.1772,82.2349,37854.0
2023-04-04 15:30:00,85.58,85.66,85.24,85.53,169174.0,82.2541,82.331,81.9274,82.2061,169174.0
2023-04-05 09:30:00,84.76,85.08,84.09,85.08,52537.0,81.466,81.7736,80.822,81.7736,52537.0
2023-04-05 10:00:00,84.92,84.98,84.33,84.73,20471.0,81.6198,81.6775,81.0527,81.4372,20471.0
2023-04-05 10:30:00,84.66,84.95,84.3,84.51,38705.0,81.3699,81.6486,81.0239,81.2257,38705.0
2023-04-05 11:00:00,84.5,84.6,84.2,84.31,28747.0,81.2161,81.3122,80.9278,81.0335,28747.0
2023-04-05 11:30:00,84.32,84.57,84.28,84.45,17640.0,81.0431,81.2834,81.0047,81.1681,17640.0
2023-04-05 12:00:00,84.47,84.48,84.02,84.19,16013.0,81.1873,81.1969,80.7548,80.9182,16013.0
2023-04-05 12:30:00,84.2,84.2,84.0,84.09,18737.0,80.9278,80.9278,80.7355,80.822,18737.0
2023-04-05 13:00:00,84.09,84.16,83.95,84.05,24155.0,80.822,80.8893,80.6875,80.7836,24155.0
2023-04-05 13:30:00,84.06,84.35,83.97,84.09,30689.0,80.7932,81.0719,80.7067,80.822,30689.0
2023-04-05 14:00:00,84.1,84.25,83.87,83.9,32951.0,80.8317,80.9758,80.6106,80.6394,32951.0
2023-04-05 14:30:00,83.89,84.04,83.79,84.0,61497.0,80.6298,80.774,80.5337,80.7355,61497.0
2023-04-05 15:00:00,83.97,83.98,83.58,83.68,63662.0,80.7067,80.7163,80.3319,80.428,63662.0
2023-04-05 15:30:00,83.7,84.3,83.7,84.3,299300.0,80.4472,81.0239,80.4472,81.0239,299300.0
2023-04-06 09:30:00,80.0,83.15,79.47,80.76,314526.0,76.891,79.9186,76.3816,77.6215,314526.0
2023-04-06 10:00:00,80.88,82.0,80.67,80.92,106570.0,77.7368,78.8133,77.535,77.7752,106570.0
2023-04-06 10:30:00,80.92,83.07,80.76,81.06,159474.0,77.7752,79.8417,77.6215,77.9098,159474.0
2023-04-06 11:00:00,81.2,81.34,79.56,80.04,119566.0,78.0444,78.1789,76.4681,76.9294,119566.0
2023-04-06 11:30:00,79.95,80.48,79.63,80.25,120209.0,76.8429,77.3523,76.5354,77.1313,120209.0
2023-04-06 12:00:00,80.26,80.6,79.99,80.21,71237.0,77.1409,77.4677,76.8814,77.0928,71237.0
2023-04-06 12:30:00,80.23,81.09,80.19,80.63,37751.0,77.1121,77.9386,77.0736,77.4965,37751.0
2023-04-06 13:00:00,80.57,80.96,80.54,80.69,41841.0,77.4388,77.8137,77.41,77.5542,41841.0
2023-04-06 13:30:00,80.73,80.79,79.91,80.17,63767.0,77.5926,77.6503,76.8045,77.0544,63767.0
2023-04-06 14:00:00,80.21,80.63,80.21,80.38,43205.0,77.0928,77.4965,77.0928,77.2562,43205.0
2023-04-06 14:30:00,80.37,80.98,80.36,80.57,82894.0,77.2466,77.8329,77.237,77.4388,82894.0
2023-04-06 15:00:00,80.54,80.92,80.52,80.78,88419.0,77.41,77.7752,77.3908,77.6407,88419.0
2023-04-06 15:30:00,80.76,81.2,80.64,81.19,331688.0,77.6215,78.0444,77.5061,78.0347,331688.0
2023-04-10 09:30:00,80.5,81.6,80.3,81.01,39188.0,77.3716,78.4288,77.1793,77.8617,39188.0
2023-04-10 10:00:00,81.0,81.92,80.86,81.69,36111.0,77.8521,78.7364,77.7176,78.5153,36111.0
2023-04-10 10:30:00,81.69,82.24,81.68,81.92,24466.0,78.5153,79.0439,78.5057,78.7364,24466.0
2023-04-10 11:00:00,81.91,81.91,81.56,81.56,25166.0,78.7268,78.7268,78.3904,78.3904,25166.0
2023-04-10 11:30:00,81.61,81.75,81.41,81.47,16997.0,78.4384,78.573,78.2462,78.3039,16997.0
2023-04-10 12:00:00,81.43,81.43,81.11,81.13,25995.0,78.2654,78.2654,77.9579,77.9771,25995.0
2023-04-10 12:30:00,81.13,81.56,81.09,81.47,28537.0,77.9771,78.3904,77.9386,78.3039,28537.0
2023-04-10 13:00:00,81.51,81.83,81.5,81.81,37964.0,78.3423,78.6499,78.3327,78.6307,37964.0
2023-04-10 13:30:00,81.82,82.02,81.71,81.95,52404.0,78.6403,78.8325,78.5345,78.7652,52404.0
2023-04-10 14:00:00,81.92,82.07,81.85,81.97,25700.0,78.7364,78.8805,78.6691,78.7844,25700.0
2023-04-10 14:30:00,81.98,82.05,81.86,82.03,27360.0,78.794,78.8613,78.6787,78.8421,27360.0
2023-04-10 15:00:00,82.03,82.09,81.79,81.82,52848.0,78.8421,78.8998,78.6114,78.6403,52848.0
2023-04-10 15:30:00,81.8,82.27,81.78,82.17,135082.0,78.621,79.0728,78.6018,78.9767,135082.0
2023-04-11 09:30:00,82.55,82.99,81.85,82.54,52842.0,79.3419,79.7648,78.6691,79.3323,52842.0
2023-04-11 10:00:00,82.61,82.63,82.02,82.63,44285.0,79.3996,79.4188,78.8325,79.4188,44285.0
2023-04-11 10:30:00,82.56,82.56,81.81,82.27,48912.0,79.3515,79.3515,78.6307,79.0728,48912.0
2023-04-11 11:00:00,82.29,82.76,82.29,82.69,38173.0,79.092,79.5437,79.092,79.4765,38173.0
2023-04-11 11:30:00,82.7,82.75,82.49,82.73,12699.0,79.4861,79.5341,79.2842,79.5149,12699.0
2023-04-11 12:00:00,82.73,83.0,82.64,82.88,17343.0,79.5149,79.7744,79.4284,79.6591,17343.0
2023-04-11 12:30:00,82.88,82.88,82.58,82.74,11521.0,79.6591,79.6591,79.3707,79.5245,11521.0
2023-04-11 13:00:00,82.77,82.79,82.45,82.45,9854.0,79.5533,79.5726,79.2458,79.2458,9854.0
2023-04-11 13:30:00,82.5,82.59,82.38,82.54,22096.0,79.2938,79.3803,79.1785,79.3323,22096.0
2023-04-11 14:00:00,82.56,82.59,82.43,82.43,12283.0,79.3515,79.3803,79.2266,79.2266,12283.0
2023-04-11 14:30:00,82.47,82.6,82.47,82.51,13153.0,79.265,79.39,79.265,79.3034,13153.0
2023-04-11 15:00:00,82.48,82.65,82.36,82.62,23589.0,79.2746,79.438,79.1593,79.4092,23589.0
2023-04-11 15:30:00,82.62,82.72,82.05,82.12,112383.0,79.4092,79.5053,78.8613,78.9286,112383.0
2023-04-12 09:30:00,82.37,82.59,81.74,81.97,54061.0,79.5749,79.7875,78.9663,79.1885,54061.0
2023-04-12 10:00:00,81.97,82.3,81.84,82.24,19922.0,79.1885,79.5073,79.0629,79.4493,19922.0
2023-04-12 10:30:00,82.26,82.26,81.77,81.88,21587.0,79.4687,79.4687,78.9953,79.1016,21587.0
2023-04-12 11:00:00,81.92,82.05,81.64,82.02,43123.0,79.1402,79.2658,78.8697,79.2368,43123.0
2023-04-12 11:30:00,82.05,82.09,81.92,82.04,12264.0,79.2658,79.3044,79.1402,79.2561,12264.0
2023-04-12 12:00:00,82.05,82.17,81.8,81.9,12852.0,79.2658,79.3817,79.0243,79.1209,12852.0
2023-04-12 12:30:00,81.92,81.97,81.79,81.91,8610.0,79.1402,79.1885,79.0146,79.1305,8610.0
2023-04-12 13:00:00,81.9,82.15,81.79,82.08,12147.0,79.1209,79.3624,79.0146,79.2948,12147.0
2023-04-12 13:30:00,82.12,82.19,82.07,82.16,10634.0,79.3334,79.401,79.2851,79.3721,10634.0
2023-04-12 14:00:00,82.2,82.27,81.85,81.91,15414.0,79.4107,79.4783,79.0726,79.1305,15414.0
2023-04-12 14:30:00,81.87,81.95,81.77,81.88,15087.0,79.0919,79.1692,78.9953,79.1016,15087.0
2023-04-12 15:00:00,81.89,81.98,81.71,81.84,37879.0,79.1112,79.1982,78.9373,79.0629,37879.0
2023-04-12 15:30:00,81.8,82.05,81.79,81.9,77964.0,79.0243,79.2658,79.0146,79.1209,77964.0
2023-04-13 09:30:00,81.85,81.96,81.54,81.61,31243.0,79.0726,79.1788,78.7731,78.8407,31243.0
2023-04-13 10:00:00,81.62,82.0,81.52,81.77,20106.0,78.8504,79.2175,78.7538,78.9953,20106.0
2023-04-13 10:30:00,81.81,81.84,81.56,81.71,24657.0,79.0339,79.0629,78.7924,78.9373,24657.0
2023-04-13 11:00:00,81.74,81.81,81.51,81.54,21271.0,78.9663,79.0339,78.7441,78.7731,21271.0
2023-04-13 11:30:00,81.52,81.75,81.49,81.75,16297.0,78.7538,78.976,78.7248,78.976,16297.0
2023-04-13 12:00:00,81.73,81.93,81.65,81.67,9912.0,78.9567,79.1499,78.8794,78.8987,9912.0
2023-04-13 12:30:00,81.65,81.76,81.57,81.75,10955.0,78.8794,78.9856,78.8021,78.976,10955.0
2023-04-13 13:00:00,81.73,81.93,81.65,81.87,9586.0,78.9567,79.1499,78.8794,79.0919,9586.0
2023-04-13 13:30:00,81.84,82.11,81.84,82.01,9371.0,79.0629,79.3238,79.0629,79.2271,9371.0
2023-04-13 14:00:00,82.06,82.29,82.05,82.16,11860.0,79.2755,79.4976,79.2658,79.3721,11860.0
2023-04-13 14:30:00,82.16,82.22,82.05,82.11,20037.0,79.3721,79.43,79.2658,79.3238,20037.0
2023-04-13 15:00:00,82.11,82.15,81.89,81.99,23428.0,79.3238,79.3624,79.1112,79.2078,23428.0
2023-04-13 15:30:00,81.98,82.01,81.53,81.65,127986.0,79.1982,79.2271,78.7634,78.8794,127986.0
2023-04-14 09:30:00,81.55,82.29,81.55,82.23,13408.0,78.7828,79.4976,78.7828,79.4397,13408.0
2023-04-14 10:00:00,82.17,82.55,82.1,82.26,30862.0,79.3817,79.7488,79.3141,79.4687,30862.0
2023-04-14 10:30:00,82.31,82.41,81.96,81.96,28477.0,79.517,79.6136,79.1788,79.1788,28477.0
2023-04-14 11:00:00,81.91,82.05,81.72,81.72,24082.0,79.1305,79.2658,78.947,78.947,24082.0
2023-04-14 11:30:00,81.76,81.89,81.64,81.85,19146.0,78.9856,79.1112,78.8697,79.0726,19146.0
2023-04-14 12:00:00,81.84,81.86,81.66,81.7,16625.0,79.0629,79.0822,78.889,78.9277,16625.0
2023-04-14 12:30:00,81.69,81.69,81.25,81.27,12330.0,78.918,78.918,78.4929,78.5123,12330.0
2023-04-14 13:00:00,81.25,81.49,81.17,81.19,14385.0,78.4929,78.7248,78.4157,78.435,14385.0
2023-04-14 13:30:00,81.17,81.17,80.98,81.08,11577.0,78.4157,78.4157,78.2321,78.3287,11577.0
2023-04-14 14:00:00,81.1,81.43,81.09,81.38,27149.0,78.348,78.6668,78.3384,78.6185,27149.0
2023-04-14 14:30:00,81.4,81.49,81.32,81.35,13233.0,78.6378,78.7248,78.5606,78.5895,13233.0
2023-04-14 15:00:00,81.35,81.35,81.06,81.18,24297.0,78.5895,78.5895,78.3094,78.4253,24297.0
2023-04-14 15:30:00,81.17,81.46,81.17,81.26,69249.0,78.4157,78.6958,78.4157,78.5026,69249.0
2023-04-17 09:30:00,81.03,81.75,80.86,81.35,19542.0,78.2804,78.976,78.1162,78.5895,19542.0
2023-04-17 10:00:00,81.51,81.88,81.34,81.88,17685.0,78.7441,79.1016,78.5799,79.1016,17685.0
2023-04-17 10:30:00,81.89,81.93,81.38,81.51,28207.0,79.1112,79.1499,78.6185,78.7441,28207.0
2023-04-17 11:00:00,81.56,81.75,81.55,81.57,9942.0,78.7924,78.976,78.7828,78.8021,9942.0
2023-04-17 11:30:00,81.5,81.61,81.4,81.52,9261.0,78.7345,78.8407,78.6378,78.7538,9261.0
2023-04-17 12:00:00,81.49,81.81,81.49,81.81,7334.0,78.7248,79.0339,78.7248,79.0339,7334.0
2023-04-17 12:30:00,81.78,81.87,81.73,81.78,9426.0,79.005,79.0919,78.9567,79.005,9426.0
2023-04-17 13:00:00,81.79,81.93,81.7,81.77,11224.0,79.0146,79.1499,78.9277,78.9953,11224.0
2023-04-17 13:30:00,81.8,81.88,81.68,81.8,12497.0,79.0243,79.1016,78.9083,79.0243,12497.0
2023-04-17 14:00:00,81.7,81.92,81.69,81.84,9266.0,78.9277,79.1402,78.918,79.0629,9266.0
2023-04-17 14:30:00,81.86,82.25,81.81,82.19,12510.0,79.0822,79.459,79.0339,79.401,12510.0
2023-04-17 15:00:00,82.19,82.38,82.18,82.37,18274.0,79.401,79.5846,79.3914,79.5749,18274.0
2023-04-17 15:30:00,82.37,82.54,82.11,82.52,94458.0,79.5749,79.7392,79.3238,79.7198,94458.0
2023-04-18 09:30:00,82.8,82.83,81.96,82.12,52353.0,79.9903,80.0193,79.1788,79.3334,52353.0
2023-04-18 10:00:00,82.09,82.34,81.98,82.13,15945.0,79.3044,79.546,79.1982,79.3431,15945.0
2023-04-18 10:30:00,82.01,82.08,81.82,82.0,16838.0,79.2271,79.2948,79.0436,79.2175,16838.0
2023-04-18 11:00:00,82.0,82.06,81.68,81.95,13445.0,79.2175,79.2755,78.9083,79.1692,13445.0
2023-04-18 11:30:00,81.97,82.07,81.81,81.82,14876.0,79.1885,79.2851,79.0339,79.0436,14876.0
2023-04-18 12:00:00,81.87,81.97,81.68,81.84,8443.0,79.0919,79.1885,78.9083,79.0629,8443.0
2023-04-18 12:30:00,81.85,81.89,81.67,81.67,5653.0,79.0726,79.1112,78.8987,78.8987,5653.0
2023-04-18 13:00:00,81.7,81.77,81.5,81.58,5663.0,78.9277,78.9953,78.7345,78.8117,5663.0
2023-04-18 13:30:00,81.56,81.76,81.56,81.59,7538.0,78.7924,78.9856,78.7924,78.8214,7538.0
2023-04-18 14:00:00,81.59,81.75,81.58,81.65,20926.0,78.8214,78.976,78.8117,78.8794,20926.0
2023-04-18 14:30:00,81.64,81.86,81.47,81.69,10198.0,78.8697,79.0822,78.7055,78.918,10198.0
2023-04-18 15:00:00,81.7,81.9,81.64,81.88,15769.0,78.9277,79.1209,78.8697,79.1016,15769.0
2023-04-18 15:30:00,81.91,82.24,81.74,82.22,104645.0,79.1305,79.4493,78.9663,79.43,104645.0
2023-04-19 09:30:00,81.93,81.93,81.3,81.67,18416.0,79.1499,79.1499,78.5412,78.8987,18416.0
2023-04-19 10:00:00,81.67,82.11,81.66,82.1,16304.0,78.8987,79.3238,78.889,79.3141,16304.0
2023-04-19 10:30:00,82.05,82.28,82.0,82.22,13368.0,79.2658,79.488,79.2175,79.43,13368.0
2023-04-19 11:00:00,82.23,82.26,82.04,82.09,10608.0,79.4397,79.4687,79.2561,79.3044,10608.0
2023-04-19 11:30:00,82.05,82.14,81.87,81.95,7598.0,79.2658,79.3527,79.0919,79.1692,7598.0
2023-04-19 12:00:00,82.02,82.29,82.02,82.14,15525.0,79.2368,79.4976,79.2368,79.3527,15525.0
2023-04-19 12:30:00,82.11,82.2,81.92,82.08,9124.0,79.3238,79.4107,79.1402,79.2948,9124.0
2023-04-19 13:00:00,82.09,82.23,82.05,82.16,7137.0,79.3044,79.4397,79.2658,79.3721,7137.0
2023-04-19 13:30:00,82.23,82.38,82.12,82.31,8808.0,79.4397,79.5846,79.3334,79.517,8808.0
2023-04-19 14:00:00,82.39,82.49,82.31,82.49,23897.0,79.5943,79.6909,79.517,79.6909,23897.0
2023-04-19 14:30:00,82.49,82.68,82.38,82.67,15392.0,79.6909,79.8744,79.5846,79.8648,15392.0
2023-04-19 15:00:00,82.67,82.91,82.61,82.91,31260.0,79.8648,80.0966,79.8068,80.0966,31260.0
2023-04-19 15:30:00,82.89,83.02,82.82,82.99,108764.0,80.0773,80.2029,80.0097,80.1739,108764.0
2023-04-20 09:30:00,82.85,82.85,82.52,82.7,10679.0,80.0386,80.0386,79.7198,79.8937,10679.0
2023-04-20 10:00:00,82.7,83.08,82.61,83.08,39773.0,79.8937,80.2608,79.8068,80.2608,39773.0
2023-04-20 10:30:00,83.07,83.28,82.92,83.25,13149.0,80.2512,80.4541,80.1063,80.4251,13149.0
2023-04-20 11:00:00,83.29,83.38,83.2,83.28,22618.0,80.4637,80.5507,80.3768,80.4541,22618.0
2023-04-20 11:30:00,83.28,83.59,83.25,83.54,16312.0,80.4541,80.7535,80.4251,80.7052,16312.0
2023-04-20 12:00:00,83.59,83.73,83.54,83.63,14341.0,80.7535,80.8888,80.7052,80.7922,14341.0
2023-04-20 12:30:00,83.6,83.71,83.59,83.68,6934.0,80.7632,80.8695,80.7535,80.8405,6934.0
2023-04-20 13:00:00,83.69,83.85,83.66,83.72,15568.0,80.8501,81.0047,80.8212,80.8791,15568.0
2023-04-20 13:30:00,83.73,83.76,83.58,83.63,24876.0,80.8888,80.9178,80.7439,80.7922,24876.0
2023-04-20 14:00:00,83.61,83.8,83.55,83.73,30837.0,80.7729,80.9564,80.7149,80.8888,30837.0
2023-04-20 14:30:00,83.73,83.75,83.3,83.38,37917.0,80.8888,80.9081,80.4734,80.5507,37917.0
2023-04-20 15:00:00,83.39,83.48,82.97,83.03,34219.0,80.5603,80.6473,80.1546,80.2125,34219.0
2023-04-20 15:30:00,83.05,83.57,83.0,83.53,147334.0,80.2319,80.7342,80.1836,80.6956,147334.0
2023-04-21 09:30:00,83.94,83.94,83.11,83.37,33222.0,81.0917,81.0917,80.2898,80.541,33222.0
2023-04-21 10:00:00,83.42,83.72,83.09,83.69,20452.0,80.5893,80.8791,80.2705,80.8501,20452.0
2023-04-21 10:30:00,83.69,83.75,83.06,83.3,50501.0,80.8501,80.9081,80.2415,80.4734,50501.0
2023-04-21 11:00:00,83.32,83.61,82.54,82.69,18461.0,80.4927,80.7729,79.7392,79.8841,18461.0
2023-04-21 11:30:00,82.7,82.8,82.41,82.54,21119.0,79.8937,79.9903,79.6136,79.7392,21119.0
2023-04-21 12:00:00,82.57,82.77,82.52,82.54,10058.0,79.7681,79.9614,79.7198,79.7392,10058.0
2023-04-21 12:30:00,82.44,82.59,82.37,82.56,12246.0,79.6426,79.7875,79.5749,79.7585,12246.0
2023-04-21 13:00:00,82.6,82.74,82.48,82.52,11606.0,79.7971,79.9324,79.6812,79.7198,11606.0
2023-04-21 13:30:00,82.53,82.6,82.38,82.5,16192.0,79.7295,79.7971,79.5846,79.7005,16192.0
2023-04-21 14:00:00,82.6,82.7,82.48,82.53,16978.0,79.7971,79.8937,79.6812,79.7295,16978.0
2023-04-21 14:30:00,82.49,82.5,82.15,82.36,22809.0,79.6909,79.7005,79.3624,79.5653,22809.0
2023-04-21 15:00:00,82.35,82.41,82.11,82.2,23818.0,79.5556,79.6136,79.3238,79.4107,23818.0
2023-04-21 15:30:00,82.19,82.27,81.95,82.1,111754.0,79.401,79.4783,79.1692,79.3141,111754.0
2023-04-24 09:30:00,82.51,83.02,82.35,82.58,18515.0,79.7102,80.2029,79.5556,79.7778,18515.0
2023-04-24 10:00:00,82.6,82.62,82.39,82.45,14631.0,79.7971,79.8165,79.5943,79.6522,14631.0
2023-04-24 10:30:00,82.47,82.79,82.46,82.65,22635.0,79.6715,79.9807,79.6619,79.8454,22635.0
2023-04-24 11:00:00,82.65,82.7,82.55,82.63,25268.0,79.8454,79.8937,79.7488,79.8261,25268.0
2023-04-24 11:30:00,82.62,82.76,82.6,82.63,14585.0,79.8165,79.9517,79.7971,79.8261,14585.0
2023-04-24 12:00:00,82.63,82.76,82.47,82.51,10439.0,79.8261,79.9517,79.6715,79.7102,10439.0
2023-04-24 12:30:00,82.53,82.57,82.41,82.45,8093.0,79.7295,79.7681,79.6136,79.6522,8093.0
2023-04-24 13:00:00,82.44,82.52,82.33,82.47,9921.0,79.6426,79.7198,79.5363,79.6715,9921.0
2023-04-24 13:30:00,82.46,82.5,82.38,82.45,7236.0,79.6619,79.7005,79.5846,79.6522,7236.0
2023-04-24 14:00:00,82.48,82.49,82.26,82.34,13049.0,79.6812,79.6909,79.4687,79.546,13049.0
2023-04-24 14:30:00,82.34,82.37,82.06,82.07,22020.0,79.546,79.5749,79.2755,79.2851,22020.0
2023-04-24 15:00:00,82.08,82.44,82.07,82.34,29438.0,79.2948,79.6426,79.2851,79.546,29438.0
2023-04-24 15:30:00,82.34,82.39,82.12,82.3,91754.0,79.546,79.5943,79.3334,79.5073,91754.0
2023-04-25 09:30:00,81.61,81.84,81.47,81.58,16783.0,78.8407,79.0629,78.7055,78.8117,16783.0
2023-04-25 10:00:00,81.64,81.64,81.22,81.27,12370.0,78.8697,78.8697,78.464,78.5123,12370.0
2023-04-25 10:30:00,81.28,81.32,80.8,80.88,17777.0,78.5219,78.5606,78.0582,78.1355,17777.0
2023-04-25 11:00:00,80.92,81.05,80.76,80.83,13677.0,78.1741,78.2997,78.0196,78.0872,13677.0
2023-04-25 11:30:00,80.73,81.0,80.66,80.88,16891.0,77.9906,78.2514,77.923,78.1355,16891.0
2023-04-25 12:00:00,80.87,81.16,80.74,81.14,11871.0,78.1258,78.406,78.0002,78.3867,11871.0
2023-04-25 12:30:00,81.1,81.18,81.0,81.05,17008.0,78.348,78.4253,78.2514,78.2997,17008.0
2023-04-25 13:00:00,81.04,81.07,80.76,80.84,16256.0,78.2901,78.319,78.0196,78.0969,16256.0
2023-04-25 13:30:00,80.77,80.94,80.7,80.72,15332.0,78.0292,78.1935,77.9616,77.9809,15332.0
2023-04-25 14:00:00,80.73,80.99,80.7,80.96,12531.0,77.9906,78.2418,77.9616,78.2128,12531.0
2023-04-25 14:30:00,80.95,80.98,80.6,80.69,17809.0,78.2031,78.2321,77.865,77.9519,17809.0
2023-04-25 15:00:00,80.74,80.94,80.68,80.83,16989.0,78.0002,78.1935,77.9423,78.0872,16989.0
2023-04-25 15:30:00,80.84,80.86,80.2,80.33,124237.0,78.0969,78.1162,77.4786,77.6042,124237.0
2023-04-26 09:30:00,79.86,80.4,79.75,80.02,9077.0,77.1501,77.6718,77.0438,77.3047,9077.0
2023-04-26 10:00:00,80.17,80.24,79.79,79.87,4464.0,77.4496,77.5172,77.0825,77.1598,4464.0
2023-04-26 10:30:00,79.91,80.05,79.79,80.01,20085.0,77.1984,77.3337,77.0825,77.295,20085.0
2023-04-26 11:00:00,80.03,80.16,79.96,80.0,9489.0,77.3143,77.4399,77.2467,77.2854,9489.0
2023-04-26 11:30:00,80.0,80.06,79.8,79.85,10227.0,77.2854,77.3433,77.0921,77.1404,10227.0
2023-04-26 12:00:00,79.83,79.98,79.8,79.82,8762.0,77.1211,77.266,77.0921,77.1115,8762.0
2023-04-26 12:30:00,79.79,79.8,79.61,79.62,9257.0,77.0825,77.0921,76.9086,76.9182,9257.0
2023-04-26 13:00:00,79.6,79.74,79.5,79.67,14761.0,76.8989,77.0342,76.8023,76.9666,14761.0
2023-04-26 13:30:00,79.69,79.7,79.5,79.63,23027.0,76.9859,76.9955,76.8023,76.9279,23027.0
2023-04-26 14:00:00,79.68,79.68,79.27,79.45,14396.0,76.9762,76.9762,76.5801,76.754,14396.0
2023-04-26 14:30:00,79.41,79.45,78.98,79.11,21062.0,76.7154,76.754,76.3,76.4256,21062.0
2023-04-26 15:00:00,79.12,79.25,79.0,79.07,33204.0,76.4352,76.5608,76.3193,76.3869,33204.0
2023-04-26 15:30:00,79.09,79.33,79.07,79.21,98050.0,76.4062,76.6381,76.3869,76.5222,98050.0
2023-04-27 09:30:00,79.54,80.59,79.54,80.58,21886.0,76.841,77.8553,76.841,77.8457,21886.0
2023-04-27 10:00:00,80.62,80.93,80.4,80.74,29847.0,77.8843,78.1838,77.6718,78.0002,29847.0
2023-04-27 10:30:00,80.76,81.03,80.27,80.36,24489.0,78.0196,78.2804,77.5462,77.6331,24489.0
2023-04-27 11:00:00,80.31,80.31,80.08,80.21,25961.0,77.5848,77.5848,77.3626,77.4882,25961.0
2023-04-27 11:30:00,80.18,80.45,79.99,80.43,25109.0,77.4592,77.7201,77.2757,77.7008,25109.0
2023-04-27 12:00:00,80.54,80.81,80.54,80.68,20264.0,77.807,78.0679,77.807,77.9423,20264.0
2023-04-27 12:30:00,80.63,80.67,80.45,80.49,14041.0,77.894,77.9326,77.7201,77.7587,14041.0
2023-04-27 13:00:00,80.55,80.62,80.3,80.33,30307.0,77.8167,77.8843,77.5752,77.6042,30307.0
2023-04-27 13:30:00,80.33,80.79,80.27,80.78,32868.0,77.6042,78.0485,77.5462,78.0389,32868.0
2023-04-27 14:00:00,80.73,80.84,80.63,80.84,27441.0,77.9906,78.0969,77.894,78.0969,27441.0
2023-04-27 14:30:00,80.84,81.26,80.84,81.26,98320.0,78.0969,78.5026,78.0969,78.5026,98320.0
2023-04-27 15:00:00,81.3,81.35,80.81,80.87,48250.0,78.5412,78.5895,78.0679,78.1258,48250.0
2023-04-27 15:30:00,80.92,81.28,80.78,81.28,90988.0,78.1741,78.5219,78.0389,78.5219,90988.0
2023-04-28 09:30:00,81.52,82.17,81.27,81.91,29244.0,78.7538,79.3817,78.5123,79.1305,29244.0
2023-04-28 10:00:00,81.88,82.31,81.88,82.12,16296.0,79.1016,79.517,79.1016,79.3334,16296.0
2023-04-28 10:30:00,82.15,82.22,81.82,81.9,14109.0,79.3624,79.43,79.0436,79.1209,14109.0
2023-04-28 11:00:00,81.88,82.28,81.8,82.18,11714.0,79.1016,79.488,79.0243,79.3914,11714.0
2023-04-28 11:30:00,82.22,82.52,82.21,82.51,20662.0,79.43,79.7198,79.4204,79.7102,20662.0
2023-04-28 12:00:00,82.51,82.52,82.28,82.35,12504.0,79.7102,79.7198,79.488,79.5556,12504.0
2023-04-28 12:30:00,82.33,82.5,82.3,82.48,11910.0,79.5363,79.7005,79.5073,79.6812,11910.0
2023-04-28 13:00:00,82.46,82.53,82.26,82.31,11512.0,79.6619,79.7295,79.4687,79.517,11512.0
2023-04-28 13:30:00,82.34,82.44,82.21,82.25,12604.0,79.546,79.6426,79.4204,79.459,12604.0
2023-04-28 14:00:00,82.31,82.45,82.28,82.32,11961.0,79.517,79.6522,79.488,79.5266,11961.0
2023-04-28 14:30:00,82.33,82.35,82.02,82.22,22044.0,79.5363,79.5556,79.2368,79.43,22044.0
2023-04-28 15:00:00,82.25,82.35,82.04,82.05,22531.0,79.459,79.5556,79.2561,79.2658,22531.0
2023-04-28 15:30:00,82.05,82.29,81.87,82.03,105841.0,79.2658,79.4976,79.0919,79.2465,105841.0
2023-05-01 09:30:00,81.8,82.4,81.8,82.12,13075.0,79.0243,79.6039,79.0243,79.3334,13075.0
2023-05-01 10:00:00,81.99,82.26,81.85,81.99,11701.0,79.2078,79.4687,79.0726,79.2078,11701.0
2023-05-01 10:30:00,82.0,82.17,81.87,82.05,7863.0,79.2175,79.3817,79.0919,79.2658,7863.0
2023-05-01 11:00:00,82.02,82.04,81.6,81.75,9250.0,79.2368,79.2561,78.8311,78.976,9250.0
2023-05-01 11:30:00,81.79,81.92,81.77,81.92,8414.0,79.0146,79.1402,78.9953,79.1402,8414.0
2023-05-01 12:00:00,81.93,82.06,81.89,81.99,11140.0,79.1499,79.2755,79.1112,79.2078,11140.0
2023-05-01 12:30:00,81.98,82.05,81.93,81.94,6260.0,79.1982,79.2658,79.1499,79.1595,6260.0
2023-05-01 13:00:00,81.97,81.97,81.67,81.76,9022.0,79.1885,79.1885,78.8987,78.9856,9022.0
2023-05-01 13:30:00,81.76,81.79,81.65,81.67,9582.0,78.9856,79.0146,78.8794,78.8987,9582.0
2023-05-01 14:00:00,81.68,81.75,81.54,81.69,8038.0,78.9083,78.976,78.7731,78.918,8038.0
2023-05-01 14:30:00,81.69,81.7,81.57,81.68,9453.0,78.918,78.9277,78.8021,78.9083,9453.0
2023-05-01 15:00:00,81.71,81.73,81.6,81.7,12215.0,78.9373,78.9567,78.8311,78.9277,12215.0
2023-05-01 15:30:00,81.69,81.73,81.34,81.37,70322.0,78.918,78.9567,78.5799,78.6089,70322.0
2023-05-02 09:30:00,80.91,80.91,80.07,80.71,22343.0,78.1645,78.1645,77.353,77.9713,22343.0
2023-05-02 10:00:00,80.77,80.77,80.08,80.4,29907.0,78.0292,78.0292,77.3626,77.6718,29907.0
2023-05-02 10:30:00,80.35,80.5,80.14,80.38,27908.0,77.6235,77.7684,77.4206,77.6525,27908.0
2023-05-02 11:00:00,80.37,80.45,79.98,80.24,24475.0,77.6428,77.7201,77.266,77.5172,24475.0
2023-05-02 11:30:00,80.26,80.64,80.04,80.5,27939.0,77.5365,77.9036,77.324,77.7684,27939.0
2023-05-02 12:00:00,80.56,80.71,80.43,80.7,9795.0,77.8264,77.9713,77.7008,77.9616,9795.0
2023-05-02 12:30:00,80.66,81.0,80.66,80.94,7906.0,77.923,78.2514,77.923,78.1935,7906.0
2023-05-02 13:00:00,81.02,81.25,80.99,81.23,4504.0,78.2707,78.4929,78.2418,78.4736,4504.0
2023-05-02 13:30:00,81.21,81.35,81.12,81.17,7466.0,78.4543,78.5895,78.3673,78.4157,7466.0
2023-05-02 14:00:00,81.13,81.13,80.98,81.11,9790.0,78.377,78.377,78.2321,78.3577,9790.0
2023-05-02 14:30:00,81.16,81.48,81.07,81.4,10262.0,78.406,78.7151,78.319,78.6378,10262.0
2023-05-02 15:00:00,81.44,81.71,81.33,81.69,22302.0,78.6765,78.9373,78.5702,78.918,22302.0
2023-05-02 15:30:00,81.69,81.87,81.57,81.8,114099.0,78.918,79.0919,78.8021,79.0243,114099.0
2023-05-03 09:30:00,82.0,82.98,82.0,82.83,32907.0,79.2175,80.1642,79.2175,80.0193,32907.0
2023-05-03 10:00:00,82.78,82.96,82.55,82.74,38630.0,79.971,80.1449,79.7488,79.9324,38630.0
2023-05-03 10:30:00,82.7,82.8,82.48,82.71,44879.0,79.8937,79.9903,79.6812,79.9034,44879.0
2023-05-03 11:00:00,82.77,82.77,82.59,82.7,18417.0,79.9614,79.9614,79.7875,79.8937,18417.0
2023-05-03 11:30:00,82.67,82.85,82.65,82.79,14863.0,79.8648,80.0386,79.8454,79.9807,14863.0
2023-05-03 12:00:00,82.81,82.96,82.51,82.71,9860.0,80.0,80.1449,79.7102,79.9034,9860.0
2023-05-03 12:30:00,82.69,82.87,82.66,82.87,8996.0,79.8841,80.058,79.8551,80.058,8996.0
2023-05-03 13:00:00,82.91,82.95,82.75,82.87,5672.0,80.0966,80.1353,79.942,80.058,5672.0
2023-05-03 13:30:00,82.89,82.89,82.39,82.39,15857.0,80.0773,80.0773,79.5943,79.5943,15857.0
2023-05-03 14:00:00,82.3,82.86,82.16,82.71,19366.0,79.5073,80.0483,79.3721,79.9034,19366.0
2023-05-03 14:30:00,82.65,82.8,82.07,82.36,15446.0,79.8454,79.9903,79.2851,79.5653,15446.0
2023-05-03 15:00:00,82.23,82.33,81.27,81.46,14494.0,79.4397,79.5363,78.5123,78.6958,14494.0
2023-05-03 15:30:00,81.4,81.58,81.2,81.34,62240.0,78.6378,78.8117,78.4446,78.5799,62240.0
2023-05-04 09:30:00,81.24,81.54,80.12,80.6,7246.0,78.4833,78.7731,77.4013,77.865,7246.0
2023-05-04 10:00:00,80.5,80.81,80.49,80.52,16067.0,77.7684,78.0679,77.7587,77.7877,16067.0
2023-05-04 10:30:00,80.5,80.63,80.14,80.14,10280.0,77.7684,77.894,77.4206,77.4206,10280.0
2023-05-04 11:00:00,80.06,80.42,79.97,80.15,7741.0,77.3433,77.6911,77.2564,77.4303,7741.0
2023-05-04 11:30:00,79.98,80.16,79.92,80.02,9544.0,77.266,77.4399,77.2081,77.3047,9544.0
2023-05-04 12:00:00,80.02,80.09,79.69,79.85,9644.0,77.3047,77.3723,76.9859,77.1404,9644.0
2023-05-04 12:30:00,79.96,80.0,79.63,79.89,9573.0,77.2467,77.2854,76.9279,77.1791,9573.0
2023-05-04 13:00:00,79.94,80.1,79.82,79.95,8809.0,77.2274,77.382,77.1115,77.2371,8809.0
2023-05-04 13:30:00,79.9,80.02,79.72,79.72,6010.0,77.1887,77.3047,77.0149,77.0149,6010.0
2023-05-04 14:00:00,79.87,79.97,79.73,79.77,12557.0,77.1598,77.2564,77.0245,77.0632,12557.0
2023-05-04 14:30:00,79.72,79.89,79.58,79.8,19961.0,77.0149,77.1791,76.8796,77.0921,19961.0
2023-05-04 15:00:00,79.81,80.03,79.6,79.84,12990.0,77.1018,77.3143,76.8989,77.1308,12990.0
2023-05-04 15:30:00,79.89,80.05,79.69,79.88,46056.0,77.1791,77.3337,76.9859,77.1694,46056.0
2023-05-05 09:30:00,80.79,81.83,80.74,81.46,12902.0,78.0485,79.0533,78.0002,78.6958,12902.0
2023-05-05 10:00:00,81.48,81.63,81.22,81.24,11298.0,78.7151,78.86,78.464,78.4833,11298.0
2023-05-05 10:30:00,81.24,81.41,81.11,81.13,9072.0,78.4833,78.6475,78.3577,78.377,9072.0
2023-05-05 11:00:00,81.21,81.26,80.83,80.96,8396.0,78.4543,78.5026,78.0872,78.2128,8396.0
2023-05-05 11:30:00,80.93,80.95,80.75,80.76,7960.0,78.1838,78.2031,78.0099,78.0196,7960.0
2023-05-05 12:00:00,80.86,80.93,80.69,80.86,17955.0,78.1162,78.1838,77.9519,78.1162,17955.0
2023-05-05 12:30:00,80.96,81.04,80.52,80.8,14454.0,78.2128,78.2901,77.7877,78.0582,14454.0
2023-05-05 13:00:00,80.87,80.95,80.81,80.93,6909.0,78.1258,78.2031,78.0679,78.1838,6909.0
2023-05-05 13:30:00,80.9,81.04,80.86,80.92,8345.0,78.1548,78.2901,78.1162,78.1741,8345.0
2023-05-05 14:00:00,80.9,81.14,80.9,81.09,13314.0,78.1548,78.3867,78.1548,78.3384,13314.0
2023-05-05 14:30:00,81.09,81.39,81.09,81.31,11714.0,78.3384,78.6282,78.3384,78.5509,11714.0
2023-05-05 15:00:00,81.32,81.51,81.32,81.44,16988.0,78.5606,78.7441,78.5606,78.6765,16988.0
2023-05-05 15:30:00,81.43,81.45,81.11,81.26,56154.0,78.6668,78.6862,78.3577,78.5026,56154.0
2023-05-08 09:30:00,81.63,81.74,81.22,81.69,11290.0,78.86,78.9663,78.464,78.918,11290.0
2023-05-08 10:00:00,81.57,81.65,80.86,80.87,4674.0,78.8021,78.8794,78.1162,78.1258,4674.0
2023-05-08 10:30:00,80.91,81.18,80.79,80.84,7561.0,78.1645,78.4253,78.0485,78.0969,7561.0
2023-05-08 11:00:00,80.84,81.01,80.7,80.71,5589.0,78.0969,78.2611,77.9616,77.9713,5589.0
2023-05-08 11:30:00,80.68,80.96,80.59,80.85,6052.0,77.9423,78.2128,77.8553,78.1065,6052.0
2023-05-08 12:00:00,80.82,80.85,80.41,80.56,8735.0,78.0775,78.1065,77.6814,77.8264,8735.0
2023-05-08 12:30:00,80.58,80.65,80.5,80.5,6753.0,77.8457,77.9133,77.7684,77.7684,6753.0
2023-05-08 13:00:00,80.53,80.58,80.39,80.49,4370.0,77.7974,77.8457,77.6621,77.7587,4370.0
2023-05-08 13:30:00,80.51,80.57,80.46,80.5,8067.0,77.778,77.836,77.7297,77.7684,8067.0
2023-05-08 14:00:00,80.56,80.83,80.38,80.81,10341.0,77.8264,78.0872,77.6525,78.0679,10341.0
2023-05-08 14:30:00,80.81,80.91,80.51,80.51,21368.0,78.0679,78.1645,77.778,77.778,21368.0
2023-05-08 15:00:00,80.5,80.66,80.48,80.6,9953.0,77.7684,77.923,77.7491,77.865,9953.0
2023-05-08 15:30:00,80.6,80.7,80.43,80.52,48280.0,77.865,77.9616,77.7008,77.7877,48280.0
2023-05-09 09:30:00,80.09,80.26,79.67,80.07,7250.0,77.3723,77.5365,76.9666,77.353,7250.0
2023-05-09 10:00:00,80.06,80.06,79.6,79.7,10024.0,77.3433,77.3433,76.8989,76.9955,10024.0
2023-05-09 10:30:00,79.73,79.88,79.57,79.7,6003.0,77.0245,77.1694,76.8699,76.9955,6003.0
2023-05-09 11:00:00,79.74,79.95,79.7,79.82,5201.0,77.0342,77.2371,76.9955,77.1115,5201.0
2023-05-09 11:30:00,79.79,79.93,79.48,79.59,7132.0,77.0825,77.2177,76.783,76.8893,7132.0
2023-05-09 12:00:00,79.55,79.67,79.43,79.58,6830.0,76.8506,76.9666,76.7347,76.8796,6830.0
2023-05-09 12:30:00,79.6,79.63,79.39,79.62,2888.0,76.8989,76.9279,76.6961,76.9182,2888.0
2023-05-09 13:00:00,79.61,79.89,79.56,79.89,4733.0,76.9086,77.1791,76.8603,77.1791,4733.0
2023-05-09 13:30:00,79.87,80.08,79.78,80.04,5057.0,77.1598,77.3626,77.0728,77.324,5057.0
2023-05-09 14:00:00,80.09,80.09,79.93,79.93,6013.0,77.3723,77.3723,77.2177,77.2177,6013.0
2023-05-09 14:30:00,79.95,80.03,79.75,79.75,7166.0,77.2371,77.3143,77.0438,77.0438,7166.0
2023-05-09 15:00:00,79.74,79.95,79.73,79.89,8264.0,77.0342,77.2371,77.0245,77.1791,8264.0
2023-05-09 15:30:00,79.87,79.87,79.61,79.75,51202.0,77.1598,77.1598,76.9086,77.0438,51202.0
2023-05-10 09:30:00,80.74,81.05,79.61,79.99,9995.0,78.0002,78.2997,76.9086,77.2757,9995.0
2023-05-10 10:00:00,80.07,80.25,79.68,79.68,7107.0,77.353,77.5269,76.9762,76.9762,7107.0
2023-05-10 10:30:00,79.73,79.81,79.37,79.8,5737.0,77.0245,77.1018,76.6767,77.0921,5737.0
2023-05-10 11:00:00,79.87,80.04,79.78,80.01,6234.0,77.1598,77.324,77.0728,77.295,6234.0
2023-05-10 11:30:00,79.94,80.15,79.92,79.98,2857.0,77.2274,77.4303,77.2081,77.266,2857.0
2023-05-10 12:00:00,80.0,80.21,79.87,80.05,6101.0,77.2854,77.4882,77.1598,77.3337,6101.0
2023-05-10 12:30:00,80.11,80.12,79.87,79.92,5500.0,77.3916,77.4013,77.1598,77.2081,5500.0
2023-05-10 13:00:00,79.92,79.92,79.54,79.54,3944.0,77.2081,77.2081,76.841,76.841,3944.0
2023-05-10 13:30:00,79.67,79.82,79.59,79.76,9908.0,76.9666,77.1115,76.8893,77.0535,9908.0
2023-05-10 14:00:00,79.82,79.91,79.75,79.88,6592.0,77.1115,77.1984,77.0438,77.1694,6592.0
2023-05-10 14:30:00,79.92,80.35,79.86,80.27,13826.0,77.2081,77.6235,77.1501,77.5462,13826.0
2023-05-10 15:00:00,80.25,80.84,80.25,80.74,20034.0,77.5269,78.0969,77.5269,78.0002,20034.0
2023-05-10 15:30:00,80.72,81.17,80.69,80.95,110144.0,77.9809,78.4157,77.9519,78.2031,110144.0
2023-05-11 09:30:00,80.57,80.77,80.11,80.43,13987.0,77.836,78.0292,77.3916,77.7008,13987.0
2023-05-11 10:00:00,80.44,80.53,80.26,80.47,10161.0,77.7104,77.7974,77.5365,77.7394,10161.0
2023-05-11 10:30:00,80.46,80.53,80.39,80.39,3225.0,77.7297,77.7974,77.6621,77.6621,3225.0
2023-05-11 11:00:00,80.37,80.53,80.08,80.08,5555.0,77.6428,77.7974,77.3626,77.3626,5555.0
2023-05-11 11:30:00,80.15,80.37,80.09,80.37,8172.0,77.4303,77.6428,77.3723,77.6428,8172.0
2023-05-11 12:00:00,80.37,80.55,80.01,80.02,11246.0,77.6428,77.8167,77.295,77.3047,11246.0
2023-05-11 12:30:00,79.98,80.19,79.94,80.09,13807.0,77.266,77.4689,77.2274,77.3723,13807.0
2023-05-11 13:00:00,80.13,80.13,79.69,79.79,7176.0,77.4109,77.4109,76.9859,77.0825,7176.0
2023-05-11 13:30:00,79.77,80.09,79.7,80.01,16907.0,77.0632,77.3723,76.9955,77.295,16907.0
2023-05-11 14:00:00,80.04,80.28,79.97,80.18,8251.0,77.324,77.5559,77.2564,77.4592,8251.0
2023-05-11 14:30:00,80.21,80.37,80.16,80.34,10378.0,77.4882,77.6428,77.4399,77.6138,10378.0
2023-05-11 15:00:00,80.31,80.47,80.25,80.45,32041.0,77.5848,77.7394,77.5269,77.7201,32041.0
2023-05-11 15:30:00,80.43,80.63,80.22,80.61,72024.0,77.7008,77.894,77.4979,77.8747,72024.0
2023-05-12 09:30:00,81.02,81.45,80.94,81.06,9184.0,78.2707,78.6862,78.1935,78.3094,9184.0
2023-05-12 10:00:00,80.98,81.19,80.82,81.11,12278.0,78.2321,78.435,78.0775,78.3577,12278.0
2023-05-12 10:30:00,81.05,81.07,80.78,80.86,11449.0,78.2997,78.319,78.0389,78.1162,11449.0
2023-05-12 11:00:00,80.94,80.96,80.54,80.59,8841.0,78.1935,78.2128,77.807,77.8553,8841.0
2023-05-12 11:30:00,80.55,80.67,80.43,80.67,7475.0,77.8167,77.9326,77.7008,77.9326,7475.0
2023-05-12 12:00:00,80.7,80.71,80.36,80.36,8424.0,77.9616,77.9713,77.6331,77.6331,8424.0
2023-05-12 12:30:00,80.38,80.41,80.23,80.27,6771.0,77.6525,77.6814,77.5076,77.5462,6771.0
2023-05-12 13:00:00,80.25,80.53,80.15,80.46,12577.0,77.5269,77.7974,77.4303,77.7297,12577.0
2023-05-12 13:30:00,80.49,80.6,80.24,80.25,7738.0,77.7587,77.865,77.5172,77.5269,7738.0
2023-05-12 14:00:00,80.22,80.36,80.15,80.29,9501.0,77.4979,77.6331,77.4303,77.5655,9501.0
2023-05-12 14:30:00,80.25,80.41,80.12,80.41,9912.0,77.5269,77.6814,77.4013,77.6814,9912.0
2023-05-12 15:00:00,80.42,80.79,80.41,80.74,31430.0,77.6911,78.0485,77.6814,78.0002,31430.0
2023-05-12 15:30:00,80.77,80.9,80.6,80.69,76681.0,78.0292,78.1548,77.865,77.9519,76681.0
2023-05-15 09:30:00,80.79,81.37,80.76,80.92,5918.0,78.0485,78.6089,78.0196,78.1741,5918.0
2023-05-15 10:00:00,80.97,81.1,80.79,81.1,11637.0,78.2224,78.348,78.0485,78.348,11637.0
2023-05-15 10:30:00,81.16,81.2,81.03,81.05,9102.0,78.406,78.4446,78.2804,78.2997,9102.0
2023-05-15 11:00:00,81.0,81.05,80.87,81.03,11643.0,78.2514,78.2997,78.1258,78.2804,11643.0
2023-05-15 11:30:00,81.04,81.04,80.6,80.69,9381.0,78.2901,78.2901,77.865,77.9519,9381.0
2023-05-15 12:00:00,80.58,80.71,80.51,80.71,6612.0,77.8457,77.9713,77.778,77.9713,6612.0
2023-05-15 12:30:00,80.71,80.94,80.66,80.85,6940.0,77.9713,78.1935,77.923,78.1065,6940.0
2023-05-15 13:00:00,80.94,81.06,80.86,80.92,8836.0,78.1935,78.3094,78.1162,78.1741,8836.0
2023-05-15 13:30:00,80.83,80.89,80.71,80.78,11652.0,78.0872,78.1452,77.9713,78.0389,11652.0
2023-05-15 14:00:00,80.78,80.97,80.75,80.76,11563.0,78.0389,78.2224,78.0099,78.0196,11563.0
2023-05-15 14:30:00,80.76,80.83,80.61,80.66,11266.0,78.0196,78.0872,77.8747,77.923,11266.0
2023-05-15 15:00:00,80.65,80.85,80.59,80.81,16276.0,77.9133,78.1065,77.8553,78.0679,16276.0
2023-05-15 15:30:00,80.8,80.88,80.64,80.75,46906.0,78.0582,78.1355,77.9036,78.0099,46906.0
2023-05-16 09:30:00,81.0,81.0,79.71,79.96,71898.0,78.2514,78.2514,77.0052,77.2467,71898.0
2023-05-16 10:00:00,79.95,80.2,79.27,79.55,20133.0,77.2371,77.4786,76.5801,76.8506,20133.0
2023-05-16 10:30:00,79.55,79.55,79.18,79.27,19978.0,76.8506,76.8506,76.4932,76.5801,19978.0
2023-05-16 11:00:00,79.27,79.34,79.07,79.34,11786.0,76.5801,76.6478,76.3869,76.6478,11786.0
2023-05-16 11:30:00,79.42,79.53,79.22,79.46,24373.0,76.725,76.8313,76.5318,76.7637,24373.0
2023-05-16 12:00:00,79.45,79.56,79.31,79.56,20201.0,76.754,76.8603,76.6188,76.8603,20201.0
2023-05-16 12:30:00,79.56,79.76,79.52,79.62,12678.0,76.8603,77.0535,76.8216,76.9182,12678.0
2023-05-16 13:00:00,79.61,79.63,79.16,79.27,12038.0,76.9086,76.9279,76.4739,76.5801,12038.0
2023-05-16 13:30:00,79.31,79.35,79.18,79.28,11484.0,76.6188,76.6574,76.4932,76.5898,11484.0
2023-05-16 14:00:00,79.28,79.28,79.01,79.28,22028.0,76.5898,76.5898,76.3289,76.5898,22028.0
2023-05-16 14:30:00,79.28,79.34,79.16,79.22,25175.0,76.5898,76.6478,76.4739,76.5318,25175.0
2023-05-16 15:00:00,79.23,79.41,79.2,79.28,31178.0,76.5415,76.7154,76.5125,76.5898,31178.0
2023-05-16 15:30:00,79.28,79.34,78.78,78.86,105323.0,76.5898,76.6478,76.1068,76.184,105323.0
2023-05-17 09:30:00,78.87,79.02,78.65,78.68,16429.0,76.1937,76.3386,75.9812,76.0101,16429.0
2023-05-17 10:00:00,78.66,78.86,78.54,78.8,10971.0,75.9908,76.184,75.8749,76.1261,10971.0
2023-05-17 10:30:00,78.83,78.87,78.52,78.61,12620.0,76.1551,76.1937,75.8556,75.9425,12620.0
2023-05-17 11:00:00,78.62,78.9,78.56,78.74,10984.0,75.9522,76.2227,75.8942,76.0681,10984.0
2023-05-17 11:30:00,78.77,78.98,78.75,78.87,12639.0,76.0971,76.3,76.0778,76.1937,12639.0
2023-05-17 12:00:00,78.91,79.21,78.89,79.21,12921.0,76.2323,76.5222,76.213,76.5222,12921.0
2023-05-17 12:30:00,79.22,79.65,79.21,79.62,7604.0,76.5318,76.9472,76.5222,76.9182,7604.0
2023-05-17 13:00:00,79.65,79.85,79.65,79.81,9791.0,76.9472,77.1404,76.9472,77.1018,9791.0
2023-05-17 13:30:00,79.79,79.86,79.57,79.69,7876.0,77.0825,77.1501,76.8699,76.9859,7876.0
2023-05-17 14:00:00,79.7,79.71,79.45,79.45,9371.0,76.9955,77.0052,76.754,76.754,9371.0
2023-05-17 14:30:00,79.43,79.48,79.34,79.34,8188.0,76.7347,76.783,76.6478,76.6478,8188.0
2023-05-17 15:00:00,79.36,79.58,79.34,79.39,13190.0,76.6671,76.8796,76.6478,76.6961,13190.0
2023-05-17 15:30:00,79.4,79.53,79.33,79.38,63480.0,76.7057,76.8313,76.6381,76.6864,63480.0
2023-05-18 09:30:00,79.34,79.45,79.06,79.2,9750.0,76.6478,76.754,76.3773,76.5125,9750.0
2023-05-18 10:00:00,79.27,79.93,79.2,79.9,9689.0,76.5801,77.2177,76.5125,77.1887,9689.0
2023-05-18 10:30:00,79.99,80.14,79.94,80.11,9667.0,77.2757,77.4206,77.2274,77.3916,9667.0
2023-05-18 11:00:00,80.13,80.44,80.13,80.19,12849.0,77.4109,77.7104,77.4109,77.4689,12849.0
2023-05-18 11:30:00,80.22,80.41,80.11,80.11,12478.0,77.4979,77.6814,77.3916,77.3916,12478.0
2023-05-18 12:00:00,80.06,80.07,79.87,79.9,7808.0,77.3433,77.353,77.1598,77.1887,7808.0
2023-05-18 12:30:00,79.91,80.09,79.89,80.05,10124.0,77.1984,77.3723,77.1791,77.3337,10124.0
2023-05-18 13:00:00,80.11,80.16,80.0,80.04,8924.0,77.3916,77.4399,77.2854,77.324,8924.0
2023-05-18 13:30:00,79.96,80.02,79.85,79.95,9931.0,77.2467,77.3047,77.1404,77.2371,9931.0
2023-05-18 14:00:00,79.95,80.21,79.9,80.19,10331.0,77.2371,77.4882,77.1887,77.4689,10331.0
2023-05-18 14:30:00,80.17,80.29,80.13,80.2,9911.0,77.4496,77.5655,77.4109,77.4786,9911.0
2023-05-18 15:00:00,80.26,80.38,80.19,80.29,12248.0,77.5365,77.6525,77.4689,77.5655,12248.0
2023-05-18 15:30:00,80.3,80.88,80.3,80.81,61194.0,77.5752,78.1355,77.5752,78.0679,61194.0
2023-05-19 09:30:00,81.35,81.45,81.0,81.35,14919.0,78.5895,78.6862,78.2514,78.5895,14919.0
2023-05-19 10:00:00,81.28,81.28,80.85,80.93,17518.0,78.5219,78.5219,78.1065,78.1838,17518.0
2023-05-19 10:30:00,80.9,80.9,80.62,80.84,7607.0,78.1548,78.1548,77.8843,78.0969,7607.0
2023-05-19 11:00:00,80.85,80.89,80.09,80.1,12915.0,78.1065,78.1452,77.3723,77.382,12915.0
2023-05-19 11:30:00,80.05,80.16,79.77,80.1,12987.0,77.3337,77.4399,77.0632,77.382,12987.0
2023-05-19 12:00:00,80.06,80.11,79.73,79.79,24510.0,77.3433,77.3916,77.0245,77.0825,24510.0
2023-05-19 12:30:00,79.78,80.1,79.65,80.01,14189.0,77.0728,77.382,76.9472,77.295,14189.0
2023-05-19 13:00:00,80.02,80.13,79.88,79.93,6532.0,77.3047,77.4109,77.1694,77.2177,6532.0
2023-05-19 13:30:00,79.95,80.02,79.83,79.85,8753.0,77.2371,77.3047,77.1211,77.1404,8753.0
2023-05-19 14:00:00,79.87,80.04,79.81,79.91,10116.0,77.1598,77.324,77.1018,77.1984,10116.0
2023-05-19 14:30:00,79.86,80.35,79.86,80.29,13939.0,77.1501,77.6235,77.1501,77.5655,13939.0
2023-05-19 15:00:00,80.28,80.36,80.16,80.18,22094.0,77.5559,77.6331,77.4399,77.4592,22094.0
2023-05-19 15:30:00,80.19,80.45,80.05,80.14,52172.0,77.4689,77.7201,77.3337,77.4206,52172.0
2023-05-22 09:30:00,80.12,80.4,79.78,79.85,23067.0,77.4013,77.6718,77.0728,77.1404,23067.0
2023-05-22 10:00:00,79.8,80.01,79.48,79.83,21067.0,77.0921,77.295,76.783,77.1211,21067.0
2023-05-22 10:30:00,79.81,79.82,79.23,79.36,11117.0,77.1018,77.1115,76.5415,76.6671,11117.0
2023-05-22 11:00:00,79.48,79.96,79.46,79.95,11859.0,76.783,77.2467,76.7637,77.2371,11859.0
2023-05-22 11:30:00,79.95,80.13,79.83,80.13,10000.0,77.2371,77.4109,77.1211,77.4109,10000.0
2023-05-22 12:00:00,80.14,80.24,80.05,80.17,10948.0,77.4206,77.5172,77.3337,77.4496,10948.0
2023-05-22 12:30:00,80.17,80.19,79.88,80.0,6842.0,77.4496,77.4689,77.1694,77.2854,6842.0
2023-05-22 13:00:00,80.0,80.09,79.81,79.96,11608.0,77.2854,77.3723,77.1018,77.2467,11608.0
2023-05-22 13:30:00,79.96,80.07,79.89,79.89,8924.0,77.2467,77.353,77.1791,77.1791,8924.0
2023-05-22 14:00:00,79.89,80.21,79.89,80.17,10403.0,77.1791,77.4882,77.1791,77.4496,10403.0
2023-05-22 14:30:00,80.14,80.35,80.14,80.2,12637.0,77.4206,77.6235,77.4206,77.4786,12637.0
2023-05-22 15:00:00,80.23,80.29,79.73,79.76,22628.0,77.5076,77.5655,77.0245,77.0535,22628.0
2023-05-22 15:30:00,79.74,79.88,79.5,79.75,130977.0,77.0342,77.1694,76.8023,77.0438,130977.0
2023-05-23 09:30:00,79.21,79.54,79.01,79.34,8276.0,76.5222,76.841,76.3289,76.6478,8276.0
2023-05-23 10:00:00,79.38,79.39,78.95,79.23,11558.0,76.6864,76.6961,76.271,76.5415,11558.0
2023-05-23 10:30:00,79.28,79.49,78.96,78.99,12110.0,76.5898,76.7927,76.2806,76.3096,12110.0
2023-05-23 11:00:00,79.0,79.37,79.0,79.37,12442.0,76.3193,76.6767,76.3193,76.6767,12442.0
2023-05-23 11:30:00,79.37,79.78,79.36,79.75,9704.0,76.6767,77.0728,76.6671,77.0438,9704.0
2023-05-23 12:00:00,79.75,79.83,79.64,79.75,7309.0,77.0438,77.1211,76.9376,77.0438,7309.0
2023-05-23 12:30:00,79.78,79.84,79.59,79.74,9986.0,77.0728,77.1308,76.8893,77.0342,9986.0
2023-05-23 13:00:00,79.74,79.86,79.57,79.61,11542.0,77.0342,77.1501,76.8699,76.9086,11542.0
2023-05-23 13:30:00,79.61,79.77,79.54,79.61,22227.0,76.9086,77.0632,76.841,76.9086,22227.0
2023-05-23 14:00:00,79.61,79.63,79.1,79.38,34293.0,76.9086,76.9279,76.4159,76.6864,34293.0
2023-05-23 14:30:00,79.4,79.65,79.39,79.61,17445.0,76.7057,76.9472,76.6961,76.9086,17445.0
2023-05-23 15:00:00,79.6,79.61,79.44,79.61,21088.0,76.8989,76.9086,76.7444,76.9086,21088.0
2023-05-23 15:30:00,79.62,79.77,79.51,79.51,118782.0,76.9182,77.0632,76.812,76.812,118782.0
2023-05-24 09:30:00,79.56,79.76,79.41,79.54,12933.0,76.8603,77.0535,76.7154,76.841,12933.0
2023-05-24 10:00:00,79.54,79.89,79.34,79.69,21174.0,76.841,77.1791,76.6478,76.9859,21174.0
2023-05-24 10:30:00,79.69,79.96,79.54,79.68,40076.0,76.9859,77.2467,76.841,76.9762,40076.0
2023-05-24 11:00:00,79.67,79.78,79.39,79.6,50575.0,76.9666,77.0728,76.6961,76.8989,50575.0
2023-05-24 11:30:00,79.61,79.71,79.38,79.53,29119.0,76.9086,77.0052,76.6864,76.8313,29119.0
2023-05-24 12:00:00,79.53,79.67,79.49,79.65,15975.0,76.8313,76.9666,76.7927,76.9472,15975.0
2023-05-24 12:30:00,79.64,79.84,79.62,79.75,18255.0,76.9376,77.1308,76.9182,77.0438,18255.0
2023-05-24 13:00:00,79.76,79.87,79.68,79.68,27300.0,77.0535,77.1598,76.9762,76.9762,27300.0
2023-05-24 13:30:00,79.7,79.86,79.67,79.84,13633.0,76.9955,77.1501,76.9666,77.1308,13633.0
2023-05-24 14:00:00,79.93,79.94,79.73,79.87,25780.0,77.2177,77.2274,77.0245,77.1598,25780.0
2023-05-24 14:30:00,79.86,80.03,79.79,79.87,104023.0,77.1501,77.3143,77.0825,77.1598,104023.0
2023-05-24 15:00:00,79.85,80.2,79.79,80.0,23397.0,77.1404,77.4786,77.0825,77.2854,23397.0
2023-05-24 15:30:00,79.98,80.13,79.53,79.79,67272.0,77.266,77.4109,76.8313,77.0825,67272.0
2023-05-25 09:30:00,79.44,79.97,79.4,79.79,18357.0,76.7444,77.2564,76.7057,77.0825,18357.0
2023-05-25 10:00:00,79.68,79.82,79.43,79.63,37557.0,76.9762,77.1115,76.7347,76.9279,37557.0
2023-05-25 10:30:00,79.64,79.64,79.44,79.47,24245.0,76.9376,76.9376,76.7444,76.7733,24245.0
2023-05-25 11:00:00,79.44,79.6,79.38,79.46,90700.0,76.7444,76.8989,76.6864,76.7637,90700.0
2023-05-25 11:30:00,79.44,79.6,79.38,79.6,59186.0,76.7444,76.8989,76.6864,76.8989,59186.0
2023-05-25 12:00:00,79.63,79.87,79.53,79.55,35811.0,76.9279,77.1598,76.8313,76.8506,35811.0
2023-05-25 12:30:00,79.6,79.84,79.58,79.77,16570.0,76.8989,77.1308,76.8796,77.0632,16570.0
2023-05-25 13:00:00,79.76,80.06,79.68,80.0,12083.0,77.0535,77.3433,76.9762,77.2854,12083.0
2023-05-25 13:30:00,79.96,79.97,79.7,79.88,17455.0,77.2467,77.2564,76.9955,77.1694,17455.0
2023-05-25 14:00:00,79.89,80.06,79.8,79.92,200859.0,77.1791,77.3433,77.0921,77.2081,200859.0
2023-05-25 14:30:00,79.93,79.93,79.69,79.93,27248.0,77.2177,77.2177,76.9859,77.2177,27248.0
2023-05-25 15:00:00,79.94,80.21,79.88,80.15,18274.0,77.2274,77.4882,77.1694,77.4303,18274.0
2023-05-25 15:30:00,80.15,80.3,80.02,80.09,65570.0,77.4303,77.5752,77.3047,77.3723,65570.0
2023-05-26 09:30:00,80.34,80.63,79.73,80.27,13997.0,77.6138,77.894,77.0245,77.5462,13997.0
2023-05-26 10:00:00,80.38,80.8,80.17,80.8,10557.0,77.6525,78.0582,77.4496,78.0582,10557.0
2023-05-26 10:30:00,80.86,80.86,80.23,80.26,13818.0,78.1162,78.1162,77.5076,77.5365,13818.0
2023-05-26 11:00:00,80.3,80.43,79.63,79.67,21109.0,77.5752,77.7008,76.9279,76.9666,21109.0
2023-05-26 11:30:00,79.7,79.88,79.67,79.76,19770.0,76.9955,77.1694,76.9666,77.0535,19770.0
2023-05-26 12:00:00,79.73,80.25,79.73,80.21,12862.0,77.0245,77.5269,77.0245,77.4882,12862.0
2023-05-26 12:30:00,80.17,80.25,80.08,80.16,14243.0,77.4496,77.5269,77.3626,77.4399,14243.0
2023-05-26 13:00:00,80.15,80.24,80.11,80.18,11455.0,77.4303,77.5172,77.3916,77.4592,11455.0
2023-05-26 13:30:00,80.17,80.21,80.01,80.14,14789.0,77.4496,77.4882,77.295,77.4206,14789.0
2023-05-26 14:00:00,80.14,80.22,80.09,80.18,12691.0,77.4206,77.4979,77.3723,77.4592,12691.0
2023-05-26 14:30:00,80.21,80.44,80.21,80.36,13757.0,77.4882,77.7104,77.4882,77.6331,13757.0
2023-05-26 15:00:00,80.37,80.47,80.27,80.28,16103.0,77.6428,77.7394,77.5462,77.5559,16103.0
2023-05-26 15:30:00,80.28,80.38,79.99,80.08,68817.0,77.5559,77.6525,77.2757,77.3626,68817.0
2023-05-30 09:30:00,80.09,80.54,79.56,80.14,14864.0,77.3723,77.807,76.8603,77.4206,14864.0
2023-05-30 10:00:00,80.0,80.02,79.64,79.78,58689.0,77.2854,77.3047,76.9376,77.0728,58689.0
2023-05-30 10:30:00,79.73,79.94,79.7,79.92,20962.0,77.0245,77.2274,76.9955,77.2081,20962.0
2023-05-30 11:00:00,79.95,80.05,79.7,79.76,13580.0,77.2371,77.3337,76.9955,77.0535,13580.0
2023-05-30 11:30:00,79.76,79.93,79.71,79.91,8476.0,77.0535,77.2177,77.0052,77.1984,8476.0
2023-05-30 12:00:00,79.93,79.97,79.75,79.83,10329.0,77.2177,77.2564,77.0438,77.1211,10329.0
2023-05-30 12:30:00,79.81,79.93,79.67,79.81,19605.0,77.1018,77.2177,76.9666,77.1018,19605.0
2023-05-30 13:00:00,79.84,79.87,79.78,79.79,10590.0,77.1308,77.1598,77.0728,77.0825,10590.0
2023-05-30 13:30:00,79.79,79.89,79.69,79.75,25209.0,77.0825,77.1791,76.9859,77.0438,25209.0
2023-05-30 14:00:00,79.73,79.87,79.69,79.86,20697.0,77.0245,77.1598,76.9859,77.1501,20697.0
2023-05-30 14:30:00,79.83,80.1,79.81,79.94,16417.0,77.1211,77.382,77.1018,77.2274,16417.0
2023-05-30 15:00:00,79.83,79.98,79.74,79.98,13561.0,77.1211,77.266,77.0342,77.266,13561.0
2023-05-30 15:30:00,80.01,80.02,79.67,79.76,82008.0,77.295,77.3047,76.9666,77.0535,82008.0
2023-05-31 09:30:00,79.25,79.92,79.25,79.7,177600.0,76.5608,77.2081,76.5608,76.9955,177600.0
2023-05-31 10:00:00,79.7,80.07,79.61,79.8,118381.0,76.9955,77.353,76.9086,77.0921,118381.0
2023-05-31 10:30:00,79.77,79.94,79.63,79.88,135064.0,77.0632,77.2274,76.9279,77.1694,135064.0
2023-05-31 11:00:00,79.9,79.99,79.48,79.58,504820.0,77.1887,77.2757,76.783,76.8796,504820.0
2023-05-31 11:30:00,79.58,80.02,79.5,79.88,35513.0,76.8796,77.3047,76.8023,77.1694,35513.0
2023-05-31 12:00:00,79.93,79.99,79.67,79.77,12182.0,77.2177,77.2757,76.9666,77.0632,12182.0
2023-05-31 12:30:00,79.75,80.05,79.63,79.99,29340.0,77.0438,77.3337,76.9279,77.2757,29340.0
2023-05-31 13:00:00,80.01,80.12,79.89,79.92,13533.0,77.295,77.4013,77.1791,77.2081,13533.0
2023-05-31 13:30:00,79.96,80.06,79.78,79.87,19137.0,77.2467,77.3433,77.0728,77.1598,19137.0
2023-05-31 14:00:00,79.86,79.94,79.67,79.9,36125.0,77.1501,77.2274,76.9666,77.1887,36125.0
2023-05-31 14:30:00,79.92,80.06,79.61,79.65,26098.0,77.2081,77.3433,76.9086,76.9472,26098.0
2023-05-31 15:00:00,79.65,79.76,79.52,79.7,35121.0,76.9472,77.0535,76.8216,76.9955,35121.0
2023-05-31 15:30:00,79.69,80.0,79.66,79.81,167180.0,76.9859,77.2854,76.9569,77.1018,167180.0
2023-06-01 09:30:00,79.87,80.07,79.37,79.81,17708.0,77.1598,77.353,76.6767,77.1018,17708.0
2023-06-01 10:00:00,79.83,79.98,79.37,79.54,34752.0,77.1211,77.266,76.6767,76.841,34752.0
2023-06-01 10:30:00,79.55,79.9,79.5,79.68,16976.0,76.8506,77.1887,76.8023,76.9762,16976.0
2023-06-01 11:00:00,79.67,79.84,79.52,79.83,17943.0,76.9666,77.1308,76.8216,77.1211,17943.0
2023-06-01 11:30:00,79.82,80.07,79.61,79.85,14394.0,77.1115,77.353,76.9086,77.1404,14394.0
2023-06-01 12:00:00,79.82,79.92,79.56,79.92,14697.0,77.1115,77.2081,76.8603,77.2081,14697.0
2023-06-01 12:30:00,79.93,79.93,79.65,79.75,10134.0,77.2177,77.2177,76.9472,77.0438,10134.0
2023-06-01 13:00:00,79.76,79.83,79.51,79.66,23109.0,77.0535,77.1211,76.812,76.9569,23109.0
2023-06-01 13:30:00,79.65,80.04,79.55,80.04,11281.0,76.9472,77.324,76.8506,77.324,11281.0
2023-06-01 14:00:00,80.04,80.19,80.01,80.16,13269.0,77.324,77.4689,77.295,77.4399,13269.0
2023-06-01 14:30:00,80.18,80.29,80.02,80.16,14693.0,77.4592,77.5655,77.3047,77.4399,14693.0
2023-06-01 15:00:00,80.16,80.27,80.1,80.2,22306.0,77.4399,77.5462,77.382,77.4786,22306.0
2023-06-01 15:30:00,80.22,80.23,79.76,80.08,87280.0,77.4979,77.5076,77.0535,77.3626,87280.0
2023-06-02 09:30:00,81.39,82.98,81.06,82.66,31999.0,78.6282,80.1642,78.3094,79.8551,31999.0
2023-06-02 10:00:00,82.66,83.11,82.34,82.96,20075.0,79.8551,80.2898,79.546,80.1449,20075.0
2023-06-02 10:30:00,83.0,83.32,82.9,83.12,10215.0,80.1836,80.4927,80.0869,80.2995,10215.0
2023-06-02 11:00:00,83.15,83.65,83.15,83.61,7429.0,80.3285,80.8115,80.3285,80.7729,7429.0
2023-06-02 11:30:00,83.63,83.69,83.35,83.58,10085.0,80.7922,80.8501,80.5217,80.7439,10085.0
2023-06-02 12:00:00,83.63,83.81,83.56,83.81,6643.0,80.7922,80.9661,80.7246,80.9661,6643.0
2023-06-02 12:30:00,83.82,83.93,83.75,83.93,7797.0,80.9757,81.082,80.9081,81.082,7797.0
2023-06-02 13:00:00,83.95,84.23,83.85,84.2,14214.0,81.1013,81.3718,81.0047,81.3428,14214.0
2023-06-02 13:30:00,84.23,84.35,84.11,84.33,12606.0,81.3718,81.4877,81.2559,81.4684,12606.0
2023-06-02 14:00:00,84.32,84.37,83.97,84.02,11663.0,81.4588,81.5071,81.1206,81.1689,11663.0
2023-06-02 14:30:00,83.97,84.19,83.97,84.17,18208.0,81.1206,81.3332,81.1206,81.3139,18208.0
2023-06-02 15:00:00,84.19,84.24,83.67,83.7,25834.0,81.3332,81.3815,80.8308,80.8598,25834.0
2023-06-02 15:30:00,83.7,83.9,83.52,83.73,117995.0,80.8598,81.053,80.6859,80.8888,117995.0
2023-06-05 09:30:00,82.69,82.77,81.55,81.67,27062.0,79.8841,79.9614,78.7828,78.8987,27062.0
2023-06-05 10:00:00,81.4,82.05,80.86,81.73,37775.0,78.6378,79.2658,78.1162,78.9567,37775.0
2023-06-05 10:30:00,81.72,82.35,81.72,82.35,14385.0,78.947,79.5556,78.947,79.5556,14385.0
2023-06-05 11:00:00,82.37,82.82,82.37,82.56,14634.0,79.5749,80.0097,79.5749,79.7585,14634.0
2023-06-05 11:30:00,82.55,82.73,82.53,82.6,10596.0,79.7488,79.9227,79.7295,79.7971,10596.0
2023-06-05 12:00:00,82.63,82.79,82.59,82.75,14869.0,79.8261,79.9807,79.7875,79.942,14869.0
2023-06-05 12:30:00,82.75,82.99,82.71,82.9,6465.0,79.942,80.1739,79.9034,80.0869,6465.0
2023-06-05 13:00:00,82.93,82.95,82.64,82.64,11427.0,80.1159,80.1353,79.8358,79.8358,11427.0
2023-06-05 13:30:00,82.6,82.74,82.37,82.68,14352.0,79.7971,79.9324,79.5749,79.8744,14352.0
2023-06-05 14:00:00,82.69,82.71,82.47,82.7,16388.0,79.8841,79.9034,79.6715,79.8937,16388.0
2023-06-05 14:30:00,82.7,82.78,82.25,82.48,19735.0,79.8937,79.971,79.459,79.6812,19735.0
2023-06-05 15:00:00,82.5,82.63,82.34,82.47,23162.0,79.7005,79.8261,79.546,79.6715,23162.0
2023-06-05 15:30:00,82.51,82.8,82.41,82.47,79170.0,79.7102,79.9903,79.6136,79.6715,79170.0
2023-06-06 09:30:00,82.47,83.39,82.47,83.26,17518.0,79.6715,80.5603,79.6715,80.4347,17518.0
2023-06-06 10:00:00,83.26,83.62,83.17,83.23,7186.0,80.4347,80.7825,80.3478,80.4058,7186.0
2023-06-06 10:30:00,83.31,83.44,83.1,83.29,14718.0,80.483,80.6086,80.2802,80.4637,14718.0
2023-06-06 11:00:00,83.31,83.41,82.87,83.01,9571.0,80.483,80.5796,80.058,80.1932,9571.0
2023-06-06 11:30:00,82.95,82.96,82.05,82.05,33052.0,80.1353,80.1449,79.2658,79.2658,33052.0
2023-06-06 12:00:00,82.15,82.26,82.02,82.11,10218.0,79.3624,79.4687,79.2368,79.3238,10218.0
2023-06-06 12:30:00,82.17,82.26,81.92,82.0,18921.0,79.3817,79.4687,79.1402,79.2175,18921.0
2023-06-06 13:00:00,82.0,82.13,81.78,81.96,10982.0,79.2175,79.3431,79.005,79.1788,10982.0
2023-06-06 13:30:00,81.88,82.18,81.78,82.18,8815.0,79.1016,79.3914,79.005,79.3914,8815.0
2023-06-06 14:00:00,82.11,82.48,82.04,82.48,12556.0,79.3238,79.6812,79.2561,79.6812,12556.0
2023-06-06 14:30:00,82.48,82.65,82.43,82.46,16154.0,79.6812,79.8454,79.6329,79.6619,16154.0
2023-06-06 15:00:00,82.46,82.57,82.35,82.54,14552.0,79.6619,79.7681,79.5556,79.7392,14552.0
2023-06-06 15:30:00,82.56,82.76,82.29,82.66,59095.0,79.7585,79.9517,79.4976,79.8551,59095.0
2023-06-07 09:30:00,82.36,83.29,82.22,83.29,11070.0,79.5653,80.4637,79.43,80.4637,11070.0
2023-06-07 10:00:00,83.27,83.57,82.88,83.1,21197.0,80.4444,80.7342,80.0676,80.2802,21197.0
2023-06-07 10:30:00,83.18,83.25,82.9,83.16,18384.0,80.3574,80.4251,80.0869,80.3381,18384.0
2023-06-07 11:00:00,83.16,83.34,83.1,83.34,9914.0,80.3381,80.512,80.2802,80.512,9914.0
2023-06-07 11:30:00,83.36,83.48,83.33,83.39,6142.0,80.5313,80.6473,80.5024,80.5603,6142.0
2023-06-07 12:00:00,83.38,83.51,83.27,83.48,8560.0,80.5507,80.6762,80.4444,80.6473,8560.0
2023-06-07 12:30:00,83.48,83.52,83.25,83.31,12765.0,80.6473,80.6859,80.4251,80.483,12765.0
2023-06-07 13:00:00,83.26,83.53,83.15,83.51,8116.0,80.4347,80.6956,80.3285,80.6762,8116.0
2023-06-07 13:30:00,83.55,83.72,83.46,83.58,9048.0,80.7149,80.8791,80.6279,80.7439,9048.0
2023-06-07 14:00:00,83.56,83.69,83.48,83.48,5723.0,80.7246,80.8501,80.6473,80.6473,5723.0
2023-06-07 14:30:00,83.52,83.56,83.42,83.52,8880.0,80.6859,80.7246,80.5893,80.6859,8880.0
2023-06-07 15:00:00,83.59,83.85,83.57,83.84,12054.0,80.7535,81.0047,80.7342,80.9951,12054.0
2023-06-07 15:30:00,83.84,84.08,83.72,83.85,54276.0,80.9951,81.2269,80.8791,81.0047,54276.0
2023-06-08 09:30:00,83.81,84.05,82.7,83.06,12758.0,80.9661,81.1979,79.8937,80.2415,12758.0
2023-06-08 10:00:00,83.12,83.37,82.97,83.07,8788.0,80.2995,80.541,80.1546,80.2512,8788.0
2023-06-08 10:30:00,83.24,83.44,82.81,83.18,8863.0,80.4154,80.6086,80.0,80.3574,8863.0
2023-06-08 11:00:00,83.17,83.17,82.8,82.96,11205.0,80.3478,80.3478,79.9903,80.1449,11205.0
2023-06-08 11:30:00,83.0,83.03,82.8,82.98,11709.0,80.1836,80.2125,79.9903,80.1642,11709.0
2023-06-08 12:00:00,82.95,83.3,82.95,83.3,9899.0,80.1353,80.4734,80.1353,80.4734,9899.0
2023-06-08 12:30:00,83.31,83.37,83.1,83.24,7043.0,80.483,80.541,80.2802,80.4154,7043.0
2023-06-08 13:00:00,83.27,83.46,83.06,83.35,8890.0,80.4444,80.6279,80.2415,80.5217,8890.0
2023-06-08 13:30:00,83.35,83.35,83.09,83.14,7648.0,80.5217,80.5217,80.2705,80.3188,7648.0
2023-06-08 14:00:00,83.15,83.42,83.14,83.33,11619.0,80.3285,80.5893,80.3188,80.5024,11619.0
2023-06-08 14:30:00,83.33,83.52,83.28,83.3,11383.0,80.5024,80.6859,80.4541,80.4734,11383.0
2023-06-08 15:00:00,83.32,83.32,83.21,83.28,18993.0,80.4927,80.4927,80.3864,80.4541,18993.0
2023-06-08 15:30:00,83.28,83.39,83.17,83.31,43164.0,80.4541,80.5603,80.3478,80.483,43164.0
2023-06-09 09:30:00,82.92,82.92,82.39,82.4,6066.0,80.1063,80.1063,79.5943,79.6039,6066.0
2023-06-09 10:00:00,82.54,83.04,82.53,83.04,5689.0,79.7392,80.2222,79.7295,80.2222,5689.0
2023-06-09 10:30:00,83.01,83.27,82.88,83.09,12327.0,80.1932,80.4444,80.0676,80.2705,12327.0
2023-06-09 11:00:00,82.98,83.01,82.55,82.7,6889.0,80.1642,80.1932,79.7488,79.8937,6889.0
2023-06-09 11:30:00,82.62,82.9,82.55,82.66,5989.0,79.8165,80.0869,79.7488,79.8551,5989.0
2023-06-09 12:00:00,82.66,82.77,82.45,82.58,4769.0,79.8551,79.9614,79.6522,79.7778,4769.0
2023-06-09 12:30:00,82.58,82.86,82.48,82.86,11522.0,79.7778,80.0483,79.6812,80.0483,11522.0
2023-06-09 13:00:00,82.87,82.93,82.72,82.77,9308.0,80.058,80.1159,79.9131,79.9614,9308.0
2023-06-09 13:30:00,82.79,82.98,82.73,82.93,13179.0,79.9807,80.1642,79.9227,80.1159,13179.0
2023-06-09 14:00:00,82.89,82.98,82.83,82.89,13056.0,80.0773,80.1642,80.0193,80.0773,13056.0
2023-06-09 14:30:00,82.9,83.01,82.88,82.99,8640.0,80.0869,80.1932,80.0676,80.1739,8640.0
2023-06-09 15:00:00,83.09,83.12,82.84,82.91,12862.0,80.2705,80.2995,80.029,80.0966,12862.0
2023-06-09 15:30:00,82.93,83.03,82.76,82.92,45348.0,80.1159,80.2125,79.9517,80.1063,45348.0
2023-06-12 09:30:00,83.13,83.41,82.63,83.41,13643.0,80.3091,80.5796,79.8261,80.5796,13643.0
2023-06-12 10:00:00,83.39,83.69,83.32,83.42,13773.0,80.5603,80.8501,80.4927,80.5893,13773.0
2023-06-12 10:30:00,83.38,83.38,83.07,83.25,9720.0,80.5507,80.5507,80.2512,80.4251,9720.0
2023-06-12 11:00:00,83.38,83.47,83.26,83.35,5893.0,80.5507,80.6376,80.4347,80.5217,5893.0
2023-06-12 11:30:00,83.32,83.39,83.16,83.24,8054.0,80.4927,80.5603,80.3381,80.4154,8054.0
2023-06-12 12:00:00,83.26,83.41,83.25,83.38,6665.0,80.4347,80.5796,80.4251,80.5507,6665.0
2023-06-12 12:30:00,83.4,83.52,83.37,83.44,10635.0,80.57,80.6859,80.541,80.6086,10635.0
2023-06-12 13:00:00,83.42,83.44,83.18,83.28,9173.0,80.5893,80.6086,80.3574,80.4541,9173.0
2023-06-12 13:30:00,83.28,83.43,83.23,83.39,12434.0,80.4541,80.599,80.4058,80.5603,12434.0
2023-06-12 14:00:00,83.39,83.57,83.38,83.44,8893.0,80.5603,80.7342,80.5507,80.6086,8893.0
2023-06-12 14:30:00,83.41,83.5,83.26,83.5,14649.0,80.5796,80.6666,80.4347,80.6666,14649.0
2023-06-12 15:00:00,83.51,83.74,83.51,83.69,14106.0,80.6762,80.8984,80.6762,80.8501,14106.0
2023-06-12 15:30:00,83.71,83.82,83.56,83.63,50570.0,80.8695,80.9757,80.7246,80.7922,50570.0
2023-06-13 09:30:00,83.61,84.58,83.55,84.41,10996.0,80.7729,81.7099,80.7149,81.5457,10996.0
2023-06-13 10:00:00,84.47,84.52,84.1,84.48,8979.0,81.6037,81.652,81.2462,81.6133,8979.0
2023-06-13 10:30:00,84.51,84.74,84.44,84.53,12530.0,81.6423,81.8645,81.5747,81.6616,12530.0
2023-06-13 11:00:00,84.53,84.69,84.34,84.59,7438.0,81.6616,81.8162,81.4781,81.7196,7438.0
2023-06-13 11:30:00,84.59,84.65,84.27,84.47,9308.0,81.7196,81.7776,81.4105,81.6037,9308.0
2023-06-13 12:00:00,84.45,84.73,84.39,84.73,8557.0,81.5844,81.8549,81.5264,81.8549,8557.0
2023-06-13 12:30:00,84.7,84.77,84.64,84.7,6923.0,81.8259,81.8935,81.7679,81.8259,6923.0
2023-06-13 13:00:00,84.69,84.73,84.53,84.63,13162.0,81.8162,81.8549,81.6616,81.7582,13162.0
2023-06-13 13:30:00,84.62,84.63,84.48,84.63,7675.0,81.7486,81.7582,81.6133,81.7582,7675.0
2023-06-13 14:00:00,84.63,84.71,84.56,84.59,13103.0,81.7582,81.8355,81.6906,81.7196,13103.0
2023-06-13 14:30:00,84.59,84.64,84.43,84.64,7960.0,81.7196,81.7679,81.565,81.7679,7960.0
2023-06-13 15:00:00,84.64,84.76,84.61,84.67,10945.0,81.7679,81.8838,81.7389,81.7969,10945.0
2023-06-13 15:30:00,84.68,84.72,84.01,84.03,133039.0,81.8065,81.8452,81.1593,81.1786,133039.0
2023-06-14 09:30:00,84.41,84.59,84.02,84.12,14399.0,81.5457,81.7196,81.1689,81.2656,14399.0
2023-06-14 10:00:00,84.13,84.44,84.0,84.0,33426.0,81.2752,81.5747,81.1496,81.1496,33426.0
2023-06-14 10:30:00,84.11,84.39,84.09,84.24,12073.0,81.2559,81.5264,81.2366,81.3815,12073.0
2023-06-14 11:00:00,84.25,84.39,84.18,84.31,11933.0,81.3911,81.5264,81.3235,81.4491,11933.0
2023-06-14 11:30:00,84.35,84.47,84.28,84.29,12420.0,81.4877,81.6037,81.4201,81.4298,12420.0
2023-06-14 12:00:00,84.26,84.26,84.01,84.04,11233.0,81.4008,81.4008,81.1593,81.1883,11233.0
2023-06-14 12:30:00,84.08,84.18,84.02,84.14,11094.0,81.2269,81.3235,81.1689,81.2849,11094.0
2023-06-14 13:00:00,84.18,84.18,83.97,84.02,5471.0,81.3235,81.3235,81.1206,81.1689,5471.0
2023-06-14 13:30:00,84.05,84.17,84.01,84.04,18216.0,81.1979,81.3139,81.1593,81.1883,18216.0
2023-06-14 14:00:00,83.96,83.96,83.24,83.31,23376.0,81.111,81.111,80.4154,80.483,23376.0
2023-06-14 14:30:00,83.31,83.75,83.22,83.59,14427.0,80.483,80.9081,80.3961,80.7535,14427.0
2023-06-14 15:00:00,83.59,83.93,83.45,83.83,17120.0,80.7535,81.082,80.6183,80.9854,17120.0
2023-06-14 15:30:00,83.8,83.98,83.45,83.85,55910.0,80.9564,81.1303,80.6183,81.0047,55910.0
2023-06-15 09:30:00,83.88,84.03,83.38,83.98,8974.0,81.0337,81.1786,80.5507,81.1303,8974.0
2023-06-15 10:00:00,84.05,84.05,83.6,83.75,8666.0,81.1979,81.1979,80.7632,80.9081,8666.0
2023-06-15 10:30:00,83.69,83.7,83.46,83.53,8310.0,80.8501,80.8598,80.6279,80.6956,8310.0
2023-06-15 11:00:00,83.7,83.89,83.61,83.85,5303.0,80.8598,81.0434,80.7729,81.0047,5303.0
2023-06-15 11:30:00,83.91,84.03,83.77,83.89,6110.0,81.0627,81.1786,80.9274,81.0434,6110.0
2023-06-15 12:00:00,83.9,84.04,83.89,83.99,12323.0,81.053,81.1883,81.0434,81.14,12323.0
2023-06-15 12:30:00,84.04,84.22,83.98,84.2,31952.0,81.1883,81.3622,81.1303,81.3428,31952.0
2023-06-15 13:00:00,84.28,84.57,84.19,84.47,15624.0,81.4201,81.7003,81.3332,81.6037,15624.0
2023-06-15 13:30:00,84.5,84.99,84.49,84.93,20341.0,81.6327,82.106,81.623,82.0481,20341.0
2023-06-15 14:00:00,84.94,84.96,84.74,84.83,14631.0,82.0577,82.077,81.8645,81.9515,14631.0
2023-06-15 14:30:00,84.86,85.38,84.86,85.3,21496.0,81.9804,82.4828,81.9804,82.4055,21496.0
2023-06-15 15:00:00,85.35,85.43,85.22,85.27,23032.0,82.4538,82.5311,82.3282,82.3765,23032.0
2023-06-15 15:30:00,85.27,85.31,84.84,85.04,55689.0,82.3765,82.4152,81.9611,82.1543,55689.0
2023-06-16 09:30:00,85.42,85.57,84.66,84.72,58826.0,82.5214,82.6663,81.7872,81.8452,58826.0
2023-06-16 10:00:00,85.02,85.57,85.02,85.57,8029.0,82.135,82.6663,82.135,82.6663,8029.0
2023-06-16 10:30:00,85.56,85.58,85.11,85.17,8963.0,82.6567,82.676,82.222,82.2799,8963.0
2023-06-16 11:00:00,85.1,85.1,84.81,84.87,3194.0,82.2123,82.2123,81.9321,81.9901,3194.0
2023-06-16 11:30:00,84.9,85.0,84.56,84.63,6281.0,82.0191,82.1157,81.6906,81.7582,6281.0
2023-06-16 12:00:00,84.66,84.95,84.64,84.89,6738.0,81.7872,82.0674,81.7679,82.0094,6738.0
2023-06-16 12:30:00,84.94,85.1,84.94,85.1,1711.0,82.0577,82.2123,82.0577,82.2123,1711.0
2023-06-16 13:00:00,85.1,85.1,84.86,84.87,3901.0,82.2123,82.2123,81.9804,81.9901,3901.0
2023-06-16 13:30:00,84.86,84.87,84.71,84.79,2651.0,81.9804,81.9901,81.8355,81.9128,2651.0
2023-06-16 14:00:00,84.81,84.87,84.74,84.79,4893.0,81.9321,81.9901,81.8645,81.9128,4893.0
2023-06-16 14:30:00,84.81,84.84,84.72,84.82,5398.0,81.9321,81.9611,81.8452,81.9418,5398.0
2023-06-16 15:00:00,84.75,85.0,84.75,84.99,17943.0,81.8742,82.1157,81.8742,82.106,17943.0
2023-06-16 15:30:00,84.99,85.5,84.95,85.22,72837.0,82.106,82.5987,82.0674,82.3282,72837.0
2023-06-20 09:30:00,84.32,84.36,83.5,84.06,27062.0,81.4588,81.4974,80.6666,81.2076,27062.0
2023-06-20 10:00:00,84.01,84.2,83.52,83.66,35352.0,81.1593,81.3428,80.6859,80.8212,35352.0
2023-06-20 10:30:00,83.73,83.89,83.61,83.81,27906.0,80.8888,81.0434,80.7729,80.9661,27906.0
2023-06-20 11:00:00,83.84,83.88,83.42,83.42,12688.0,80.9951,81.0337,80.5893,80.5893,12688.0
2023-06-20 11:30:00,83.36,83.78,83.36,83.78,6077.0,80.5313,80.9371,80.5313,80.9371,6077.0
2023-06-20 12:00:00,83.77,83.81,83.62,83.74,6048.0,80.9274,80.9661,80.7825,80.8984,6048.0
2023-06-20 12:30:00,83.7,83.88,83.68,83.74,6172.0,80.8598,81.0337,80.8405,80.8984,6172.0
2023-06-20 13:00:00,83.68,83.7,83.38,83.47,7418.0,80.8405,80.8598,80.5507,80.6376,7418.0
2023-06-20 13:30:00,83.47,83.53,83.31,83.43,8327.0,80.6376,80.6956,80.483,80.599,8327.0
2023-06-20 14:00:00,83.47,83.58,83.44,83.58,6407.0,80.6376,80.7439,80.6086,80.7439,6407.0
2023-06-20 14:30:00,83.56,83.61,83.28,83.39,8474.0,80.7246,80.7729,80.4541,80.5603,8474.0
2023-06-20 15:00:00,83.4,83.41,83.24,83.4,16319.0,80.57,80.5796,80.4154,80.57,16319.0
2023-06-20 15:30:00,83.4,83.48,83.23,83.29,41060.0,80.57,80.6473,80.4058,80.4637,41060.0
2023-06-21 09:30:00,83.19,83.36,82.58,83.36,10487.0,80.3671,80.5313,79.7778,80.5313,10487.0
2023-06-21 10:00:00,83.29,83.5,83.19,83.49,7191.0,80.4637,80.6666,80.3671,80.6569,7191.0
2023-06-21 10:30:00,83.47,83.51,83.16,83.41,6343.0,80.6376,80.6762,80.3381,80.5796,6343.0
2023-06-21 11:00:00,83.5,83.65,83.42,83.58,9524.0,80.6666,80.8115,80.5893,80.7439,9524.0
2023-06-21 11:30:00,83.54,83.54,83.34,83.34,5910.0,80.7052,80.7052,80.512,80.512,5910.0
2023-06-21 12:00:00,83.4,83.48,83.29,83.35,5355.0,80.57,80.6473,80.4637,80.5217,5355.0
2023-06-21 12:30:00,83.36,83.38,83.2,83.25,6833.0,80.5313,80.5507,80.3768,80.4251,6833.0
2023-06-21 13:00:00,83.22,83.27,83.1,83.2,6959.0,80.3961,80.4444,80.2802,80.3768,6959.0
2023-06-21 13:30:00,83.2,83.38,83.19,83.38,7032.0,80.3768,80.5507,80.3671,80.5507,7032.0
2023-06-21 14:00:00,83.38,83.63,83.31,83.63,11566.0,80.5507,80.7922,80.483,80.7922,11566.0
2023-06-21 14:30:00,83.63,83.63,83.44,83.53,10756.0,80.7922,80.7922,80.6086,80.6956,10756.0
2023-06-21 15:00:00,83.56,83.56,83.31,83.31,6831.0,80.7246,80.7246,80.483,80.483,6831.0
2023-06-21 15:30:00,83.3,83.38,83.14,83.29,32634.0,80.4734,80.5507,80.3188,80.4637,32634.0
2023-06-22 09:30:00,83.66,83.66,82.84,83.14,13790.0,80.8212,80.8212,80.029,80.3188,13790.0
2023-06-22 10:00:00,83.01,83.06,82.77,82.92,6344.0,80.1932,80.2415,79.9614,80.1063,6344.0
2023-06-22 10:30:00,82.94,83.02,82.77,82.84,5321.0,80.1256,80.2029,79.9614,80.029,5321.0
2023-06-22 11:00:00,82.83,82.87,82.71,82.84,5677.0,80.0193,80.058,79.9034,80.029,5677.0
2023-06-22 11:30:00,82.87,83.06,82.76,82.81,9330.0,80.058,80.2415,79.9517,80.0,9330.0
2023-06-22 12:00:00,82.79,83.05,82.72,82.92,8580.0,79.9807,80.2319,79.9131,80.1063,8580.0
2023-06-22 12:30:00,82.94,83.05,82.87,82.88,13727.0,80.1256,80.2319,80.058,80.0676,13727.0
2023-06-22 13:00:00,82.88,82.88,82.51,82.59,18089.0,80.0676,80.0676,79.7102,79.7875,18089.0
2023-06-22 13:30:00,82.58,82.78,82.51,82.76,11810.0,79.7778,79.971,79.7102,79.9517,11810.0
2023-06-22 14:00:00,82.78,83.09,82.76,83.09,8534.0,79.971,80.2705,79.9517,80.2705,8534.0
2023-06-22 14:30:00,83.09,83.14,82.93,83.1,10573.0,80.2705,80.3188,80.1159,80.2802,10573.0
2023-06-22 15:00:00,83.09,83.1,82.74,82.77,9486.0,80.2705,80.2802,79.9324,79.9614,9486.0
2023-06-22 15:30:00,82.74,82.91,82.73,82.89,33570.0,79.9324,80.0966,79.9227,80.0773,33570.0
2023-06-23 09:30:00,82.22,83.07,82.22,83.0,27201.0,79.43,80.2512,79.43,80.1836,27201.0
2023-06-23 10:00:00,83.0,83.3,82.87,83.23,15376.0,80.1836,80.4734,80.058,80.4058,15376.0
2023-06-23 10:30:00,83.3,83.42,83.06,83.14,14269.0,80.4734,80.5893,80.2415,80.3188,14269.0
2023-06-23 11:00:00,83.14,83.23,82.85,82.98,11827.0,80.3188,80.4058,80.0386,80.1642,11827.0
2023-06-23 11:30:00,82.99,83.01,82.61,82.66,14002.0,80.1739,80.1932,79.8068,79.8551,14002.0
2023-06-23 12:00:00,82.63,82.73,82.51,82.67,9501.0,79.8261,79.9227,79.7102,79.8648,9501.0
2023-06-23 12:30:00,82.66,82.66,82.4,82.47,13081.0,79.8551,79.8551,79.6039,79.6715,13081.0
2023-06-23 13:00:00,82.5,82.6,82.41,82.56,12645.0,79.7005,79.7971,79.6136,79.7585,12645.0
2023-06-23 13:30:00,82.56,82.73,82.56,82.64,11923.0,79.7585,79.9227,79.7585,79.8358,11923.0
2023-06-23 14:00:00,82.64,82.64,82.46,82.57,15146.0,79.8358,79.8358,79.6619,79.7681,15146.0
2023-06-23 14:30:00,82.54,82.68,82.48,82.64,15014.0,79.7392,79.8744,79.6812,79.8358,15014.0
2023-06-23 15:00:00,82.62,82.64,82.3,82.37,14765.0,79.8165,79.8358,79.5073,79.5749,14765.0
2023-06-23 15:30:00,82.38,82.5,82.0,82.17,69032.0,79.5846,79.7005,79.2175,79.3817,69032.0
2023-06-26 09:30:00,82.28,83.01,82.28,82.71,6761.0,79.488,80.1932,79.488,79.9034,6761.0
2023-06-26 10:00:00,82.74,82.93,82.67,82.77,3690.0,79.9324,80.1159,79.8648,79.9614,3690.0
2023-06-26 10:30:00,82.68,82.73,82.47,82.67,4960.0,79.8744,79.9227,79.6715,79.8648,4960.0
2023-06-26 11:00:00,82.73,82.87,82.68,82.82,7119.0,79.9227,80.058,79.8744,80.0097,7119.0
2023-06-26 11:30:00,82.86,83.19,82.86,83.19,5308.0,80.0483,80.3671,80.0483,80.3671,5308.0
2023-06-26 12:00:00,83.22,83.25,83.13,83.22,10154.0,80.3961,80.4251,80.3091,80.3961,10154.0
2023-06-26 12:30:00,83.2,83.34,83.12,83.29,9605.0,80.3768,80.512,80.2995,80.4637,9605.0
2023-06-26 13:00:00,83.26,83.41,83.25,83.26,5623.0,80.4347,80.5796,80.4251,80.4347,5623.0
2023-06-26 13:30:00,83.32,83.33,83.18,83.18,5492.0,80.4927,80.5024,80.3574,80.3574,5492.0
2023-06-26 14:00:00,83.16,83.18,83.02,83.17,6187.0,80.3381,80.3574,80.2029,80.3478,6187.0
2023-06-26 14:30:00,83.15,83.29,83.13,83.28,9166.0,80.3285,80.4637,80.3091,80.4541,9166.0
2023-06-26 15:00:00,83.29,83.31,83.19,83.28,9128.0,80.4637,80.483,80.3671,80.4541,9128.0
2023-06-26 15:30:00,83.27,83.39,82.9,82.94,55057.0,80.4444,80.5603,80.0869,80.1256,55057.0
2023-06-27 09:30:00,83.21,83.58,82.99,83.27,6445.0,80.3864,80.7439,80.1739,80.4444,6445.0
2023-06-27 10:00:00,83.27,83.51,83.17,83.37,3654.0,80.4444,80.6762,80.3478,80.541,3654.0
2023-06-27 10:30:00,83.46,83.87,83.4,83.87,8738.0,80.6279,81.024,80.57,81.024,8738.0
2023-06-27 11:00:00,83.99,84.25,83.9,84.08,7489.0,81.14,81.3911,81.053,81.2269,7489.0
2023-06-27 11:30:00,84.09,84.25,84.08,84.23,3960.0,81.2366,81.3911,81.2269,81.3718,3960.0
2023-06-27 12:00:00,84.2,84.58,84.18,84.53,7829.0,81.3428,81.7099,81.3235,81.6616,7829.0
2023-06-27 12:30:00,84.56,84.7,84.49,84.49,6630.0,81.6906,81.8259,81.623,81.623,6630.0
2023-06-27 13:00:00,84.53,84.64,84.34,84.59,4228.0,81.6616,81.7679,81.4781,81.7196,4228.0
2023-06-27 13:30:00,84.62,84.77,84.62,84.77,3396.0,81.7486,81.8935,81.7486,81.8935,3396.0
2023-06-27 14:00:00,84.7,84.81,84.65,84.74,3971.0,81.8259,81.9321,81.7776,81.8645,3971.0
2023-06-27 14:30:00,84.72,84.82,84.71,84.8,6742.0,81.8452,81.9418,81.8355,81.9225,6742.0
2023-06-27 15:00:00,84.82,84.9,84.62,84.76,10531.0,81.9418,82.0191,81.7486,81.8838,10531.0
2023-06-27 15:30:00,84.83,84.84,84.49,84.57,30876.0,81.9515,81.9611,81.623,81.7003,30876.0
2023-06-28 09:30:00,84.52,84.62,84.04,84.07,12054.0,81.652,81.7486,81.1883,81.2172,12054.0
2023-06-28 10:00:00,84.15,84.31,83.88,83.88,6551.0,81.2945,81.4491,81.0337,81.0337,6551.0
2023-06-28 10:30:00,83.93,84.4,83.93,83.97,15234.0,81.082,81.536,81.082,81.1206,15234.0
2023-06-28 11:00:00,84.02,84.06,83.76,84.06,10938.0,81.1689,81.2076,80.9178,81.2076,10938.0
2023-06-28 11:30:00,84.04,84.47,84.03,84.39,22831.0,81.1883,81.6037,81.1786,81.5264,22831.0
2023-06-28 12:00:00,84.38,84.44,84.29,84.33,10792.0,81.5167,81.5747,81.4298,81.4684,10792.0
2023-06-28 12:30:00,84.29,84.33,83.82,83.98,9425.0,81.4298,81.4684,80.9757,81.1303,9425.0
2023-06-28 13:00:00,83.98,84.01,83.82,83.95,4709.0,81.1303,81.1593,80.9757,81.1013,4709.0
2023-06-28 13:30:00,83.94,83.95,83.76,83.88,6161.0,81.0917,81.1013,80.9178,81.0337,6161.0
2023-06-28 14:00:00,83.84,83.96,83.8,83.88,7668.0,80.9951,81.111,80.9564,81.0337,7668.0
2023-06-28 14:30:00,83.88,83.96,83.85,83.93,7038.0,81.0337,81.111,81.0047,81.082,7038.0
2023-06-28 15:00:00,83.95,84.21,83.95,84.12,14186.0,81.1013,81.3525,81.1013,81.2656,14186.0
2023-06-28 15:30:00,84.08,84.26,83.89,84.25,62384.0,81.2269,81.4008,81.0434,81.3911,62384.0
2023-06-29 09:30:00,83.89,85.41,83.77,85.39,19520.0,81.0434,82.5118,80.9274,82.4925,19520.0
2023-06-29 10:00:00,85.37,85.83,85.23,85.79,29845.0,82.4731,82.9175,82.3379,82.8789,29845.0
2023-06-29 10:30:00,85.84,86.08,85.67,85.95,23844.0,82.9272,83.159,82.763,83.0335,23844.0
2023-06-29 11:00:00,85.95,86.72,85.95,86.56,30264.0,83.0335,83.7773,83.0335,83.6228,30264.0
2023-06-29 11:30:00,86.59,86.72,86.44,86.53,13130.0,83.6517,83.7773,83.5068,83.5938,13130.0
2023-06-29 12:00:00,86.58,87.37,86.54,87.37,31933.0,83.6421,84.4053,83.6034,84.4053,31933.0
2023-06-29 12:30:00,87.31,87.42,87.2,87.3,54863.0,84.3473,84.4536,84.241,84.3376,54863.0
2023-06-29 13:00:00,87.29,87.39,86.98,87.39,17310.0,84.328,84.4246,84.0285,84.4246,17310.0
2023-06-29 13:30:00,87.36,87.38,87.14,87.35,14141.0,84.3956,84.4149,84.1831,84.3859,14141.0
2023-06-29 14:00:00,87.36,87.43,86.96,87.42,16470.0,84.3956,84.4632,84.0092,84.4536,16470.0
2023-06-29 14:30:00,87.43,87.47,87.17,87.21,24632.0,84.4632,84.5019,84.2121,84.2507,24632.0
2023-06-29 15:00:00,87.23,87.61,87.23,87.61,33949.0,84.27,84.6371,84.27,84.6371,33949.0
2023-06-29 15:30:00,87.61,88.03,87.5,87.8,145371.0,84.6371,85.0429,84.5309,84.8207,145371.0
2023-06-30 09:30:00,88.2,88.89,88.2,88.84,27343.0,85.2071,85.8737,85.2071,85.8254,27343.0
2023-06-30 10:00:00,88.86,89.6,88.83,89.45,71920.0,85.8447,86.5596,85.8157,86.4147,71920.0
2023-06-30 10:30:00,89.46,89.51,88.51,88.91,75465.0,86.4243,86.4727,85.5066,85.893,75465.0
2023-06-30 11:00:00,88.96,89.01,88.66,88.97,22773.0,85.9413,85.9896,85.6515,85.951,22773.0
2023-06-30 11:30:00,88.99,89.38,88.87,89.31,38895.0,85.9703,86.3471,85.8544,86.2794,38895.0
2023-06-30 12:00:00,89.31,89.92,89.3,89.92,16440.0,86.2794,86.8687,86.2698,86.8687,16440.0
2023-06-30 12:30:00,89.92,89.95,89.65,89.88,25380.0,86.8687,86.8977,86.6079,86.8301,25380.0
2023-06-30 13:00:00,89.87,89.9,89.48,89.87,31851.0,86.8204,86.8494,86.4437,86.8204,31851.0
2023-06-30 13:30:00,89.9,90.18,89.76,89.87,20698.0,86.8494,87.1199,86.7142,86.8204,20698.0
2023-06-30 14:00:00,89.86,90.04,89.75,90.02,16852.0,86.8108,86.9847,86.7045,86.9653,16852.0
2023-06-30 14:30:00,90.02,90.16,89.94,90.06,23879.0,86.9653,87.1006,86.8881,87.004,23879.0
2023-06-30 15:00:00,90.06,90.31,90.0,90.3,32157.0,87.004,87.2455,86.946,87.2358,32157.0
2023-06-30 15:30:00,90.29,90.29,89.72,89.75,147098.0,87.2262,87.2262,86.6755,86.7045,147098.0
2023-07-03 09:30:00,89.05,89.61,88.87,89.42,19054.0,86.0283,86.5693,85.8544,86.3857,19054.0
2023-07-03 10:00:00,89.48,89.51,89.05,89.34,17287.0,86.4437,86.4727,86.0283,86.3084,17287.0
2023-07-03 10:30:00,89.4,90.06,89.4,89.9,16501.0,86.3664,87.004,86.3664,86.8494,16501.0
2023-07-03 11:00:00,89.88,90.01,89.54,89.72,13974.0,86.8301,86.9557,86.5016,86.6755,13974.0
2023-07-03 11:30:00,89.69,89.71,89.36,89.43,15556.0,86.6465,86.6659,86.3277,86.3954,15556.0
2023-07-03 12:00:00,89.43,89.81,89.39,89.74,10952.0,86.3954,86.7625,86.3567,86.6948,10952.0
2023-07-03 12:30:00,89.7,89.92,89.52,89.78,32919.0,86.6562,86.8687,86.4823,86.7335,32919.0
2023-07-05 09:30:00,89.0,89.51,88.38,88.98,17136.0,85.98,86.4727,85.381,85.9606,17136.0
2023-07-05 10:00:00,89.0,89.0,88.63,88.76,16803.0,85.98,85.98,85.6225,85.7481,16803.0
2023-07-05 10:30:00,88.79,89.28,88.79,89.13,15699.0,85.7771,86.2505,85.7771,86.1055,15699.0
2023-07-05 11:00:00,89.18,89.19,88.53,88.88,14974.0,86.1538,86.1635,85.5259,85.864,14974.0
2023-07-05 11:30:00,88.83,88.83,88.2,88.24,12996.0,85.8157,85.8157,85.2071,85.2457,12996.0
2023-07-05 12:00:00,88.3,88.38,88.05,88.11,10137.0,85.3037,85.381,85.0622,85.1202,10137.0
2023-07-05 12:30:00,88.12,88.2,88.02,88.07,15970.0,85.1298,85.2071,85.0332,85.0815,15970.0
2023-07-05 13:00:00,88.05,88.24,87.92,88.17,11160.0,85.0622,85.2457,84.9366,85.1781,11160.0
2023-07-05 13:30:00,88.17,88.31,88.07,88.08,14763.0,85.1781,85.3134,85.0815,85.0912,14763.0
2023-07-05 14:00:00,88.07,88.09,87.71,87.92,14568.0,85.0815,85.1008,84.7337,84.9366,14568.0
2023-07-05 14:30:00,87.94,87.98,87.79,87.98,12697.0,84.9559,84.9946,84.811,84.9946,12697.0
2023-07-05 15:00:00,88.0,88.23,87.96,88.12,23662.0,85.0139,85.2361,84.9752,85.1298,23662.0
2023-07-05 15:30:00,88.11,88.14,87.88,88.0,98257.0,85.1202,85.1491,84.898,85.0139,98257.0
2023-07-06 09:30:00,87.12,87.57,86.71,86.81,16927.0,84.1638,84.5985,83.7677,83.8643,16927.0
2023-07-06 10:00:00,86.82,86.91,86.28,86.32,17145.0,83.8739,83.9609,83.3523,83.3909,17145.0
2023-07-06 10:30:00,86.28,86.41,86.0,86.02,12251.0,83.3523,83.4778,83.0818,83.1011,12251.0
2023-07-06 11:00:00,86.04,86.23,85.89,85.91,12915.0,83.1204,83.304,82.9755,82.9948,12915.0
2023-07-06 11:30:00,85.91,86.24,85.81,86.24,15301.0,82.9948,83.3136,82.8982,83.3136,15301.0
2023-07-06 12:00:00,86.19,86.39,86.09,86.23,15241.0,83.2653,83.4585,83.1687,83.304,15241.0
2023-07-06 12:30:00,86.24,86.52,86.24,86.48,23060.0,83.3136,83.5841,83.3136,83.5455,23060.0
2023-07-06 13:00:00,86.46,86.69,86.42,86.69,12498.0,83.5261,83.7483,83.4875,83.7483,12498.0
2023-07-06 13:30:00,86.69,86.78,86.39,86.43,10806.0,83.7483,83.8353,83.4585,83.4972,10806.0
2023-07-06 14:00:00,86.4,86.47,86.31,86.32,19826.0,83.4682,83.5358,83.3812,83.3909,19826.0
2023-07-06 14:30:00,86.34,86.61,86.33,86.45,31650.0,83.4102,83.6711,83.4006,83.5165,31650.0
2023-07-06 15:00:00,86.45,86.91,86.44,86.81,24204.0,83.5165,83.9609,83.5068,83.8643,24204.0
2023-07-06 15:30:00,86.8,87.18,86.72,87.16,80770.0,83.8546,84.2217,83.7773,84.2024,80770.0
2023-07-07 09:30:00,86.69,87.95,86.69,87.72,9948.0,83.7483,84.9656,83.7483,84.7434,9948.0
2023-07-07 10:00:00,87.71,88.19,87.6,88.19,8041.0,84.7337,85.1974,84.6275,85.1974,8041.0
2023-07-07 10:30:00,88.1,88.5,87.97,88.47,16326.0,85.1105,85.4969,84.9849,85.4679,16326.0
2023-07-07 11:00:00,88.56,88.87,88.46,88.81,12868.0,85.5549,85.8544,85.4583,85.7964,12868.0
2023-07-07 11:30:00,88.85,88.98,88.71,88.78,13337.0,85.835,85.9606,85.6998,85.7674,13337.0
2023-07-07 12:00:00,88.74,88.78,88.53,88.77,8520.0,85.7288,85.7674,85.5259,85.7578,8520.0
2023-07-07 12:30:00,88.81,89.38,88.8,89.38,13743.0,85.7964,86.3471,85.7867,86.3471,13743.0
2023-07-07 13:00:00,89.36,89.6,89.33,89.35,16395.0,86.3277,86.5596,86.2988,86.3181,16395.0
2023-07-07 13:30:00,89.36,89.37,88.99,89.07,8628.0,86.3277,86.3374,85.9703,86.0476,8628.0
2023-07-07 14:00:00,89.1,89.4,89.03,89.4,10661.0,86.0766,86.3664,86.0089,86.3664,10661.0
2023-07-07 14:30:00,89.38,89.46,89.07,89.16,18701.0,86.3471,86.4243,86.0476,86.1345,18701.0
2023-07-07 15:00:00,89.18,89.31,89.12,89.23,17738.0,86.1538,86.2794,86.0959,86.2022,17738.0
2023-07-07 15:30:00,89.2,89.35,88.87,89.16,105027.0,86.1732,86.3181,85.8544,86.1345,105027.0
2023-07-10 09:30:00,88.88,90.22,88.78,90.06,49355.0,85.864,87.1586,85.7674,87.004,49355.0
2023-07-10 10:00:00,90.06,90.37,89.58,89.59,19036.0,87.004,87.3035,86.5403,86.5499,19036.0
2023-07-10 10:30:00,89.62,89.77,89.32,89.55,19346.0,86.5789,86.7238,86.2891,86.5113,19346.0
2023-07-10 11:00:00,89.55,89.59,89.19,89.52,10466.0,86.5113,86.5499,86.1635,86.4823,10466.0
2023-07-10 11:30:00,89.5,89.51,89.33,89.51,11718.0,86.463,86.4727,86.2988,86.4727,11718.0
2023-07-10 12:00:00,89.61,89.73,89.41,89.72,8587.0,86.5693,86.6852,86.376,86.6755,8587.0
2023-07-10 12:30:00,89.68,89.76,89.6,89.69,7483.0,86.6369,86.7142,86.5596,86.6465,7483.0
2023-07-10 13:00:00,89.69,89.82,89.69,89.77,8289.0,86.6465,86.7721,86.6465,86.7238,8289.0
2023-07-10 13:30:00,89.75,89.75,89.45,89.45,5042.0,86.7045,86.7045,86.4147,86.4147,5042.0
2023-07-10 14:00:00,89.43,89.43,89.26,89.39,9780.0,86.3954,86.3954,86.2311,86.3567,9780.0
2023-07-10 14:30:00,89.42,89.45,89.22,89.45,9473.0,86.3857,86.4147,86.1925,86.4147,9473.0
2023-07-10 15:00:00,89.48,89.48,89.32,89.42,10637.0,86.4437,86.4437,86.2891,86.3857,10637.0
2023-07-10 15:30:00,89.4,89.53,89.28,89.31,78474.0,86.3664,86.492,86.2505,86.2794,78474.0
2023-07-11 09:30:00,89.78,90.34,89.49,90.05,30577.0,86.7335,87.2745,86.4533,86.9943,30577.0
2023-07-11 10:00:00,90.14,90.14,89.64,89.79,27083.0,87.0813,87.0813,86.5982,86.7432,27083.0
2023-07-11 10:30:00,89.75,90.06,89.44,89.98,15561.0,86.7045,87.004,86.405,86.9267,15561.0
2023-07-11 11:00:00,90.05,90.46,90.05,90.07,17097.0,86.9943,87.3904,86.9943,87.0136,17097.0
2023-07-11 11:30:00,90.04,90.3,90.04,90.2,14947.0,86.9847,87.2358,86.9847,87.1392,14947.0
2023-07-11 12:00:00,90.23,90.4,90.16,90.23,11747.0,87.1682,87.3325,87.1006,87.1682,11747.0
2023-07-11 12:30:00,90.26,90.31,90.15,90.19,13381.0,87.1972,87.2455,87.0909,87.1296,13381.0
2023-07-11 13:00:00,90.22,90.24,90.16,90.21,11463.0,87.1586,87.1779,87.1006,87.1489,11463.0
2023-07-11 13:30:00,90.22,90.37,90.16,90.35,8774.0,87.1586,87.3035,87.1006,87.2841,8774.0
2023-07-11 14:00:00,90.36,90.48,90.25,90.48,11811.0,87.2938,87.4097,87.1875,87.4097,11811.0
2023-07-11 14:30:00,90.5,90.72,90.45,90.7,10938.0,87.4291,87.6416,87.3808,87.6223,10938.0
2023-07-11 15:00:00,90.71,90.75,90.61,90.71,16939.0,87.6319,87.6706,87.5353,87.6319,16939.0
2023-07-11 15:30:00,90.7,91.32,90.7,91.12,88328.0,87.6223,88.2212,87.6223,88.028,88328.0
2023-07-12 09:30:00,92.27,92.47,91.7,91.8,31711.0,89.139,89.3322,88.5883,88.6849,31711.0
2023-07-12 10:00:00,91.82,91.88,91.09,91.3,31739.0,88.7043,88.7622,87.999,88.2019,31739.0
2023-07-12 10:30:00,91.32,92.25,91.32,92.19,14871.0,88.2212,89.1197,88.2212,89.0617,14871.0
2023-07-12 11:00:00,92.19,92.2,91.89,92.2,11343.0,89.0617,89.0714,88.7719,89.0714,11343.0
2023-07-12 11:30:00,92.21,92.25,91.71,91.71,15005.0,89.081,89.1197,88.598,88.598,15005.0
2023-07-12 12:00:00,91.71,91.94,91.69,91.73,9259.0,88.598,88.8202,88.5787,88.6173,9259.0
2023-07-12 12:30:00,91.73,92.13,91.73,91.96,10865.0,88.6173,89.0037,88.6173,88.8395,10865.0
2023-07-12 13:00:00,91.95,92.12,91.9,91.96,9196.0,88.8299,88.9941,88.7816,88.8395,9196.0
2023-07-12 13:30:00,91.95,92.06,91.89,92.03,14427.0,88.8299,88.9361,88.7719,88.9071,14427.0
2023-07-12 14:00:00,92.05,92.26,92.04,92.06,15371.0,88.9265,89.1293,88.9168,88.9361,15371.0
2023-07-12 14:30:00,92.06,92.26,91.98,92.05,17308.0,88.9361,89.1293,88.8588,88.9265,17308.0
2023-07-12 15:00:00,92.08,92.09,91.93,92.08,21192.0,88.9554,88.9651,88.8105,88.9554,21192.0
2023-07-12 15:30:00,92.09,92.09,91.89,91.96,111068.0,88.9651,88.9651,88.7719,88.8395,111068.0
2023-07-13 09:30:00,92.21,92.42,91.64,92.4,16729.0,89.081,89.2839,88.5304,89.2646,16729.0
2023-07-13 10:00:00,92.3,92.4,92.11,92.29,17678.0,89.168,89.2646,88.9844,89.1583,17678.0
2023-07-13 10:30:00,92.29,92.5,92.2,92.32,12099.0,89.1583,89.3612,89.0714,89.1873,12099.0
2023-07-13 11:00:00,92.38,92.49,92.19,92.44,14456.0,89.2453,89.3515,89.0617,89.3032,14456.0
2023-07-13 11:30:00,92.45,92.45,92.21,92.27,12202.0,89.3129,89.3129,89.081,89.139,12202.0
2023-07-13 12:00:00,92.25,92.25,92.01,92.05,9014.0,89.1197,89.1197,88.8878,88.9265,9014.0
2023-07-13 12:30:00,92.04,92.15,91.88,91.93,11110.0,88.9168,89.0231,88.7622,88.8105,11110.0
2023-07-13 13:00:00,91.96,92.02,91.78,92.0,8938.0,88.8395,88.8975,88.6656,88.8782,8938.0
2023-07-13 13:30:00,92.02,92.02,91.82,91.97,7737.0,88.8975,88.8975,88.7043,88.8492,7737.0
2023-07-13 14:00:00,91.97,92.04,91.84,91.9,4330.0,88.8492,88.9168,88.7236,88.7816,4330.0
2023-07-13 14:30:00,91.88,91.92,91.72,91.92,10910.0,88.7622,88.8009,88.6077,88.8009,10910.0
2023-07-13 15:00:00,91.87,92.07,91.87,92.01,12458.0,88.7526,88.9458,88.7526,88.8878,12458.0
2023-07-13 15:30:00,92.04,92.09,91.93,92.04,73899.0,88.9168,88.9651,88.8105,88.9168,73899.0
2023-07-14 09:30:00,92.0,92.0,91.08,91.72,13428.0,88.8782,88.8782,87.9894,88.6077,13428.0
2023-07-14 10:00:00,91.61,91.73,91.06,91.12,8691.0,88.5014,88.6173,87.9701,88.028,8691.0
2023-07-14 10:30:00,91.16,91.29,91.1,91.17,8135.0,88.0667,88.1923,88.0087,88.0763,8135.0
2023-07-14 11:00:00,91.11,91.22,91.07,91.13,3596.0,88.0184,88.1246,87.9797,88.0377,3596.0
2023-07-14 11:30:00,91.19,91.22,90.79,91.02,5065.0,88.0956,88.1246,87.7092,87.9314,5065.0
2023-07-14 12:00:00,90.99,91.11,90.91,91.03,4321.0,87.9024,88.0184,87.8251,87.9411,4321.0
2023-07-14 12:30:00,91.02,91.17,91.02,91.17,2525.0,87.9314,88.0763,87.9314,88.0763,2525.0
2023-07-14 13:00:00,91.25,91.47,91.23,91.28,10041.0,88.1536,88.3661,88.1343,88.1826,10041.0
2023-07-14 13:30:00,91.32,91.53,91.32,91.5,8488.0,88.2212,88.4241,88.2212,88.3951,8488.0
2023-07-14 14:00:00,91.55,91.61,91.38,91.43,4810.0,88.4434,88.5014,88.2792,88.3275,4810.0
2023-07-14 14:30:00,91.48,91.52,91.35,91.46,4342.0,88.3758,88.4144,88.2502,88.3565,4342.0
2023-07-14 15:00:00,91.44,91.6,91.39,91.53,8977.0,88.3372,88.4917,88.2889,88.4241,8977.0
2023-07-14 15:30:00,91.55,91.55,90.97,91.31,51196.0,88.4434,88.4434,87.8831,88.2116,51196.0
2023-07-17 09:30:00,91.02,91.02,90.14,90.78,13232.0,88.3327,88.3327,87.4787,88.0998,13232.0
2023-07-17 10:00:00,90.83,91.42,90.82,91.22,20627.0,88.1483,88.7209,88.1386,88.5268,20627.0
2023-07-17 10:30:00,91.21,91.44,90.89,91.26,8525.0,88.5171,88.7403,88.2065,88.5656,8525.0
2023-07-17 11:00:00,91.3,91.57,91.3,91.52,7207.0,88.6044,88.8665,88.6044,88.8179,7207.0
2023-07-17 11:30:00,91.53,91.93,91.48,91.84,7881.0,88.8277,89.2158,88.7791,89.1285,7881.0
2023-07-17 12:00:00,91.8,92.01,91.75,91.99,8746.0,89.0897,89.2935,89.0412,89.2741,8746.0
2023-07-17 12:30:00,92.02,92.04,91.91,91.96,6580.0,89.3032,89.3226,89.1964,89.245,6580.0
2023-07-17 13:00:00,91.92,91.98,91.73,91.96,7576.0,89.2061,89.2644,89.0217,89.245,7576.0
2023-07-17 13:30:00,92.0,92.17,91.95,92.1,10570.0,89.2838,89.4488,89.2353,89.3808,10570.0
2023-07-17 14:00:00,92.09,92.21,92.05,92.07,9261.0,89.3711,89.4876,89.3323,89.3517,9261.0
2023-07-17 14:30:00,92.04,92.05,91.87,91.94,5813.0,89.3226,89.3323,89.1576,89.2255,5813.0
2023-07-17 15:00:00,91.93,92.34,91.92,92.29,15759.0,89.2158,89.6137,89.2061,89.5652,15759.0
2023-07-17 15:30:00,92.28,92.34,92.0,92.03,64659.0,89.5555,89.6137,89.2838,89.3129,64659.0
2023-07-18 09:30:00,92.03,93.13,91.98,92.9,14293.0,89.3129,90.3804,89.2644,90.1572,14293.0
2023-07-18 10:00:00,92.94,93.78,92.93,93.5,19547.0,90.196,91.0112,90.1863,90.7395,19547.0
2023-07-18 10:30:00,93.54,93.54,92.71,93.36,14893.0,90.7783,90.7783,89.9728,90.6036,14893.0
2023-07-18 11:00:00,93.32,93.34,93.15,93.32,9634.0,90.5648,90.5842,90.3998,90.5648,9634.0
2023-07-18 11:30:00,93.3,93.32,93.16,93.31,11828.0,90.5454,90.5648,90.4095,90.5551,11828.0
2023-07-18 12:00:00,93.36,93.45,92.79,92.83,8139.0,90.6036,90.691,90.0504,90.0893,8139.0
2023-07-18 12:30:00,92.75,93.01,92.74,92.95,13764.0,90.0116,90.264,90.0019,90.2057,13764.0
2023-07-18 13:00:00,92.9,92.95,92.72,92.84,11367.0,90.1572,90.2057,89.9825,90.099,11367.0
2023-07-18 13:30:00,92.8,93.05,92.62,93.05,8759.0,90.0602,90.3028,89.8855,90.3028,8759.0
2023-07-18 14:00:00,93.07,93.18,92.99,93.16,12813.0,90.3222,90.4289,90.2445,90.4095,12813.0
2023-07-18 14:30:00,93.15,93.16,92.57,92.62,7966.0,90.3998,90.4095,89.8369,89.8855,7966.0
2023-07-18 15:00:00,92.66,93.08,92.62,92.95,10752.0,89.9243,90.3319,89.8855,90.2057,10752.0
2023-07-18 15:30:00,92.97,92.98,92.49,92.53,105428.0,90.2251,90.2348,89.7593,89.7981,105428.0
2023-07-19 09:30:00,93.02,93.24,92.85,93.22,14378.0,90.2737,90.4872,90.1087,90.4678,14378.0
2023-07-19 10:00:00,93.23,93.49,93.17,93.19,11402.0,90.4775,90.7298,90.4192,90.4386,11402.0
2023-07-19 10:30:00,93.16,93.16,92.68,92.87,10068.0,90.4095,90.4095,89.9437,90.1281,10068.0
2023-07-19 11:00:00,92.85,93.25,92.77,93.15,11131.0,90.1087,90.4969,90.031,90.3998,11131.0
2023-07-19 11:30:00,93.22,93.43,93.17,93.27,6616.0,90.4678,90.6716,90.4192,90.5163,6616.0
2023-07-19 12:00:00,93.3,93.58,93.23,93.58,8228.0,90.5454,90.8171,90.4775,90.8171,8228.0
2023-07-19 12:30:00,93.53,93.64,93.35,93.59,8242.0,90.7686,90.8754,90.5939,90.8268,8242.0
2023-07-19 13:00:00,93.6,93.6,93.23,93.36,18417.0,90.8365,90.8365,90.4775,90.6036,18417.0
2023-07-19 13:30:00,93.42,93.43,93.2,93.23,5450.0,90.6618,90.6716,90.4483,90.4775,5450.0
2023-07-19 14:00:00,93.26,93.28,93.01,93.12,10022.0,90.5066,90.526,90.264,90.3707,10022.0
2023-07-19 14:30:00,93.16,93.31,93.14,93.23,7929.0,90.4095,90.5551,90.3901,90.4775,7929.0
2023-07-19 15:00:00,93.29,93.31,93.06,93.23,11680.0,90.5357,90.5551,90.3125,90.4775,11680.0
2023-07-19 15:30:00,93.2,93.54,93.18,93.53,87617.0,90.4483,90.7783,90.4289,90.7686,87617.0
2023-07-20 09:30:00,93.8,93.97,93.43,93.84,34037.0,91.0306,91.1956,90.6716,91.0694,34037.0
2023-07-20 10:00:00,93.84,93.84,92.88,93.04,18937.0,91.0694,91.0694,90.1378,90.2931,18937.0
2023-07-20 10:30:00,93.05,93.4,93.0,93.0,20907.0,90.3028,90.6424,90.2542,90.2542,20907.0
2023-07-20 11:00:00,93.04,93.4,93.02,93.1,11084.0,90.2931,90.6424,90.2737,90.3513,11084.0
2023-07-20 11:30:00,93.09,93.24,93.01,93.13,12590.0,90.3416,90.4872,90.264,90.3804,12590.0
2023-07-20 12:00:00,93.17,93.41,93.17,93.28,6137.0,90.4192,90.6521,90.4192,90.526,6137.0
2023-07-20 12:30:00,93.22,93.22,92.99,92.99,6684.0,90.4678,90.4678,90.2445,90.2445,6684.0
2023-07-20 13:00:00,93.0,93.13,92.91,92.96,6431.0,90.2542,90.3804,90.1669,90.2154,6431.0
2023-07-20 13:30:00,92.98,93.05,92.89,92.96,10029.0,90.2348,90.3028,90.1475,90.2154,10029.0
2023-07-20 14:00:00,92.91,93.09,92.84,92.88,10147.0,90.1669,90.3416,90.099,90.1378,10147.0
2023-07-20 14:30:00,92.91,93.22,92.88,93.1,12015.0,90.1669,90.4678,90.1378,90.3513,12015.0
2023-07-20 15:00:00,93.06,93.24,92.91,93.15,13677.0,90.3125,90.4872,90.1669,90.3998,13677.0
2023-07-20 15:30:00,93.13,93.22,92.88,92.97,92844.0,90.3804,90.4678,90.1378,90.2251,92844.0
2023-07-21 09:30:00,92.99,93.82,92.64,93.73,57503.0,90.2445,91.05,89.9049,90.9627,57503.0
2023-07-21 10:00:00,93.6,93.61,93.01,93.2,15651.0,90.8365,90.8462,90.264,90.4483,15651.0
2023-07-21 10:30:00,93.15,93.51,92.99,93.15,31385.0,90.3998,90.7492,90.2445,90.3998,31385.0
2023-07-21 11:00:00,93.14,93.33,93.03,93.05,10483.0,90.3901,90.5745,90.2834,90.3028,10483.0
2023-07-21 11:30:00,93.06,93.28,93.06,93.19,9773.0,90.3125,90.526,90.3125,90.4386,9773.0
2023-07-21 12:00:00,93.15,93.15,92.67,92.73,18911.0,90.3998,90.3998,89.934,89.9922,18911.0
2023-07-21 12:30:00,92.76,92.81,92.67,92.76,15059.0,90.0213,90.0699,89.934,90.0213,15059.0
2023-07-21 13:00:00,92.79,92.98,92.72,92.92,8102.0,90.0504,90.2348,89.9825,90.1766,8102.0
2023-07-21 13:30:00,92.9,93.32,92.9,93.27,8980.0,90.1572,90.5648,90.1572,90.5163,8980.0
2023-07-21 14:00:00,93.29,93.29,93.05,93.24,7569.0,90.5357,90.5357,90.3028,90.4872,7569.0
2023-07-21 14:30:00,93.27,93.34,93.19,93.25,11544.0,90.5163,90.5842,90.4386,90.4969,11544.0
2023-07-21 15:00:00,93.32,93.41,93.09,93.38,11712.0,90.5648,90.6521,90.3416,90.623,11712.0
2023-07-21 15:30:00,93.39,93.45,92.94,92.96,79630.0,90.6327,90.691,90.196,90.2154,79630.0
2023-07-24 09:30:00,92.74,93.3,92.52,92.79,28135.0,90.0019,90.5454,89.7884,90.0504,28135.0
2023-07-24 10:00:00,92.79,92.9,92.4,92.5,15021.0,90.0504,90.1572,89.672,89.769,15021.0
2023-07-24 10:30:00,92.54,92.55,92.18,92.24,14935.0,89.8078,89.8175,89.4585,89.5167,14935.0
2023-07-24 11:00:00,92.2,92.2,91.9,91.98,22776.0,89.4779,89.4779,89.1867,89.2644,22776.0
2023-07-24 11:30:00,92.02,92.3,91.98,92.22,48295.0,89.3032,89.5749,89.2644,89.4973,48295.0
2023-07-24 12:00:00,92.22,92.25,91.92,92.1,32416.0,89.4973,89.5264,89.2061,89.3808,32416.0
2023-07-24 12:30:00,92.06,92.14,91.76,91.87,8153.0,89.342,89.4196,89.0509,89.1576,8153.0
2023-07-24 13:00:00,91.86,92.13,91.81,92.1,8576.0,89.1479,89.4099,89.0994,89.3808,8576.0
2023-07-24 13:30:00,92.13,92.19,92.04,92.15,10151.0,89.4099,89.4682,89.3226,89.4293,10151.0
2023-07-24 14:00:00,92.16,92.28,92.07,92.16,14242.0,89.439,89.5555,89.3517,89.439,14242.0
2023-07-24 14:30:00,92.15,92.17,92.05,92.11,12834.0,89.4293,89.4488,89.3323,89.3905,12834.0
2023-07-24 15:00:00,92.12,92.15,91.87,91.87,11716.0,89.4002,89.4293,89.1576,89.1576,11716.0
2023-07-24 15:30:00,91.89,92.05,91.78,92.0,97179.0,89.177,89.3323,89.0703,89.2838,97179.0
2023-07-25 09:30:00,92.99,93.49,92.93,93.16,46400.0,90.2445,90.7298,90.1863,90.4095,46400.0
2023-07-25 10:00:00,93.16,93.77,93.16,93.71,27794.0,90.4095,91.0015,90.4095,90.9433,27794.0
2023-07-25 10:30:00,93.67,93.67,93.36,93.54,21672.0,90.9045,90.9045,90.6036,90.7783,21672.0
2023-07-25 11:00:00,93.51,93.53,93.28,93.41,13023.0,90.7492,90.7686,90.526,90.6521,13023.0
2023-07-25 11:30:00,93.4,93.63,93.3,93.5,14621.0,90.6424,90.8656,90.5454,90.7395,14621.0
2023-07-25 12:00:00,93.53,93.96,93.51,93.77,14560.0,90.7686,91.1859,90.7492,91.0015,14560.0
2023-07-25 12:30:00,93.78,93.95,93.69,93.74,14447.0,91.0112,91.1762,90.9239,90.9724,14447.0
2023-07-25 13:00:00,93.74,93.96,93.64,93.9,13104.0,90.9724,91.1859,90.8754,91.1277,13104.0
2023-07-25 13:30:00,93.9,93.98,93.84,93.93,11246.0,91.1277,91.2053,91.0694,91.1568,11246.0
2023-07-25 14:00:00,93.92,93.92,93.75,93.83,15591.0,91.1471,91.1471,90.9821,91.0597,15591.0
2023-07-25 14:30:00,93.84,93.87,93.54,93.76,40477.0,91.0694,91.0986,90.7783,90.9918,40477.0
2023-07-25 15:00:00,93.75,93.94,93.61,93.61,98711.0,90.9821,91.1665,90.8462,90.8462,98711.0
2023-07-25 15:30:00,93.6,93.86,93.46,93.5,140208.0,90.8365,91.0889,90.7007,90.7395,140208.0
2023-07-26 09:30:00,97.99,102.62,97.0,99.83,365644.0,95.0969,99.5902,94.1362,96.8826,365644.0
2023-07-26 10:00:00,100.01,102.5,99.73,102.0,100380.0,97.0573,99.4738,96.7856,98.9885,100380.0
2023-07-26 10:30:00,101.92,102.85,101.6,101.93,91014.0,98.9109,99.8134,98.6003,98.9206,91014.0
2023-07-26 11:00:00,101.95,102.69,101.9,102.69,107060.0,98.94,99.6582,98.8915,99.6582,107060.0
2023-07-26 11:30:00,102.73,103.2,102.34,102.86,90657.0,99.697,100.1531,99.3185,99.8231,90657.0
2023-07-26 12:00:00,102.95,103.49,102.62,103.33,61548.0,99.9105,100.4345,99.5902,100.2793,61548.0
2023-07-26 12:30:00,103.36,103.43,102.93,103.14,49603.0,100.3084,100.3763,99.8911,100.0949,49603.0
2023-07-26 13:00:00,103.18,103.92,103.1,103.77,53190.0,100.1337,100.8518,100.0561,100.7063,53190.0
2023-07-26 13:30:00,103.78,103.98,103.57,103.74,79317.0,100.716,100.9101,100.5122,100.6772,79317.0
2023-07-26 14:00:00,103.67,103.75,103.11,103.19,44244.0,100.6092,100.6869,100.0658,100.1434,44244.0
2023-07-26 14:30:00,103.19,104.29,103.17,104.16,82715.0,100.1434,101.2109,100.124,101.0848,82715.0
2023-07-26 15:00:00,104.2,104.58,103.41,103.94,89797.0,101.1236,101.4924,100.3569,100.8713,89797.0
2023-07-26 15:30:00,104.02,104.12,103.49,104.11,265639.0,100.9489,101.0459,100.4345,101.0362,265639.0
2023-07-27 09:30:00,106.24,107.29,105.85,107.19,135036.0,103.1033,104.1223,102.7249,104.0253,135036.0
2023-07-27 10:00:00,107.3,107.4,105.54,105.73,50192.0,104.1321,104.2291,102.424,102.6084,50192.0
2023-07-27 10:30:00,105.72,105.82,104.73,104.89,36507.0,102.5987,102.6957,101.6379,101.7932,36507.0
2023-07-27 11:00:00,104.91,105.19,104.89,104.95,46546.0,101.8126,102.0843,101.7932,101.8514,46546.0
2023-07-27 11:30:00,104.95,105.49,104.89,105.49,58522.0,101.8514,102.3755,101.7932,102.3755,58522.0
2023-07-27 12:00:00,105.5,106.32,105.48,106.3,30187.0,102.3852,103.181,102.3658,103.1616,30187.0
2023-07-27 12:30:00,106.32,106.66,106.25,106.66,22359.0,103.181,103.5109,103.1131,103.5109,22359.0
2023-07-27 13:00:00,106.69,106.73,105.93,105.93,20891.0,103.5401,103.5789,102.8025,102.8025,20891.0
2023-07-27 13:30:00,105.9,106.08,105.62,105.73,26510.0,102.7734,102.9481,102.5017,102.6084,26510.0
2023-07-27 14:00:00,105.75,105.79,105.33,105.43,17959.0,102.6278,102.6666,102.2202,102.3173,17959.0
2023-07-27 14:30:00,105.47,105.62,105.15,105.15,16372.0,102.3561,102.5017,102.0455,102.0455,16372.0
2023-07-27 15:00:00,105.14,105.23,104.89,105.17,23742.0,102.0358,102.1232,101.7932,102.0649,23742.0
2023-07-27 15:30:00,105.17,105.41,105.05,105.27,146800.0,102.0649,102.2979,101.9485,102.162,146800.0
2023-07-28 09:30:00,106.08,106.6,105.49,106.58,46325.0,102.9481,103.4527,102.3755,103.4333,46325.0
2023-07-28 10:00:00,106.65,106.78,105.94,106.01,16071.0,103.5012,103.6274,102.8122,102.8801,16071.0
2023-07-28 10:30:00,106.21,106.3,106.0,106.09,19121.0,103.0742,103.1616,102.8704,102.9578,19121.0
2023-07-28 11:00:00,106.01,106.03,105.64,105.84,21163.0,102.8801,102.8995,102.5211,102.7152,21163.0
2023-07-28 11:30:00,105.81,106.09,105.62,106.02,30846.0,102.686,102.9578,102.5017,102.8898,30846.0
2023-07-28 12:00:00,106.08,106.08,105.27,105.28,20063.0,102.9481,102.9481,102.162,102.1717,20063.0
2023-07-28 12:30:00,105.28,105.72,105.16,105.64,27192.0,102.1717,102.5987,102.0552,102.5211,27192.0
2023-07-28 13:00:00,105.66,105.66,105.3,105.31,12216.0,102.5405,102.5405,102.1911,102.2008,12216.0
2023-07-28 13:30:00,105.3,105.3,104.64,104.78,24907.0,102.1911,102.1911,101.5506,101.6865,24907.0
2023-07-28 14:00:00,104.76,104.86,104.55,104.65,25346.0,101.667,101.7641,101.4632,101.5603,25346.0
2023-07-28 14:30:00,104.73,104.84,104.46,104.48,29501.0,101.6379,101.7447,101.3759,101.3953,29501.0
2023-07-28 15:00:00,104.51,104.92,104.41,104.85,32112.0,101.4244,101.8223,101.3274,101.7544,32112.0
2023-07-28 15:30:00,104.85,104.92,104.29,104.64,245683.0,101.7544,101.8223,101.2109,101.5506,245683.0
2023-07-31 09:30:00,104.84,105.16,104.35,104.67,35240.0,101.7447,102.0552,101.2692,101.5797,35240.0
2023-07-31 10:00:00,104.73,104.73,103.62,103.68,36342.0,101.6379,101.6379,100.5607,100.6189,36342.0
2023-07-31 10:30:00,103.72,103.93,103.1,103.27,59347.0,100.6578,100.8616,100.0561,100.221,59347.0
2023-07-31 11:00:00,103.26,104.11,103.22,103.74,27976.0,100.2113,101.0362,100.1725,100.6772,27976.0
2023-07-31 11:30:00,103.63,103.64,102.95,103.13,23327.0,100.5704,100.5801,99.9105,100.0852,23327.0
2023-07-31 12:00:00,103.18,103.25,102.6,102.6,45720.0,100.1337,100.2016,99.5708,99.5708,45720.0
2023-07-31 12:30:00,102.61,103.19,102.61,102.83,42805.0,99.5805,100.1434,99.5805,99.794,42805.0
2023-07-31 13:00:00,102.88,102.9,102.51,102.63,37813.0,99.8426,99.862,99.4835,99.5999,37813.0
2023-07-31 13:30:00,102.63,102.71,102.45,102.6,34327.0,99.5999,99.6776,99.4252,99.5708,34327.0
2023-07-31 14:00:00,102.61,102.85,102.36,102.4,32061.0,99.5805,99.8134,99.3379,99.3767,32061.0
2023-07-31 14:30:00,102.46,103.06,102.43,102.78,45799.0,99.435,100.0172,99.4058,99.7455,45799.0
2023-07-31 15:00:00,102.76,102.76,102.35,102.54,34850.0,99.7261,99.7261,99.3282,99.5126,34850.0
2023-07-31 15:30:00,102.55,103.41,102.53,103.3,202515.0,99.5223,100.3569,99.5029,100.2502,202515.0
2023-08-01 09:30:00,103.51,105.28,103.51,104.94,28159.0,100.454,102.1717,100.454,101.8417,28159.0
2023-08-01 10:00:00,105.07,105.09,104.58,104.75,36116.0,101.9679,101.9873,101.4924,101.6573,36116.0
2023-08-01 10:30:00,104.7,104.9,104.51,104.77,30409.0,101.6088,101.8029,101.4244,101.6767,30409.0
2023-08-01 11:00:00,104.8,105.05,104.38,104.46,25110.0,101.7059,101.9485,101.2983,101.3759,25110.0
2023-08-01 11:30:00,104.51,104.99,104.46,104.98,32206.0,101.4244,101.8903,101.3759,101.8805,32206.0
2023-08-01 12:00:00,105.06,105.06,104.53,104.62,22926.0,101.9582,101.9582,101.4438,101.5312,22926.0
2023-08-01 12:30:00,104.68,104.9,104.62,104.9,27871.0,101.5894,101.8029,101.5312,101.8029,27871.0
2023-08-01 13:00:00,104.9,105.26,104.77,105.06,51874.0,101.8029,102.1523,101.6767,101.9582,51874.0
2023-08-01 13:30:00,105.02,105.75,104.97,105.7,26687.0,101.9194,102.6278,101.8708,102.5793,26687.0
2023-08-01 14:00:00,105.74,105.74,105.4,105.55,18673.0,102.6181,102.6181,102.2881,102.4337,18673.0
2023-08-01 14:30:00,105.6,105.75,105.44,105.68,14927.0,102.4822,102.6278,102.327,102.5599,14927.0
2023-08-01 15:00:00,105.69,105.83,105.45,105.61,30191.0,102.5696,102.7055,102.3367,102.4919,30191.0
2023-08-01 15:30:00,105.62,105.79,105.42,105.71,114781.0,102.5017,102.6666,102.3076,102.589,114781.0
2023-08-02 09:30:00,104.44,104.69,103.77,104.01,27138.0,101.3565,101.5991,100.7063,100.9392,27138.0
2023-08-02 10:00:00,104.01,104.22,103.53,103.64,40524.0,100.9392,101.143,100.4734,100.5801,40524.0
2023-08-02 10:30:00,103.69,103.71,103.38,103.67,15479.0,100.6286,100.648,100.3278,100.6092,15479.0
2023-08-02 11:00:00,103.61,103.92,103.55,103.83,89110.0,100.551,100.8518,100.4928,100.7645,89110.0
2023-08-02 11:30:00,103.83,103.85,103.28,103.29,32223.0,100.7645,100.7839,100.2307,100.2404,32223.0
2023-08-02 12:00:00,103.3,103.63,103.29,103.62,46264.0,100.2502,100.5704,100.2404,100.5607,46264.0
2023-08-02 12:30:00,103.64,104.18,103.64,104.03,68696.0,100.5801,101.1042,100.5801,100.9586,68696.0
2023-08-02 13:00:00,104.04,104.15,103.91,104.05,22970.0,100.9683,101.0751,100.8421,100.978,22970.0
2023-08-02 13:30:00,104.05,104.16,103.67,103.72,15449.0,100.978,101.0848,100.6092,100.6578,15449.0
2023-08-02 14:00:00,103.67,103.84,103.55,103.58,34106.0,100.6092,100.7742,100.4928,100.5219,34106.0
2023-08-02 14:30:00,103.64,103.7,103.32,103.41,24228.0,100.5801,100.6383,100.2696,100.3569,24228.0
2023-08-02 15:00:00,103.44,103.52,103.0,103.1,26925.0,100.386,100.4637,99.959,100.0561,26925.0
2023-08-02 15:30:00,103.11,103.67,103.1,103.62,84145.0,100.0658,100.6092,100.0561,100.5607,84145.0
2023-08-03 09:30:00,103.22,103.44,102.81,103.16,21876.0,100.1725,100.386,99.7746,100.1143,21876.0
2023-08-03 10:00:00,103.17,103.25,102.85,102.89,23902.0,100.124,100.2016,99.8134,99.8523,23902.0
2023-08-03 10:30:00,102.87,103.07,102.84,103.07,13300.0,99.8328,100.0269,99.8037,100.0269,13300.0
2023-08-03 11:00:00,103.12,103.4,102.91,103.33,84081.0,100.0755,100.3472,99.8717,100.2793,84081.0
2023-08-03 11:30:00,103.29,103.54,103.23,103.36,50210.0,100.2404,100.4831,100.1822,100.3084,50210.0
2023-08-03 12:00:00,103.34,103.35,103.15,103.33,12816.0,100.289,100.2987,100.1046,100.2793,12816.0
2023-08-03 12:30:00,103.33,103.4,103.29,103.34,24569.0,100.2793,100.3472,100.2404,100.289,24569.0
2023-08-03 13:00:00,103.33,103.5,103.17,103.29,23601.0,100.2793,100.4442,100.124,100.2404,23601.0
2023-08-03 13:30:00,103.28,103.3,102.86,102.87,12506.0,100.2307,100.2502,99.8231,99.8328,12506.0
2023-08-03 14:00:00,102.85,103.06,102.74,103.06,27475.0,99.8134,100.0172,99.7067,100.0172,27475.0
2023-08-03 14:30:00,103.05,103.18,102.83,102.9,22944.0,100.0075,100.1337,99.794,99.862,22944.0
2023-08-03 15:00:00,102.9,102.92,102.58,102.75,19453.0,99.862,99.8814,99.5514,99.7164,19453.0
2023-08-03 15:30:00,102.75,103.08,102.68,102.89,82974.0,99.7164,100.0366,99.6485,99.8523,82974.0
2023-08-04 09:30:00,103.46,104.06,102.76,103.24,16202.0,100.4054,100.9877,99.7261,100.1919,16202.0
2023-08-04 10:00:00,103.29,103.48,102.9,103.38,22228.0,100.2404,100.4248,99.862,100.3278,22228.0
2023-08-04 10:30:00,103.39,103.78,103.13,103.4,22856.0,100.3375,100.716,100.0852,100.3472,22856.0
2023-08-04 11:00:00,103.4,103.46,103.13,103.42,24188.0,100.3472,100.4054,100.0852,100.3666,24188.0
2023-08-04 11:30:00,103.43,103.43,103.12,103.19,14704.0,100.3763,100.3763,100.0755,100.1434,14704.0
2023-08-04 12:00:00,103.22,103.39,103.05,103.25,32662.0,100.1725,100.3375,100.0075,100.2016,32662.0
2023-08-04 12:30:00,103.25,103.34,103.14,103.15,17099.0,100.2016,100.289,100.0949,100.1046,17099.0
2023-08-04 13:00:00,103.24,103.28,103.05,103.12,11393.0,100.1919,100.2307,100.0075,100.0755,11393.0
2023-08-04 13:30:00,103.07,103.23,103.0,103.06,14136.0,100.0269,100.1822,99.959,100.0172,14136.0
2023-08-04 14:00:00,103.06,103.07,102.62,102.63,18308.0,100.0172,100.0269,99.5902,99.5999,18308.0
2023-08-04 14:30:00,102.57,102.62,102.4,102.54,8767.0,99.5417,99.5902,99.3767,99.5126,8767.0
2023-08-04 15:00:00,102.54,102.76,102.47,102.76,8490.0,99.5126,99.7261,99.4447,99.7261,8490.0
2023-08-04 15:30:00,102.85,102.97,102.65,102.8,84253.0,99.8134,99.9299,99.6193,99.7649,84253.0
2023-08-07 09:30:00,102.41,103.03,101.68,102.95,16369.0,99.3864,99.9881,98.678,99.9105,16369.0
2023-08-07 10:00:00,102.85,103.14,102.62,103.11,37480.0,99.8134,100.0949,99.5902,100.0658,37480.0
2023-08-07 10:30:00,103.12,103.13,102.67,102.88,27049.0,100.0755,100.0852,99.6388,99.8426,27049.0
2023-08-07 11:00:00,102.88,103.3,102.88,103.05,23262.0,99.8426,100.2502,99.8426,100.0075,23262.0
2023-08-07 11:30:00,103.11,103.2,103.03,103.15,8215.0,100.0658,100.1531,99.9881,100.1046,8215.0
2023-08-07 12:00:00,103.17,103.3,103.0,103.3,9311.0,100.124,100.2502,99.959,100.2502,9311.0
2023-08-07 12:30:00,103.3,103.39,103.02,103.28,32913.0,100.2502,100.3375,99.9784,100.2307,32913.0
2023-08-07 13:00:00,103.31,103.41,103.09,103.18,21309.0,100.2599,100.3569,100.0464,100.1337,21309.0
2023-08-07 13:30:00,103.19,103.29,103.14,103.21,10081.0,100.1434,100.2404,100.0949,100.1628,10081.0
2023-08-07 14:00:00,103.21,103.21,103.07,103.08,12241.0,100.1628,100.1628,100.0269,100.0366,12241.0
2023-08-07 14:30:00,103.1,103.35,103.08,103.34,12195.0,100.0561,100.2987,100.0366,100.289,12195.0
2023-08-07 15:00:00,103.34,103.4,103.18,103.32,12014.0,100.289,100.3472,100.1337,100.2696,12014.0
2023-08-07 15:30:00,103.32,103.43,103.24,103.39,59689.0,100.2696,100.3763,100.1919,100.3375,59689.0
2023-08-08 09:30:00,102.48,103.2,102.36,102.55,8024.0,99.4544,100.1531,99.3379,99.5223,8024.0
2023-08-08 10:00:00,102.56,102.94,102.33,102.64,27391.0,99.532,99.9008,99.3088,99.6096,27391.0
2023-08-08 10:30:00,102.59,102.62,102.4,102.47,11037.0,99.5611,99.5902,99.3767,99.4447,11037.0
2023-08-08 11:00:00,102.49,102.5,102.15,102.39,13127.0,99.4641,99.4738,99.1341,99.367,13127.0
2023-08-08 11:30:00,102.38,102.47,102.17,102.24,10903.0,99.3573,99.4447,99.1535,99.2214,10903.0
2023-08-08 12:00:00,102.3,102.51,102.29,102.49,7780.0,99.2797,99.4835,99.27,99.4641,7780.0
2023-08-08 12:30:00,102.51,102.56,102.28,102.42,10004.0,99.4835,99.532,99.2603,99.3961,10004.0
2023-08-08 13:00:00,102.45,102.91,102.45,102.88,10111.0,99.4252,99.8717,99.4252,99.8426,10111.0
2023-08-08 13:30:00,102.94,103.02,102.77,102.95,8073.0,99.9008,99.9784,99.7358,99.9105,8073.0
2023-08-08 14:00:00,102.93,103.01,102.78,102.97,18015.0,99.8911,99.9687,99.7455,99.9299,18015.0
2023-08-08 14:30:00,102.98,103.5,102.94,103.43,11757.0,99.9396,100.4442,99.9008,100.3763,11757.0
2023-08-08 15:00:00,103.41,103.8,103.38,103.76,15069.0,100.3569,100.7354,100.3278,100.6966,15069.0
2023-08-08 15:30:00,103.77,103.9,103.56,103.7,69072.0,100.7063,100.8324,100.5025,100.6383,69072.0
2023-08-09 09:30:00,103.67,103.67,103.01,103.22,14663.0,100.6092,100.6092,99.9687,100.1725,14663.0
2023-08-09 10:00:00,103.04,103.7,102.95,103.33,15213.0,99.9978,100.6383,99.9105,100.2793,15213.0
2023-08-09 10:30:00,103.32,103.41,103.08,103.23,17564.0,100.2696,100.3569,100.0366,100.1822,17564.0
2023-08-09 11:00:00,103.27,103.57,103.18,103.51,10775.0,100.221,100.5122,100.1337,100.454,10775.0
2023-08-09 11:30:00,103.43,103.56,103.09,103.19,9202.0,100.3763,100.5025,100.0464,100.1434,9202.0
2023-08-09 12:00:00,103.12,103.35,103.06,103.23,8923.0,100.0755,100.2987,100.0172,100.1822,8923.0
2023-08-09 12:30:00,103.16,103.58,103.13,103.48,11616.0,100.1143,100.5219,100.0852,100.4248,11616.0
2023-08-09 13:00:00,103.43,103.49,103.33,103.41,15213.0,100.3763,100.4345,100.2793,100.3569,15213.0
2023-08-09 13:30:00,103.45,103.46,103.21,103.35,16298.0,100.3957,100.4054,100.1628,100.2987,16298.0
2023-08-09 14:00:00,103.24,103.59,103.21,103.59,7895.0,100.1919,100.5316,100.1628,100.5316,7895.0
2023-08-09 14:30:00,103.57,103.71,103.26,103.29,12735.0,100.5122,100.648,100.2113,100.2404,12735.0
2023-08-09 15:00:00,103.29,103.32,103.01,103.14,17742.0,100.2404,100.2696,99.9687,100.0949,17742.0
2023-08-09 15:30:00,103.17,103.25,102.65,102.71,62436.0,100.124,100.2016,99.6193,99.6776,62436.0
2023-08-10 09:30:00,103.0,103.51,102.98,103.33,16666.0,99.959,100.454,99.9396,100.2793,16666.0
2023-08-10 10:00:00,103.4,103.49,103.19,103.33,9248.0,100.3472,100.4345,100.1434,100.2793,9248.0
2023-08-10 10:30:00,103.32,103.75,103.09,103.53,29098.0,100.2696,100.6869,100.0464,100.4734,29098.0
2023-08-10 11:00:00,103.56,103.89,103.47,103.74,8658.0,100.5025,100.8227,100.4151,100.6772,8658.0
2023-08-10 11:30:00,103.72,103.81,103.04,103.36,9858.0,100.6578,100.7451,99.9978,100.3084,9858.0
2023-08-10 12:00:00,103.41,103.51,102.81,102.87,18586.0,100.3569,100.454,99.7746,99.8328,18586.0
2023-08-10 12:30:00,102.84,103.1,102.66,102.75,11238.0,99.8037,100.0561,99.629,99.7164,11238.0
2023-08-10 13:00:00,102.82,103.2,102.77,103.12,10076.0,99.7843,100.1531,99.7358,100.0755,10076.0
2023-08-10 13:30:00,103.08,103.27,102.94,103.01,10165.0,100.0366,100.221,99.9008,99.9687,10165.0
2023-08-10 14:00:00,102.99,103.57,102.99,103.47,11085.0,99.9493,100.5122,99.9493,100.4151,11085.0
2023-08-10 14:30:00,103.51,103.72,103.35,103.69,12826.0,100.454,100.6578,100.2987,100.6286,12826.0
2023-08-10 15:00:00,103.64,103.64,103.38,103.43,15457.0,100.5801,100.5801,100.3278,100.3763,15457.0
2023-08-10 15:30:00,103.44,103.67,103.38,103.66,77130.0,100.386,100.6092,100.3278,100.5995,77130.0
2023-08-11 09:30:00,103.66,104.08,103.31,103.52,18576.0,100.5995,101.0071,100.2599,100.4637,18576.0
2023-08-11 10:00:00,103.64,104.49,103.61,104.37,22451.0,100.5801,101.405,100.551,101.2886,22451.0
2023-08-11 10:30:00,104.37,104.37,103.95,104.0,15139.0,101.2886,101.2886,100.881,100.9295,15139.0
2023-08-11 11:00:00,104.01,104.12,103.94,104.04,11542.0,100.9392,101.0459,100.8713,100.9683,11542.0
2023-08-11 11:30:00,104.05,104.27,103.95,104.27,12655.0,100.978,101.1915,100.881,101.1915,12655.0
2023-08-11 12:00:00,104.41,104.41,104.16,104.2,8056.0,101.3274,101.3274,101.0848,101.1236,8056.0
2023-08-11 12:30:00,104.22,104.27,104.08,104.24,9842.0,101.143,101.1915,101.0071,101.1624,9842.0
2023-08-11 13:00:00,104.3,104.55,104.21,104.54,18066.0,101.2206,101.4632,101.1333,101.4535,18066.0
2023-08-11 13:30:00,104.54,104.59,104.37,104.5,21919.0,101.4535,101.5021,101.2886,101.4147,21919.0
2023-08-11 14:00:00,104.48,104.54,104.34,104.38,13643.0,101.3953,101.4535,101.2594,101.2983,13643.0
2023-08-11 14:30:00,104.38,104.51,104.35,104.48,13869.0,101.2983,101.4244,101.2692,101.3953,13869.0
2023-08-11 15:00:00,104.46,104.46,104.02,104.08,54170.0,101.3759,101.3759,100.9489,101.0071,54170.0
2023-08-11 15:30:00,104.07,104.11,103.87,103.96,75019.0,100.9974,101.0362,100.8033,100.8907,75019.0
2023-08-14 09:30:00,103.63,103.68,103.23,103.35,10094.0,100.5704,100.6189,100.1822,100.2987,10094.0
2023-08-14 10:00:00,103.41,104.12,103.41,104.09,19861.0,100.3569,101.0459,100.3569,101.0168,19861.0
2023-08-14 10:30:00,104.16,104.4,104.08,104.26,16294.0,101.0848,101.3177,101.0071,101.1818,16294.0
2023-08-14 11:00:00,104.25,104.25,103.79,103.91,13738.0,101.1721,101.1721,100.7257,100.8421,13738.0
2023-08-14 11:30:00,103.91,104.06,103.87,103.92,18916.0,100.8421,100.9877,100.8033,100.8518,18916.0
2023-08-14 12:00:00,103.92,104.04,103.84,103.88,15108.0,100.8518,100.9683,100.7742,100.813,15108.0
2023-08-14 12:30:00,103.85,103.87,103.68,103.82,12800.0,100.7839,100.8033,100.6189,100.7548,12800.0
2023-08-14 13:00:00,103.84,103.88,103.69,103.74,12465.0,100.7742,100.813,100.6286,100.6772,12465.0
2023-08-14 13:30:00,103.74,103.81,103.55,103.66,21078.0,100.6772,100.7451,100.4928,100.5995,21078.0
2023-08-14 14:00:00,103.67,103.74,103.5,103.6,17031.0,100.6092,100.6772,100.4442,100.5413,17031.0
2023-08-14 14:30:00,103.58,103.6,103.44,103.56,21603.0,100.5219,100.5413,100.386,100.5025,21603.0
2023-08-14 15:00:00,103.54,103.54,103.21,103.31,17236.0,100.4831,100.4831,100.1628,100.2599,17236.0
2023-08-14 15:30:00,103.3,103.9,103.27,103.89,76971.0,100.2502,100.8324,100.221,100.8227,76971.0
2023-08-15 09:30:00,103.29,103.7,102.91,103.67,9192.0,100.2404,100.6383,99.8717,100.6092,9192.0
2023-08-15 10:00:00,103.55,103.86,103.5,103.75,16995.0,100.4928,100.7936,100.4442,100.6869,16995.0
2023-08-15 10:30:00,103.77,104.11,103.59,104.05,12709.0,100.7063,101.0362,100.5316,100.978,12709.0
2023-08-15 11:00:00,104.04,104.13,103.79,103.92,10158.0,100.9683,101.0556,100.7257,100.8518,10158.0
2023-08-15 11:30:00,103.89,103.89,103.56,103.56,8608.0,100.8227,100.8227,100.5025,100.5025,8608.0
2023-08-15 12:00:00,103.58,103.6,103.13,103.14,10897.0,100.5219,100.5413,100.0852,100.0949,10897.0
2023-08-15 12:30:00,103.18,103.24,102.97,102.97,17045.0,100.1337,100.1919,99.9299,99.9299,17045.0
2023-08-15 13:00:00,102.97,103.05,102.84,103.05,9502.0,99.9299,100.0075,99.8037,100.0075,9502.0
2023-08-15 13:30:00,103.0,103.23,102.98,103.23,7808.0,99.959,100.1822,99.9396,100.1822,7808.0
2023-08-15 14:00:00,103.26,103.39,103.21,103.37,7890.0,100.2113,100.3375,100.1628,100.3181,7890.0
2023-08-15 14:30:00,103.41,103.7,103.35,103.64,12549.0,100.3569,100.6383,100.2987,100.5801,12549.0
2023-08-15 15:00:00,103.64,103.64,103.24,103.26,11770.0,100.5801,100.5801,100.1919,100.2113,11770.0
2023-08-15 15:30:00,103.25,103.46,103.01,103.06,54011.0,100.2016,100.4054,99.9687,100.0172,54011.0
2023-08-16 09:30:00,103.18,104.03,103.0,103.81,11737.0,100.1337,100.9586,99.959,100.7451,11737.0
2023-08-16 10:00:00,103.7,103.75,103.13,103.13,17443.0,100.6383,100.6869,100.0852,100.0852,17443.0
2023-08-16 10:30:00,103.19,103.46,102.98,103.46,11600.0,100.1434,100.4054,99.9396,100.4054,11600.0
2023-08-16 11:00:00,103.45,103.53,103.35,103.52,9080.0,100.3957,100.4734,100.2987,100.4637,9080.0
2023-08-16 11:30:00,103.55,103.65,103.25,103.39,9929.0,100.4928,100.5898,100.2016,100.3375,9929.0
2023-08-16 12:00:00,103.45,103.55,103.16,103.28,17648.0,100.3957,100.4928,100.1143,100.2307,17648.0
2023-08-16 12:30:00,103.29,103.39,103.19,103.25,10823.0,100.2404,100.3375,100.1434,100.2016,10823.0
2023-08-16 13:00:00,103.25,103.28,102.67,102.74,24080.0,100.2016,100.2307,99.6388,99.7067,24080.0
2023-08-16 13:30:00,102.73,103.13,102.53,103.01,9479.0,99.697,100.0852,99.5029,99.9687,9479.0
2023-08-16 14:00:00,102.99,103.13,102.85,103.1,7795.0,99.9493,100.0852,99.8134,100.0561,7795.0
2023-08-16 14:30:00,103.19,103.19,102.77,102.83,10538.0,100.1434,100.1434,99.7358,99.794,10538.0
2023-08-16 15:00:00,102.83,102.83,102.45,102.56,16338.0,99.794,99.794,99.4252,99.532,16338.0
2023-08-16 15:30:00,102.54,102.72,102.32,102.37,55274.0,99.5126,99.6873,99.2991,99.3476,55274.0
2023-08-17 09:30:00,102.5,103.2,102.19,103.06,6151.0,99.4738,100.1531,99.1729,100.0172,6151.0
2023-08-17 10:00:00,103.06,103.54,102.94,103.48,10576.0,100.0172,100.4831,99.9008,100.4248,10576.0
2023-08-17 10:30:00,103.44,103.45,103.15,103.23,9868.0,100.386,100.3957,100.1046,100.1822,9868.0
2023-08-17 11:00:00,103.19,103.22,102.89,102.9,14363.0,100.1434,100.1725,99.8523,99.862,14363.0
2023-08-17 11:30:00,103.04,103.06,102.75,102.81,11598.0,99.9978,100.0172,99.7164,99.7746,11598.0
2023-08-17 12:00:00,102.81,102.81,102.5,102.66,15900.0,99.7746,99.7746,99.4738,99.629,15900.0
2023-08-17 12:30:00,102.65,102.7,102.24,102.25,15778.0,99.6193,99.6679,99.2214,99.2312,15778.0
2023-08-17 13:00:00,102.25,102.25,101.72,101.84,30693.0,99.2312,99.2312,98.7168,98.8333,30693.0
2023-08-17 13:30:00,101.83,102.0,101.73,101.96,15466.0,98.8236,98.9885,98.7265,98.9497,15466.0
2023-08-17 14:00:00,102.0,102.04,101.55,101.6,18641.0,98.9885,99.0274,98.5518,98.6003,18641.0
2023-08-17 14:30:00,101.6,101.6,101.24,101.28,14935.0,98.6003,98.6003,98.251,98.2898,14935.0
2023-08-17 15:00:00,101.26,101.31,100.99,101.21,18466.0,98.2704,98.3189,98.0084,98.2219,18466.0
2023-08-17 15:30:00,101.19,101.26,100.84,100.88,84633.0,98.2024,98.2704,97.8628,97.9016,84633.0
2023-08-18 09:30:00,100.67,101.34,100.52,101.14,9385.0,97.6978,98.348,97.5522,98.1539,9385.0
2023-08-18 10:00:00,101.08,101.08,100.63,100.94,16127.0,98.0957,98.0957,97.659,97.9598,16127.0
2023-08-18 10:30:00,100.92,101.1,100.64,100.7,23284.0,97.9404,98.1151,97.6687,97.7269,23284.0
2023-08-18 11:00:00,100.74,101.41,100.71,101.19,15668.0,97.7657,98.416,97.7366,98.2024,15668.0
2023-08-18 11:30:00,101.16,101.31,100.91,101.24,13640.0,98.1733,98.3189,97.9307,98.251,13640.0
2023-08-18 12:00:00,101.21,101.21,100.87,101.01,9971.0,98.2219,98.2219,97.8919,98.0278,9971.0
2023-08-18 12:30:00,100.98,101.06,100.92,101.02,7692.0,97.9986,98.0763,97.9404,98.0375,7692.0
2023-08-18 13:00:00,100.99,101.1,100.83,101.0,9165.0,98.0084,98.1151,97.8531,98.0181,9165.0
2023-08-18 13:30:00,101.04,101.1,100.8,100.82,10396.0,98.0569,98.1151,97.824,97.8434,10396.0
2023-08-18 14:00:00,100.82,100.96,100.71,100.96,13292.0,97.8434,97.9792,97.7366,97.9792,13292.0
2023-08-18 14:30:00,100.97,101.05,100.85,100.87,12586.0,97.9889,98.0666,97.8725,97.8919,12586.0
2023-08-18 15:00:00,100.86,101.09,100.84,101.06,16045.0,97.8822,98.1054,97.8628,98.0763,16045.0
2023-08-18 15:30:00,101.07,101.25,100.74,100.86,97998.0,98.086,98.2607,97.7657,97.8822,97998.0
2023-08-21 09:30:00,100.97,101.28,100.29,100.5,14907.0,97.9889,98.2898,97.329,97.5328,14907.0
2023-08-21 10:00:00,100.31,100.5,100.03,100.04,6442.0,97.3484,97.5328,97.0767,97.0864,6442.0
2023-08-21 10:30:00,100.0,100.19,99.95,100.05,12196.0,97.0476,97.232,96.9991,97.0961,12196.0
2023-08-21 11:00:00,100.1,100.1,99.82,99.93,8673.0,97.1446,97.1446,96.8729,96.9796,8673.0
2023-08-21 11:30:00,99.93,100.09,99.75,99.83,11683.0,96.9796,97.1349,96.805,96.8826,11683.0
2023-08-21 12:00:00,99.87,100.17,99.82,100.12,16901.0,96.9214,97.2126,96.8729,97.164,16901.0
2023-08-21 12:30:00,100.1,100.4,100.1,100.4,12043.0,97.1446,97.4358,97.1446,97.4358,12043.0
2023-08-21 13:00:00,100.38,100.68,100.3,100.6,12479.0,97.4164,97.7075,97.3387,97.6299,12479.0
2023-08-21 13:30:00,100.6,100.74,100.56,100.6,12203.0,97.6299,97.7657,97.591,97.6299,12203.0
2023-08-21 14:00:00,100.57,100.74,100.49,100.71,10215.0,97.6008,97.7657,97.5231,97.7366,10215.0
2023-08-21 14:30:00,100.73,100.97,100.73,100.93,11786.0,97.756,97.9889,97.756,97.9501,11786.0
2023-08-21 15:00:00,100.98,101.27,100.98,101.2,15167.0,97.9986,98.2801,97.9986,98.2122,15167.0
2023-08-21 15:30:00,101.24,101.33,101.06,101.18,82336.0,98.251,98.3383,98.0763,98.1927,82336.0
2023-08-22 09:30:00,101.57,102.06,100.96,101.01,10453.0,98.5712,99.0468,97.9792,98.0278,10453.0
2023-08-22 10:00:00,100.96,101.01,100.22,100.4,15524.0,97.9792,98.0278,97.2611,97.4358,15524.0
2023-08-22 10:30:00,100.35,100.4,100.0,100.05,13200.0,97.3872,97.4358,97.0476,97.0961,13200.0
2023-08-22 11:00:00,100.01,100.09,99.59,100.03,14378.0,97.0573,97.1349,96.6497,97.0767,14378.0
2023-08-22 11:30:00,99.98,100.12,99.82,100.11,13222.0,97.0282,97.164,96.8729,97.1543,13222.0
2023-08-22 12:00:00,100.03,100.07,99.45,99.66,10281.0,97.0767,97.1155,96.5138,96.7176,10281.0
2023-08-22 12:30:00,99.66,99.84,99.41,99.49,13493.0,96.7176,96.8923,96.475,96.5526,13493.0
2023-08-22 13:00:00,99.46,99.46,99.24,99.39,14819.0,96.5235,96.5235,96.31,96.4556,14819.0
2023-08-22 13:30:00,99.39,99.52,99.27,99.38,11608.0,96.4556,96.5818,96.3391,96.4459,11608.0
2023-08-22 14:00:00,99.36,99.62,99.27,99.43,18890.0,96.4265,96.6788,96.3391,96.4944,18890.0
2023-08-22 14:30:00,99.46,99.48,99.24,99.38,12743.0,96.5235,96.5429,96.31,96.4459,12743.0
2023-08-22 15:00:00,99.41,99.89,99.41,99.84,15662.0,96.475,96.9408,96.475,96.8923,15662.0
2023-08-22 15:30:00,99.85,99.92,99.44,99.83,106064.0,96.902,96.9699,96.5041,96.8826,106064.0
2023-08-23 09:30:00,100.29,100.4,99.77,99.84,9928.0,97.329,97.4358,96.8244,96.8923,9928.0
2023-08-23 10:00:00,99.87,99.94,99.27,99.28,11213.0,96.9214,96.9894,96.3391,96.3488,11213.0
2023-08-23 10:30:00,99.4,99.87,99.4,99.78,16264.0,96.4653,96.9214,96.4653,96.8341,16264.0
2023-08-23 11:00:00,99.8,100.19,99.61,100.16,27410.0,96.8535,97.232,96.6691,97.2029,27410.0
2023-08-23 11:30:00,100.16,100.47,100.02,100.17,30782.0,97.2029,97.5037,97.067,97.2126,30782.0
2023-08-23 12:00:00,100.13,100.14,99.93,100.03,13185.0,97.1737,97.1834,96.9796,97.0767,13185.0
2023-08-23 12:30:00,100.06,100.26,99.97,100.13,13086.0,97.1058,97.2999,97.0185,97.1737,13086.0
2023-08-23 13:00:00,100.1,100.3,100.1,100.25,7313.0,97.1446,97.3387,97.1446,97.2902,7313.0
2023-08-23 13:30:00,100.21,100.5,100.21,100.33,27408.0,97.2514,97.5328,97.2514,97.3678,27408.0
2023-08-23 14:00:00,100.32,100.41,100.23,100.23,18262.0,97.3581,97.4455,97.2708,97.2708,18262.0
2023-08-23 14:30:00,100.2,100.25,100.08,100.08,12834.0,97.2417,97.2902,97.1252,97.1252,12834.0
2023-08-23 15:00:00,100.08,100.08,99.89,100.02,18596.0,97.1252,97.1252,96.9408,97.067,18596.0
2023-08-23 15:30:00,100.03,100.03,99.56,99.75,134080.0,97.0767,97.0767,96.6206,96.805,134080.0
2023-08-24 09:30:00,99.39,100.01,99.39,100.01,6554.0,96.4556,97.0573,96.4556,97.0573,6554.0
2023-08-24 10:00:00,100.03,100.38,99.8,100.31,4316.0,97.0767,97.4164,96.8535,97.3484,4316.0
2023-08-24 10:30:00,100.31,100.33,99.97,100.06,12411.0,97.3484,97.3678,97.0185,97.1058,12411.0
2023-08-24 11:00:00,100.06,100.06,99.77,99.85,7612.0,97.1058,97.1058,96.8244,96.902,7612.0
2023-08-24 11:30:00,99.9,99.91,99.67,99.67,10709.0,96.9505,96.9602,96.7273,96.7273,10709.0
2023-08-24 12:00:00,99.69,99.81,99.6,99.6,7903.0,96.7467,96.8632,96.6594,96.6594,7903.0
2023-08-24 12:30:00,99.6,99.84,99.57,99.62,8522.0,96.6594,96.8923,96.6303,96.6788,8522.0
2023-08-24 13:00:00,99.58,99.58,99.35,99.54,9558.0,96.64,96.64,96.4168,96.6012,9558.0
2023-08-24 13:30:00,99.53,99.61,99.38,99.42,7922.0,96.5915,96.6691,96.4459,96.4847,7922.0
2023-08-24 14:00:00,99.42,99.52,99.34,99.48,12863.0,96.4847,96.5818,96.4071,96.5429,12863.0
2023-08-24 14:30:00,99.52,99.53,99.35,99.42,22462.0,96.5818,96.5915,96.4168,96.4847,22462.0
2023-08-24 15:00:00,99.42,99.78,99.36,99.69,28363.0,96.4847,96.8341,96.4265,96.7467,28363.0
2023-08-24 15:30:00,99.72,99.74,99.33,99.34,128329.0,96.7758,96.7953,96.3974,96.4071,128329.0
2023-08-25 09:30:00,99.94,100.58,99.94,100.02,9530.0,96.9894,97.6105,96.9894,97.067,9530.0
2023-08-25 10:00:00,100.07,100.45,99.75,99.9,10427.0,97.1155,97.4843,96.805,96.9505,10427.0
2023-08-25 10:30:00,99.83,99.93,99.21,99.21,8361.0,96.8826,96.9796,96.2809,96.2809,8361.0
2023-08-25 11:00:00,99.25,99.6,99.02,99.6,11812.0,96.3197,96.6594,96.0965,96.6594,11812.0
2023-08-25 11:30:00,99.65,99.97,99.58,99.95,11400.0,96.7079,97.0185,96.64,96.9991,11400.0
2023-08-25 12:00:00,99.99,100.32,99.83,100.24,12769.0,97.0379,97.3581,96.8826,97.2805,12769.0
2023-08-25 12:30:00,100.31,100.46,100.02,100.25,9313.0,97.3484,97.494,97.067,97.2902,9313.0
2023-08-25 13:00:00,100.28,100.32,99.94,99.95,7911.0,97.3193,97.3581,96.9894,96.9991,7911.0
2023-08-25 13:30:00,99.96,100.08,99.77,100.04,9312.0,97.0088,97.1252,96.8244,97.0864,9312.0
2023-08-25 14:00:00,100.04,100.31,100.02,100.12,14956.0,97.0864,97.3484,97.067,97.164,14956.0
2023-08-25 14:30:00,100.14,100.27,100.08,100.26,24911.0,97.1834,97.3096,97.1252,97.2999,24911.0
2023-08-25 15:00:00,100.26,100.36,100.07,100.13,43246.0,97.2999,97.397,97.1155,97.1737,43246.0
2023-08-25 15:30:00,100.12,100.12,99.57,99.75,117924.0,97.164,97.164,96.6303,96.805,117924.0
2023-08-28 09:30:00,99.3,100.78,99.26,100.67,7629.0,96.3682,97.8046,96.3294,97.6978,7629.0
2023-08-28 10:00:00,100.73,100.75,100.55,100.64,4846.0,97.756,97.7754,97.5813,97.6687,4846.0
2023-08-28 10:30:00,100.64,100.65,100.27,100.48,8331.0,97.6687,97.6784,97.3096,97.5134,8331.0
2023-08-28 11:00:00,100.44,100.46,100.16,100.34,8938.0,97.4746,97.494,97.2029,97.3775,8938.0
2023-08-28 11:30:00,100.38,100.48,100.28,100.46,9551.0,97.4164,97.5134,97.3193,97.494,9551.0
2023-08-28 12:00:00,100.46,100.51,100.28,100.51,16737.0,97.494,97.5425,97.3193,97.5425,16737.0
2023-08-28 12:30:00,100.51,100.55,100.25,100.55,11685.0,97.5425,97.5813,97.2902,97.5813,11685.0
2023-08-28 13:00:00,100.69,100.71,100.48,100.53,12781.0,97.7172,97.7366,97.5134,97.5619,12781.0
2023-08-28 13:30:00,100.53,100.55,99.97,100.02,9108.0,97.5619,97.5813,97.0185,97.067,9108.0
2023-08-28 14:00:00,99.98,100.07,99.86,99.99,12496.0,97.0282,97.1155,96.9117,97.0379,12496.0
2023-08-28 14:30:00,99.97,100.04,99.84,99.98,6360.0,97.0185,97.0864,96.8923,97.0282,6360.0
2023-08-28 15:00:00,100.04,100.06,99.72,99.73,19095.0,97.0864,97.1058,96.7758,96.7856,19095.0
2023-08-28 15:30:00,99.72,99.8,99.56,99.74,87812.0,96.7758,96.8535,96.6206,96.7953,87812.0
2023-08-29 09:30:00,99.68,99.72,99.08,99.17,8170.0,96.737,96.7758,96.1547,96.2421,8170.0
2023-08-29 10:00:00,99.24,99.48,99.17,99.39,16192.0,96.31,96.5429,96.2421,96.4556,16192.0
2023-08-29 10:30:00,99.4,100.0,99.4,99.62,21549.0,96.4653,97.0476,96.4653,96.6788,21549.0
2023-08-29 11:00:00,99.72,100.14,99.64,100.05,5053.0,96.7758,97.1834,96.6982,97.0961,5053.0
2023-08-29 11:30:00,100.04,100.21,99.94,99.94,4490.0,97.0864,97.2514,96.9894,96.9894,4490.0
2023-08-29 12:00:00,99.97,100.31,99.92,100.3,10245.0,97.0185,97.3484,96.9699,97.3387,10245.0
2023-08-29 12:30:00,100.31,100.31,100.0,100.05,7737.0,97.3484,97.3484,97.0476,97.0961,7737.0
2023-08-29 13:00:00,100.12,100.16,100.01,100.09,3544.0,97.164,97.2029,97.0573,97.1349,3544.0
2023-08-29 13:30:00,100.07,100.25,99.9,99.91,4404.0,97.1155,97.2902,96.9505,96.9602,4404.0
2023-08-29 14:00:00,99.92,99.92,99.66,99.71,7856.0,96.9699,96.9699,96.7176,96.7661,7856.0
2023-08-29 14:30:00,99.72,99.82,99.66,99.68,12220.0,96.7758,96.8729,96.7176,96.737,12220.0
2023-08-29 15:00:00,99.69,100.02,99.66,100.02,9862.0,96.7467,97.067,96.7176,97.067,9862.0
2023-08-29 15:30:00,100.01,100.47,99.96,100.46,62929.0,97.0573,97.5037,97.0088,97.494,62929.0
2023-08-30 09:30:00,100.6,100.65,100.02,100.61,9746.0,97.6299,97.6784,97.067,97.6396,9746.0
2023-08-30 10:00:00,100.67,100.75,100.05,100.05,7817.0,97.6978,97.7754,97.0961,97.0961,7817.0
2023-08-30 10:30:00,100.15,100.4,100.09,100.09,10506.0,97.1932,97.4358,97.1349,97.1349,10506.0
2023-08-30 11:00:00,100.13,100.17,99.98,100.03,8659.0,97.1737,97.2126,97.0282,97.0767,8659.0
2023-08-30 11:30:00,100.08,100.18,100.0,100.14,9790.0,97.1252,97.2223,97.0476,97.1834,9790.0
2023-08-30 12:00:00,100.17,100.17,99.92,100.0,10612.0,97.2126,97.2126,96.9699,97.0476,10612.0
2023-08-30 12:30:00,100.1,100.1,99.78,99.84,7834.0,97.1446,97.1446,96.8341,96.8923,7834.0
2023-08-30 13:00:00,99.85,99.85,99.6,99.77,13059.0,96.902,96.902,96.6594,96.8244,13059.0
2023-08-30 13:30:00,99.7,100.03,99.6,99.66,15257.0,96.7564,97.0767,96.6594,96.7176,15257.0
2023-08-30 14:00:00,99.69,99.79,99.52,99.57,15866.0,96.7467,96.8438,96.5818,96.6303,15866.0
2023-08-30 14:30:00,99.55,99.77,99.47,99.74,14864.0,96.6109,96.8244,96.5332,96.7953,14864.0
2023-08-30 15:00:00,99.75,99.77,99.49,99.5,11975.0,96.805,96.8244,96.5526,96.5623,11975.0
2023-08-30 15:30:00,99.49,99.84,99.41,99.83,93897.0,96.5526,96.8923,96.475,96.8826,93897.0
2023-08-31 09:30:00,100.0,100.27,99.78,100.17,36874.0,97.0476,97.3096,96.8341,97.2126,36874.0
2023-08-31 10:00:00,100.09,100.33,99.96,100.09,8047.0,97.1349,97.3678,97.0088,97.1349,8047.0
2023-08-31 10:30:00,100.18,100.37,100.07,100.29,7678.0,97.2223,97.4067,97.1155,97.329,7678.0
2023-08-31 11:00:00,100.31,100.33,100.0,100.13,6182.0,97.3484,97.3678,97.0476,97.1737,6182.0
2023-08-31 11:30:00,100.17,100.17,99.64,99.68,6240.0,97.2126,97.2126,96.6982,96.737,6240.0
2023-08-31 12:00:00,99.67,99.9,99.62,99.82,11015.0,96.7273,96.9505,96.6788,96.8729,11015.0
2023-08-31 12:30:00,99.85,99.94,99.7,99.94,14458.0,96.902,96.9894,96.7564,96.9894,14458.0
2023-08-31 13:00:00,99.95,100.05,99.85,99.93,5855.0,96.9991,97.0961,96.902,96.9796,5855.0
2023-08-31 13:30:00,99.93,99.98,99.87,99.97,5379.0,96.9796,97.0282,96.9214,97.0185,5379.0
2023-08-31 14:00:00,99.98,100.14,99.8,99.81,11113.0,97.0282,97.1834,96.8535,96.8632,11113.0
2023-08-31 14:30:00,99.8,99.95,99.54,99.56,13172.0,96.8535,96.9991,96.6012,96.6206,13172.0
2023-08-31 15:00:00,99.57,99.7,99.5,99.51,12572.0,96.6303,96.7564,96.5623,96.572,12572.0
2023-08-31 15:30:00,99.57,99.86,99.55,99.72,70525.0,96.6303,96.9117,96.6109,96.7758,70525.0
2023-09-01 09:30:00,100.28,100.62,99.97,100.2,13157.0,97.3193,97.6493,97.0185,97.2417,13157.0
2023-09-01 10:00:00,100.21,100.44,100.11,100.29,18244.0,97.2514,97.4746,97.1543,97.329,18244.0
2023-09-01 10:30:00,100.27,100.31,99.75,100.16,17795.0,97.3096,97.3484,96.805,97.2029,17795.0
2023-09-01 11:00:00,100.17,100.18,99.9,99.95,6005.0,97.2126,97.2223,96.9505,96.9991,6005.0
2023-09-01 11:30:00,99.95,99.95,99.64,99.67,4413.0,96.9991,96.9991,96.6982,96.7273,4413.0
2023-09-01 12:00:00,99.61,99.71,99.43,99.61,13155.0,96.6691,96.7661,96.4944,96.6691,13155.0
2023-09-01 12:30:00,99.64,99.8,99.46,99.6,10438.0,96.6982,96.8535,96.5235,96.6594,10438.0
2023-09-01 13:00:00,99.63,99.65,99.44,99.55,4924.0,96.6885,96.7079,96.5041,96.6109,4924.0
2023-09-01 13:30:00,99.56,100.11,99.56,100.07,17660.0,96.6206,97.1543,96.6206,97.1155,17660.0
2023-09-01 14:00:00,100.13,100.37,100.08,100.29,7466.0,97.1737,97.4067,97.1252,97.329,7466.0
2023-09-01 14:30:00,100.22,100.26,100.06,100.22,3760.0,97.2611,97.2999,97.1058,97.2611,3760.0
2023-09-01 15:00:00,100.25,100.43,100.2,100.42,8759.0,97.2902,97.4649,97.2417,97.4552,8759.0
2023-09-01 15:30:00,100.41,100.61,100.23,100.33,53896.0,97.4455,97.6396,97.2708,97.3678,53896.0
2023-09-05 09:30:00,99.78,99.97,97.71,97.76,53540.0,96.8341,97.0185,94.8252,94.8737,53540.0
2023-09-05 10:00:00,97.65,98.17,97.48,98.03,24032.0,94.767,95.2716,94.602,95.1357,24032.0
2023-09-05 10:30:00,97.93,98.16,97.53,97.99,23562.0,95.0387,95.2619,94.6505,95.0969,23562.0
2023-09-05 11:00:00,97.99,98.35,97.77,97.81,19204.0,95.0969,95.4463,94.8834,94.9222,19204.0
2023-09-05 11:30:00,97.79,98.04,97.79,98.0,13156.0,94.9028,95.1454,94.9028,95.1066,13156.0
2023-09-05 12:00:00,97.98,98.06,97.84,98.01,24714.0,95.0872,95.1649,94.9514,95.1163,24714.0
2023-09-05 12:30:00,98.04,98.04,97.61,97.7,26424.0,95.1454,95.1454,94.7281,94.8155,26424.0
2023-09-05 13:00:00,97.69,97.84,97.6,97.63,30629.0,94.8058,94.9514,94.7184,94.7476,30629.0
2023-09-05 13:30:00,97.61,97.66,97.42,97.45,9312.0,94.7281,94.7767,94.5438,94.5729,9312.0
2023-09-05 14:00:00,97.44,97.46,97.09,97.16,15022.0,94.5632,94.5826,94.2235,94.2914,15022.0
2023-09-05 14:30:00,97.18,97.31,97.13,97.17,12206.0,94.3108,94.437,94.2623,94.3011,12206.0
2023-09-05 15:00:00,97.15,97.31,97.07,97.13,12703.0,94.2817,94.437,94.2041,94.2623,12703.0
2023-09-05 15:30:00,97.15,97.22,96.82,96.85,93355.0,94.2817,94.3497,93.9615,93.9906,93355.0
2023-09-06 09:30:00,97.1,98.23,97.1,98.08,22300.0,94.2332,95.3298,94.2332,95.1843,22300.0
2023-09-06 10:00:00,98.01,98.08,97.81,97.84,15310.0,95.1163,95.1843,94.9222,94.9514,15310.0
2023-09-06 10:30:00,97.86,98.08,97.85,98.03,13524.0,94.9708,95.1843,94.9611,95.1357,13524.0
2023-09-06 11:00:00,98.04,98.06,97.69,97.94,10662.0,95.1454,95.1649,94.8058,95.0484,10662.0
2023-09-06 11:30:00,97.92,97.92,97.52,97.67,7470.0,95.029,95.029,94.6408,94.7864,7470.0
2023-09-06 12:00:00,97.63,97.68,97.37,97.38,11019.0,94.7476,94.7961,94.4952,94.5049,11019.0
2023-09-06 12:30:00,97.35,97.53,97.32,97.43,6565.0,94.4758,94.6505,94.4467,94.5535,6565.0
2023-09-06 13:00:00,97.45,97.57,97.31,97.54,9241.0,94.5729,94.6893,94.437,94.6602,9241.0
2023-09-06 13:30:00,97.56,97.6,97.44,97.54,12666.0,94.6796,94.7184,94.5632,94.6602,12666.0
2023-09-06 14:00:00,97.53,97.8,97.51,97.8,8614.0,94.6505,94.9125,94.6311,94.9125,8614.0
2023-09-06 14:30:00,97.78,98.09,97.63,98.01,12449.0,94.8931,95.194,94.7476,95.1163,12449.0
2023-09-06 15:00:00,98.03,98.07,97.9,97.98,16714.0,95.1357,95.1746,95.0096,95.0872,16714.0
2023-09-06 15:30:00,97.98,98.37,97.96,98.06,61458.0,95.0872,95.4657,95.0678,95.1649,61458.0
2023-09-07 09:30:00,97.67,98.09,97.54,97.71,16940.0,94.7864,95.194,94.6602,94.8252,16940.0
2023-09-07 10:00:00,97.66,98.14,97.57,97.96,17855.0,94.7767,95.2425,94.6893,95.0678,17855.0
2023-09-07 10:30:00,97.99,98.44,97.87,98.28,16554.0,95.0969,95.5336,94.9805,95.3784,16554.0
2023-09-07 11:00:00,98.34,98.71,98.27,98.6,12216.0,95.4366,95.7957,95.3687,95.6889,12216.0
2023-09-07 11:30:00,98.63,98.82,98.47,98.59,10465.0,95.718,95.9024,95.5628,95.6792,10465.0
2023-09-07 12:00:00,98.7,98.97,98.62,98.91,8552.0,95.786,96.048,95.7083,95.9898,8552.0
2023-09-07 12:30:00,98.93,99.02,98.73,98.83,9987.0,96.0092,96.0965,95.8151,95.9121,9987.0
2023-09-07 13:00:00,98.81,99.01,98.8,98.99,10759.0,95.8927,96.0868,95.883,96.0674,10759.0
2023-09-07 13:30:00,98.95,98.95,98.63,98.9,11041.0,96.0286,96.0286,95.718,95.9801,11041.0
2023-09-07 14:00:00,98.83,99.06,98.81,98.81,35018.0,95.9121,96.1353,95.8927,95.8927,35018.0
2023-09-07 14:30:00,98.82,98.88,98.53,98.68,8647.0,95.9024,95.9606,95.621,95.7666,8647.0
2023-09-07 15:00:00,98.65,98.83,98.63,98.78,9870.0,95.7374,95.9121,95.718,95.8636,9870.0
2023-09-07 15:30:00,98.77,98.97,98.68,98.9,69917.0,95.8539,96.048,95.7666,95.9801,69917.0
2023-09-08 09:30:00,98.89,98.98,98.33,98.67,3889.0,95.9704,96.0577,95.4269,95.7568,3889.0
2023-09-08 10:00:00,99.03,99.26,98.92,99.26,2661.0,96.1062,96.3294,95.9995,96.3294,2661.0
2023-09-08 10:30:00,99.2,99.32,99.1,99.13,4473.0,96.2712,96.3877,96.1742,96.2033,4473.0
2023-09-08 11:00:00,99.25,99.34,99.03,99.21,7752.0,96.3197,96.4071,96.1062,96.2809,7752.0
2023-09-08 11:30:00,99.15,99.48,99.15,99.35,5749.0,96.2227,96.5429,96.2227,96.4168,5749.0
2023-09-08 12:00:00,99.36,99.36,99.04,99.07,5339.0,96.4265,96.4265,96.1159,96.145,5339.0
2023-09-08 12:30:00,99.07,99.11,98.88,98.93,2960.0,96.145,96.1839,95.9606,96.0092,2960.0
2023-09-08 13:00:00,98.88,99.08,98.86,99.03,4088.0,95.9606,96.1547,95.9412,96.1062,4088.0
2023-09-08 13:30:00,98.99,99.15,98.93,99.03,4672.0,96.0674,96.2227,96.0092,96.1062,4672.0
2023-09-08 14:00:00,99.03,99.12,98.77,98.87,5198.0,96.1062,96.1936,95.8539,95.9509,5198.0
2023-09-08 14:30:00,98.86,98.9,98.73,98.78,4055.0,95.9412,95.9801,95.8151,95.8636,4055.0
2023-09-08 15:00:00,98.64,98.76,98.57,98.73,6316.0,95.7277,95.8442,95.6598,95.8151,6316.0
2023-09-08 15:30:00,98.74,98.97,98.74,98.8,43396.0,95.8248,96.048,95.8248,95.883,43396.0
2023-09-11 09:30:00,99.07,99.57,99.07,99.2,11636.0,96.145,96.6303,96.145,96.2712,11636.0
2023-09-11 10:00:00,99.17,99.38,98.99,99.27,8341.0,96.2421,96.4459,96.0674,96.3391,8341.0
2023-09-11 10:30:00,99.25,99.25,98.57,98.73,6548.0,96.3197,96.3197,95.6598,95.8151,6548.0
2023-09-11 11:00:00,98.72,98.76,98.64,98.7,3094.0,95.8054,95.8442,95.7277,95.786,3094.0
2023-09-11 11:30:00,98.64,98.64,98.21,98.31,8504.0,95.7277,95.7277,95.3104,95.4075,8504.0
2023-09-11 12:00:00,98.29,98.68,98.29,98.62,17723.0,95.3881,95.7666,95.3881,95.7083,17723.0
2023-09-11 12:30:00,98.62,98.73,98.57,98.62,9791.0,95.7083,95.8151,95.6598,95.7083,9791.0
2023-09-11 13:00:00,98.6,98.63,98.47,98.61,5974.0,95.6889,95.718,95.5628,95.6986,5974.0
2023-09-11 13:30:00,98.69,98.82,98.67,98.7,2863.0,95.7763,95.9024,95.7568,95.786,2863.0
2023-09-11 14:00:00,98.68,98.68,98.39,98.45,8253.0,95.7666,95.7666,95.4851,95.5433,8253.0
2023-09-11 14:30:00,98.47,98.47,98.29,98.3,6257.0,95.5628,95.5628,95.3881,95.3978,6257.0
2023-09-11 15:00:00,98.29,98.34,98.08,98.08,8533.0,95.3881,95.4366,95.1843,95.1843,8533.0
2023-09-11 15:30:00,98.11,98.46,97.99,98.46,54564.0,95.2134,95.553,95.0969,95.553,54564.0
2023-09-12 09:30:00,98.25,98.26,97.84,98.06,5062.0,95.3492,95.359,94.9514,95.1649,5062.0
2023-09-12 10:00:00,98.1,98.38,98.02,98.38,13105.0,95.2037,95.4754,95.126,95.4754,13105.0
2023-09-12 10:30:00,98.51,98.51,97.72,97.78,10539.0,95.6016,95.6016,94.8349,94.8931,10539.0
2023-09-12 11:00:00,97.8,98.07,97.66,98.07,11575.0,94.9125,95.1746,94.7767,95.1746,11575.0
2023-09-12 11:30:00,98.06,98.07,97.9,98.0,9280.0,95.1649,95.1746,95.0096,95.1066,9280.0
2023-09-12 12:00:00,98.07,98.12,97.9,97.9,6856.0,95.1746,95.2231,95.0096,95.0096,6856.0
2023-09-12 12:30:00,97.87,97.94,97.74,97.89,7076.0,94.9805,95.0484,94.8543,94.9999,7076.0
2023-09-12 13:00:00,97.84,98.1,97.77,98.01,6203.0,94.9514,95.2037,94.8834,95.1163,6203.0
2023-09-12 13:30:00,98.05,98.09,97.79,98.02,7678.0,95.1552,95.194,94.9028,95.126,7678.0
2023-09-12 14:00:00,98.02,98.15,97.96,98.03,6703.0,95.126,95.2522,95.0678,95.1357,6703.0
2023-09-12 14:30:00,98.0,98.09,97.7,97.77,6202.0,95.1066,95.194,94.8155,94.8834,6202.0
2023-09-12 15:00:00,97.74,97.81,97.64,97.81,6314.0,94.8543,94.9222,94.7573,94.9222,6314.0
2023-09-12 15:30:00,97.83,97.91,97.71,97.72,32577.0,94.9416,95.0193,94.8252,94.8349,32577.0
2023-09-13 09:30:00,97.85,97.85,97.18,97.33,6667.0,94.9611,94.9611,94.3108,94.4564,6667.0
2023-09-13 10:00:00,97.37,97.39,97.08,97.28,4022.0,94.4952,94.5146,94.2138,94.4079,4022.0
2023-09-13 10:30:00,97.28,97.28,96.79,96.97,10545.0,94.4079,94.4079,93.9324,94.107,10545.0
2023-09-13 11:00:00,96.98,97.44,96.97,97.32,6562.0,94.1167,94.5632,94.107,94.4467,6562.0
2023-09-13 11:30:00,97.3,97.48,97.25,97.41,8676.0,94.4273,94.602,94.3788,94.534,8676.0
2023-09-13 12:00:00,97.38,97.49,97.17,97.49,10962.0,94.5049,94.6117,94.3011,94.6117,10962.0
2023-09-13 12:30:00,97.52,97.54,97.34,97.39,5763.0,94.6408,94.6602,94.4661,94.5146,5763.0
2023-09-13 13:00:00,97.49,97.68,97.29,97.32,8742.0,94.6117,94.7961,94.4176,94.4467,8742.0
2023-09-13 13:30:00,97.29,97.53,97.29,97.49,5925.0,94.4176,94.6505,94.4176,94.6117,5925.0
2023-09-13 14:00:00,97.49,97.54,96.88,97.02,29695.0,94.6117,94.6602,94.0197,94.1556,29695.0
2023-09-13 14:30:00,97.01,97.07,96.82,96.92,5359.0,94.1459,94.2041,93.9615,94.0585,5359.0
2023-09-13 15:00:00,96.87,96.87,96.62,96.68,13070.0,94.01,94.01,93.7674,93.8256,13070.0
2023-09-13 15:30:00,96.68,96.98,96.62,96.67,72678.0,93.8256,94.1167,93.7674,93.8159,72678.0
2023-09-14 09:30:00,97.15,97.46,96.88,96.95,10353.0,94.2817,94.5826,94.0197,94.0876,10353.0
2023-09-14 10:00:00,96.96,97.2,96.75,97.03,14485.0,94.0973,94.3302,93.8935,94.1653,14485.0
2023-09-14 10:30:00,97.08,97.14,96.89,97.07,8646.0,94.2138,94.272,94.0294,94.2041,8646.0
2023-09-14 11:00:00,97.13,97.23,96.79,96.8,7872.0,94.2623,94.3594,93.9324,93.9421,7872.0
2023-09-14 11:30:00,96.8,97.01,96.71,96.89,8790.0,93.9421,94.1459,93.8547,94.0294,8790.0
2023-09-14 12:00:00,96.95,97.19,96.95,97.02,14917.0,94.0876,94.3205,94.0876,94.1556,14917.0
2023-09-14 12:30:00,97.05,97.11,96.71,96.79,9408.0,94.1847,94.2429,93.8547,93.9324,9408.0
2023-09-14 13:00:00,96.8,96.84,96.71,96.75,14602.0,93.9421,93.9809,93.8547,93.8935,14602.0
2023-09-14 13:30:00,96.77,96.83,96.66,96.66,11089.0,93.9129,93.9712,93.8062,93.8062,11089.0
2023-09-14 14:00:00,96.7,96.76,96.51,96.54,14335.0,93.845,93.9032,93.6606,93.6897,14335.0
2023-09-14 14:30:00,96.58,96.68,96.57,96.62,15749.0,93.7286,93.8256,93.7188,93.7674,15749.0
2023-09-14 15:00:00,96.61,96.74,96.59,96.64,9421.0,93.7577,93.8838,93.7383,93.7868,9421.0
2023-09-14 15:30:00,96.62,96.74,96.44,96.52,71064.0,93.7674,93.8838,93.5927,93.6703,71064.0
2023-09-15 09:30:00,95.9,96.32,94.8,95.48,68850.0,93.0686,93.4762,92.0011,92.661,68850.0
2023-09-15 10:00:00,95.54,95.63,95.15,95.4,28059.0,92.7193,92.8066,92.3408,92.5834,28059.0
2023-09-15 10:30:00,95.4,95.4,94.94,94.97,14496.0,92.5834,92.5834,92.137,92.1661,14496.0
2023-09-15 11:00:00,94.94,94.95,94.54,94.58,15750.0,92.137,92.1467,91.7488,91.7876,15750.0
2023-09-15 11:30:00,94.53,95.03,94.52,94.95,19854.0,91.7391,92.2243,91.7294,92.1467,19854.0
2023-09-15 12:00:00,94.89,94.94,94.75,94.78,10093.0,92.0884,92.137,91.9526,91.9817,10093.0
2023-09-15 12:30:00,94.75,94.75,94.39,94.44,19329.0,91.9526,91.9526,91.6032,91.6517,19329.0
2023-09-15 13:00:00,94.42,94.5,94.21,94.42,9986.0,91.6323,91.71,91.4285,91.6323,9986.0
2023-09-15 13:30:00,94.4,94.49,94.33,94.47,8478.0,91.6129,91.7003,91.545,91.6808,8478.0
2023-09-15 14:00:00,94.46,94.57,94.43,94.48,13977.0,91.6711,91.7779,91.642,91.6906,13977.0
2023-09-15 14:30:00,94.49,94.58,94.33,94.48,12515.0,91.7003,91.7876,91.545,91.6906,12515.0
2023-09-15 15:00:00,94.44,94.85,94.37,94.79,26082.0,91.6517,92.0496,91.5838,91.9914,26082.0
2023-09-15 15:30:00,94.76,94.96,94.44,94.74,93761.0,91.9623,92.1564,91.6517,91.9429,93761.0
2023-09-18 09:30:00,95.08,95.92,95.08,95.92,12481.0,92.2728,93.088,92.2728,93.088,12481.0
2023-09-18 10:00:00,96.01,96.12,95.74,95.81,42881.0,93.1754,93.2821,92.9134,92.9813,42881.0
2023-09-18 10:30:00,95.84,96.3,95.83,96.24,13464.0,93.0104,93.4568,93.0007,93.3986,13464.0
2023-09-18 11:00:00,96.15,96.42,96.09,96.37,14902.0,93.3112,93.5733,93.253,93.5248,14902.0
2023-09-18 11:30:00,96.34,96.4,96.14,96.22,12852.0,93.4956,93.5539,93.3015,93.3792,12852.0
2023-09-18 12:00:00,96.19,96.36,96.16,96.33,11874.0,93.3501,93.515,93.321,93.4859,11874.0
2023-09-18 12:30:00,96.35,96.49,96.15,96.37,19096.0,93.5053,93.6412,93.3112,93.5248,19096.0
2023-09-18 13:00:00,96.34,96.45,96.24,96.45,16807.0,93.4956,93.6024,93.3986,93.6024,16807.0
2023-09-18 13:30:00,96.45,96.49,96.37,96.4,12188.0,93.6024,93.6412,93.5248,93.5539,12188.0
2023-09-18 14:00:00,96.39,96.44,96.09,96.18,23801.0,93.5442,93.5927,93.253,93.3404,23801.0
2023-09-18 14:30:00,96.2,96.2,95.83,95.87,22613.0,93.3598,93.3598,93.0007,93.0395,22613.0
2023-09-18 15:00:00,95.85,96.08,95.71,95.71,24597.0,93.0201,93.2433,92.8842,92.8842,24597.0
2023-09-18 15:30:00,95.73,95.87,95.52,95.53,83537.0,92.9036,93.0395,92.6998,92.7096,83537.0
2023-09-19 09:30:00,95.14,95.69,95.14,95.46,9686.0,92.3311,92.8648,92.3311,92.6416,9686.0
2023-09-19 10:00:00,95.53,95.53,94.89,94.98,8716.0,92.7096,92.7096,92.0884,92.1758,8716.0
2023-09-19 10:30:00,94.98,95.17,94.96,95.06,8329.0,92.1758,92.3602,92.1564,92.2534,8329.0
2023-09-19 11:00:00,95.07,95.29,95.03,95.29,7799.0,92.2631,92.4766,92.2243,92.4766,7799.0
2023-09-19 11:30:00,95.31,95.31,94.98,95.1,8414.0,92.496,92.496,92.1758,92.2922,8414.0
2023-09-19 12:00:00,95.1,95.1,94.94,95.05,10109.0,92.2922,92.2922,92.137,92.2437,10109.0
2023-09-19 12:30:00,95.02,95.04,94.76,94.84,14758.0,92.2146,92.234,91.9623,92.0399,14758.0
2023-09-19 13:00:00,94.86,94.98,94.86,94.95,6555.0,92.0593,92.1758,92.0593,92.1467,6555.0
2023-09-19 13:30:00,94.98,95.28,94.98,95.19,7674.0,92.1758,92.4669,92.1758,92.3796,7674.0
2023-09-19 14:00:00,95.19,95.29,95.18,95.27,8729.0,92.3796,92.4766,92.3699,92.4572,8729.0
2023-09-19 14:30:00,95.3,95.5,95.29,95.29,11127.0,92.4863,92.6804,92.4766,92.4766,11127.0
2023-09-19 15:00:00,95.25,95.55,95.25,95.55,16345.0,92.4378,92.729,92.4378,92.729,16345.0
2023-09-19 15:30:00,95.58,95.71,95.41,95.42,68495.0,92.7581,92.8842,92.5931,92.6028,68495.0
2023-09-20 09:30:00,96.07,96.39,96.07,96.26,7205.0,93.2336,93.5442,93.2336,93.418,7205.0
2023-09-20 10:00:00,96.28,96.7,96.27,96.41,6111.0,93.4374,93.845,93.4277,93.5636,6111.0
2023-09-20 10:30:00,96.33,96.37,96.04,96.04,4173.0,93.4859,93.5248,93.2045,93.2045,4173.0
2023-09-20 11:00:00,95.96,96.11,95.84,95.9,5894.0,93.1269,93.2724,93.0104,93.0686,5894.0
2023-09-20 11:30:00,95.94,96.08,95.87,95.88,4509.0,93.1074,93.2433,93.0395,93.0492,4509.0
2023-09-20 12:00:00,95.86,96.0,95.78,95.96,5153.0,93.0298,93.1657,92.9522,93.1269,5153.0
2023-09-20 12:30:00,95.99,96.09,95.92,95.92,8602.0,93.156,93.253,93.088,93.088,8602.0
2023-09-20 13:00:00,95.94,95.99,95.83,95.83,6323.0,93.1074,93.156,93.0007,93.0007,6323.0
2023-09-20 13:30:00,95.79,95.79,95.49,95.56,7007.0,92.9619,92.9619,92.6707,92.7387,7007.0
2023-09-20 14:00:00,95.53,95.53,95.05,95.38,11036.0,92.7096,92.7096,92.2437,92.564,11036.0
2023-09-20 14:30:00,95.31,95.61,94.86,94.94,12575.0,92.496,92.7872,92.0593,92.137,12575.0
2023-09-20 15:00:00,94.91,95.09,94.83,95.01,11913.0,92.1079,92.2825,92.0302,92.2049,11913.0
2023-09-20 15:30:00,95.0,95.0,94.63,94.88,51838.0,92.1952,92.1952,91.8361,92.0787,51838.0
2023-09-21 09:30:00,94.28,94.49,93.57,93.75,9279.0,91.4965,91.7003,90.8074,90.9821,9279.0
2023-09-21 10:00:00,93.61,94.52,93.6,94.22,26426.0,90.8462,91.7294,90.8365,91.4382,26426.0
2023-09-21 10:30:00,94.22,94.54,94.19,94.33,10169.0,91.4382,91.7488,91.4091,91.545,10169.0
2023-09-21 11:00:00,94.31,94.5,94.3,94.5,12510.0,91.5256,91.71,91.5159,91.71,12510.0
2023-09-21 11:30:00,94.49,94.72,94.49,94.56,10643.0,91.7003,91.9235,91.7003,91.7682,10643.0
2023-09-21 12:00:00,94.51,94.56,94.33,94.37,9324.0,91.7197,91.7682,91.545,91.5838,9324.0
2023-09-21 12:30:00,94.31,94.38,94.18,94.38,11006.0,91.5256,91.5935,91.3994,91.5935,11006.0
2023-09-21 13:00:00,94.38,94.73,94.35,94.73,7904.0,91.5935,91.9332,91.5644,91.9332,7904.0
2023-09-21 13:30:00,94.66,94.83,94.54,94.61,12003.0,91.8652,92.0302,91.7488,91.8167,12003.0
2023-09-21 14:00:00,94.64,94.76,94.54,94.63,11850.0,91.8458,91.9623,91.7488,91.8361,11850.0
2023-09-21 14:30:00,94.6,94.71,94.53,94.62,15437.0,91.807,91.9138,91.7391,91.8264,15437.0
2023-09-21 15:00:00,94.59,94.59,94.31,94.4,10021.0,91.7973,91.7973,91.5256,91.6129,10021.0
2023-09-21 15:30:00,94.4,94.42,93.98,94.01,42649.0,91.6129,91.6323,91.2053,91.2344,42649.0
2023-09-22 09:30:00,94.13,94.99,94.13,94.52,8798.0,91.3509,92.1855,91.3509,91.7294,8798.0
2023-09-22 10:00:00,94.52,94.84,94.4,94.62,8556.0,91.7294,92.0399,91.6129,91.8264,8556.0
2023-09-22 10:30:00,94.67,94.8,94.31,94.46,8422.0,91.8749,92.0011,91.5256,91.6711,8422.0
2023-09-22 11:00:00,94.46,94.47,94.25,94.45,13087.0,91.6711,91.6808,91.4673,91.6614,13087.0
2023-09-22 11:30:00,94.45,94.52,94.33,94.4,10394.0,91.6614,91.7294,91.545,91.6129,10394.0
2023-09-22 12:00:00,94.35,94.5,94.3,94.48,6224.0,91.5644,91.71,91.5159,91.6906,6224.0
2023-09-22 12:30:00,94.48,94.76,94.39,94.7,14275.0,91.6906,91.9623,91.6032,91.9041,14275.0
2023-09-22 13:00:00,94.61,94.89,94.61,94.77,7986.0,91.8167,92.0884,91.8167,91.972,7986.0
2023-09-22 13:30:00,94.85,94.85,94.57,94.73,10439.0,92.0496,92.0496,91.7779,91.9332,10439.0
2023-09-22 14:00:00,94.71,94.74,94.37,94.4,8431.0,91.9138,91.9429,91.5838,91.6129,8431.0
2023-09-22 14:30:00,94.42,94.52,94.36,94.45,11080.0,91.6323,91.7294,91.5741,91.6614,11080.0
2023-09-22 15:00:00,94.43,94.81,94.43,94.65,20521.0,91.642,92.0108,91.642,91.8555,20521.0
2023-09-22 15:30:00,94.65,94.72,94.17,94.23,48843.0,91.8555,91.9235,91.3897,91.4479,48843.0
2023-09-25 09:30:00,94.52,94.79,93.8,94.74,13885.0,91.7294,91.9914,91.0306,91.9429,13885.0
2023-09-25 10:00:00,94.74,94.88,94.65,94.69,10724.0,91.9429,92.0787,91.8555,91.8944,10724.0
2023-09-25 10:30:00,94.65,94.65,94.4,94.48,14011.0,91.8555,91.8555,91.6129,91.6906,14011.0
2023-09-25 11:00:00,94.48,95.05,94.46,94.92,11350.0,91.6906,92.2437,91.6711,92.1176,11350.0
2023-09-25 11:30:00,94.99,95.14,94.87,95.05,5925.0,92.1855,92.3311,92.069,92.2437,5925.0
2023-09-25 12:00:00,95.09,95.13,95.03,95.1,3004.0,92.2825,92.3214,92.2243,92.2922,3004.0
2023-09-25 12:30:00,95.09,95.11,94.95,95.0,5302.0,92.2825,92.302,92.1467,92.1952,5302.0
2023-09-25 13:00:00,95.0,95.2,94.98,95.13,4193.0,92.1952,92.3893,92.1758,92.3214,4193.0
2023-09-25 13:30:00,95.09,95.14,94.97,95.03,3530.0,92.2825,92.3311,92.1661,92.2243,3530.0
2023-09-25 14:00:00,95.05,95.07,94.9,94.95,4125.0,92.2437,92.2631,92.0982,92.1467,4125.0
2023-09-25 14:30:00,94.93,95.07,94.93,94.99,8853.0,92.1273,92.2631,92.1273,92.1855,8853.0
2023-09-25 15:00:00,95.01,95.17,94.95,95.05,13374.0,92.2049,92.3602,92.1467,92.2437,13374.0
2023-09-25 15:30:00,95.05,95.05,94.74,94.84,45182.0,92.2437,92.2437,91.9429,92.0399,45182.0
2023-09-26 09:30:00,94.43,94.86,94.43,94.47,13430.0,91.642,92.0593,91.642,91.6808,13430.0
2023-09-26 10:00:00,94.53,94.55,94.09,94.19,15859.0,91.7391,91.7585,91.3121,91.4091,15859.0
2023-09-26 10:30:00,94.15,94.38,94.0,94.18,19818.0,91.3703,91.5935,91.2247,91.3994,19818.0
2023-09-26 11:00:00,94.34,94.39,93.97,93.97,16512.0,91.5547,91.6032,91.1956,91.1956,16512.0
2023-09-26 11:30:00,93.99,94.12,93.92,94.02,19412.0,91.215,91.3412,91.1471,91.2441,19412.0
2023-09-26 12:00:00,94.02,94.1,93.95,94.02,16664.0,91.2441,91.3218,91.1762,91.2441,16664.0
2023-09-26 12:30:00,93.97,94.01,93.79,93.85,13838.0,91.1956,91.2344,91.0209,91.0792,13838.0
2023-09-26 13:00:00,93.82,93.98,93.59,93.61,9498.0,91.05,91.2053,90.8268,90.8462,9498.0
2023-09-26 13:30:00,93.6,93.66,93.43,93.49,9406.0,90.8365,90.8948,90.6716,90.7298,9406.0
2023-09-26 14:00:00,93.45,93.45,93.15,93.22,6074.0,90.691,90.691,90.3998,90.4678,6074.0
2023-09-26 14:30:00,93.18,93.24,93.04,93.1,12310.0,90.4289,90.4872,90.2931,90.3513,12310.0
2023-09-26 15:00:00,93.09,93.22,93.04,93.09,15242.0,90.3416,90.4678,90.2931,90.3416,15242.0
2023-09-26 15:30:00,93.15,93.3,92.89,92.9,101832.0,90.3998,90.5454,90.1475,90.1572,101832.0
2023-09-27 09:30:00,93.3,93.7,93.3,93.56,13355.0,90.5454,90.9336,90.5454,90.7977,13355.0
2023-09-27 10:00:00,93.61,93.62,93.41,93.47,19181.0,90.8462,90.8559,90.6521,90.7104,19181.0
2023-09-27 10:30:00,93.48,93.59,93.28,93.3,7547.0,90.7201,90.8268,90.526,90.5454,7547.0
2023-09-27 11:00:00,93.28,93.56,93.27,93.5,11390.0,90.526,90.7977,90.5163,90.7395,11390.0
2023-09-27 11:30:00,93.5,93.52,93.28,93.33,9471.0,90.7395,90.7589,90.526,90.5745,9471.0
2023-09-27 12:00:00,93.39,93.39,92.98,93.1,11891.0,90.6327,90.6327,90.2348,90.3513,11891.0
2023-09-27 12:30:00,93.09,93.34,93.06,93.33,8895.0,90.3416,90.5842,90.3125,90.5745,8895.0
2023-09-27 13:00:00,93.36,93.49,92.91,92.95,15792.0,90.6036,90.7298,90.1669,90.2057,15792.0
2023-09-27 13:30:00,93.0,93.25,92.87,93.25,10183.0,90.2542,90.4969,90.1281,90.4969,10183.0
2023-09-27 14:00:00,93.23,93.32,93.06,93.3,7844.0,90.4775,90.5648,90.3125,90.5454,7844.0
2023-09-27 14:30:00,93.3,93.64,93.3,93.51,44712.0,90.5454,90.8754,90.5454,90.7492,44712.0
2023-09-27 15:00:00,93.48,93.76,93.46,93.57,20140.0,90.7201,90.9918,90.7007,90.8074,20140.0
2023-09-27 15:30:00,93.59,93.59,93.18,93.21,39176.0,90.8268,90.8268,90.4289,90.458,39176.0
2023-09-28 09:30:00,93.36,94.09,93.25,94.02,20149.0,90.6036,91.3121,90.4969,91.2441,20149.0
2023-09-28 10:00:00,94.05,94.27,93.9,94.19,18127.0,91.2732,91.4868,91.1277,91.4091,18127.0
2023-09-28 10:30:00,94.22,94.69,94.02,94.53,20105.0,91.4382,91.8944,91.2441,91.7391,20105.0
2023-09-28 11:00:00,94.56,94.99,94.48,94.99,20233.0,91.7682,92.1855,91.6906,92.1855,20233.0
2023-09-28 11:30:00,95.02,95.12,94.91,95.11,18680.0,92.2146,92.3117,92.1079,92.302,18680.0
2023-09-28 12:00:00,95.11,95.33,94.88,95.33,12684.0,92.302,92.5155,92.0787,92.5155,12684.0
2023-09-28 12:30:00,95.33,95.53,95.26,95.48,16376.0,92.5155,92.7096,92.4475,92.661,16376.0
2023-09-28 13:00:00,95.51,95.7,95.38,95.6,15999.0,92.6901,92.8745,92.564,92.7775,15999.0
2023-09-28 13:30:00,95.56,95.69,95.28,95.58,16016.0,92.7387,92.8648,92.4669,92.7581,16016.0
2023-09-28 14:00:00,95.62,95.88,95.56,95.72,20484.0,92.7969,93.0492,92.7387,92.8939,20484.0
2023-09-28 14:30:00,95.73,95.77,95.5,95.64,16068.0,92.9036,92.9425,92.6804,92.8163,16068.0
2023-09-28 15:00:00,95.67,96.0,95.67,95.98,15716.0,92.8454,93.1657,92.8454,93.1463,15716.0
2023-09-28 15:30:00,95.96,95.96,95.52,95.53,104809.0,93.1269,93.1269,92.6998,92.7096,104809.0
2023-09-29 09:30:00,96.2,96.41,95.45,95.84,14666.0,93.3598,93.5636,92.6319,93.0104,14666.0
2023-09-29 10:00:00,95.91,95.91,95.33,95.42,13442.0,93.0783,93.0783,92.5155,92.6028,13442.0
2023-09-29 10:30:00,95.45,95.84,95.42,95.71,15536.0,92.6319,93.0104,92.6028,92.8842,15536.0
2023-09-29 11:00:00,95.71,95.98,95.45,95.76,13935.0,92.8842,93.1463,92.6319,92.9328,13935.0
2023-09-29 11:30:00,95.75,95.83,95.47,95.69,19552.0,92.9231,93.0007,92.6513,92.8648,19552.0
2023-09-29 12:00:00,95.69,96.1,95.64,96.01,10076.0,92.8648,93.2627,92.8163,93.1754,10076.0
2023-09-29 12:30:00,96.04,96.09,95.57,95.58,10977.0,93.2045,93.253,92.7484,92.7581,10977.0
2023-09-29 13:00:00,95.59,95.61,95.18,95.34,7749.0,92.7678,92.7872,92.3699,92.5252,7749.0
2023-09-29 13:30:00,95.33,95.34,95.0,95.0,14683.0,92.5155,92.5252,92.1952,92.1952,14683.0
2023-09-29 14:00:00,95.02,95.1,94.86,94.88,19086.0,92.2146,92.2922,92.0593,92.0787,19086.0
2023-09-29 14:30:00,94.88,95.2,94.81,95.18,12511.0,92.0787,92.3893,92.0108,92.3699,12511.0
2023-09-29 15:00:00,95.22,95.42,94.99,95.02,14727.0,92.4087,92.6028,92.1855,92.2146,14727.0
2023-09-29 15:30:00,95.01,95.22,94.67,94.79,89401.0,92.2049,92.4087,91.8749,91.9914,89401.0
2023-10-02 09:30:00,94.39,94.83,94.22,94.81,16302.0,91.6032,92.0302,91.4382,92.0108,16302.0
2023-10-02 10:00:00,94.65,95.06,94.6,94.89,12191.0,91.8555,92.2534,91.807,92.0884,12191.0
2023-10-02 10:30:00,94.77,94.81,94.37,94.5,10037.0,91.972,92.0108,91.5838,91.71,10037.0
2023-10-02 11:00:00,94.46,94.81,94.44,94.7,13749.0,91.6711,92.0108,91.6517,91.9041,13749.0
2023-10-02 11:30:00,94.72,94.73,94.01,94.05,11705.0,91.9235,91.9332,91.2344,91.2732,11705.0
2023-10-02 12:00:00,94.01,94.02,93.7,93.87,16925.0,91.2344,91.2441,90.9336,91.0986,16925.0
2023-10-02 12:30:00,93.86,93.93,93.61,93.72,12632.0,91.0889,91.1568,90.8462,90.953,12632.0
2023-10-02 13:00:00,93.71,94.18,93.66,94.17,16416.0,90.9433,91.3994,90.8948,91.3897,16416.0
2023-10-02 13:30:00,94.13,94.13,93.64,93.88,11211.0,91.3509,91.3509,90.8754,91.1083,11211.0
2023-10-02 14:00:00,93.89,94.13,93.79,93.79,9495.0,91.118,91.3509,91.0209,91.0209,9495.0
2023-10-02 14:30:00,93.83,93.96,93.75,93.88,9401.0,91.0597,91.1859,90.9821,91.1083,9401.0
2023-10-02 15:00:00,93.88,93.96,93.66,93.94,13292.0,91.1083,91.1859,90.8948,91.1665,13292.0
2023-10-02 15:30:00,93.93,94.25,93.8,94.18,97581.0,91.1568,91.4673,91.0306,91.3994,97581.0
2023-10-03 09:30:00,93.78,94.9,93.78,94.74,19640.0,91.0112,92.0982,91.0112,91.9429,19640.0
2023-10-03 10:00:00,94.62,94.78,94.06,94.24,24347.0,91.8264,91.9817,91.283,91.4576,24347.0
2023-10-03 10:30:00,94.19,94.34,93.76,93.92,24680.0,91.4091,91.5547,90.9918,91.1471,24680.0
2023-10-03 11:00:00,93.89,93.95,93.43,93.49,16421.0,91.118,91.1762,90.6716,90.7298,16421.0
2023-10-03 11:30:00,93.58,93.62,93.26,93.57,13971.0,90.8171,90.8559,90.5066,90.8074,13971.0
2023-10-03 12:00:00,93.57,93.94,93.55,93.71,22379.0,90.8074,91.1665,90.788,90.9433,22379.0
2023-10-03 12:30:00,93.73,93.77,93.52,93.64,67703.0,90.9627,91.0015,90.7589,90.8754,67703.0
2023-10-03 13:00:00,93.62,93.7,93.16,93.33,50555.0,90.8559,90.9336,90.4095,90.5745,50555.0
2023-10-03 13:30:00,93.38,93.41,93.01,93.04,21034.0,90.623,90.6521,90.264,90.2931,21034.0
2023-10-03 14:00:00,93.05,93.05,92.61,92.65,28261.0,90.3028,90.3028,89.8758,89.9146,28261.0
2023-10-03 14:30:00,92.65,93.18,92.64,93.04,25318.0,89.9146,90.4289,89.9049,90.2931,25318.0
2023-10-03 15:00:00,93.02,93.15,92.85,92.99,32553.0,90.2737,90.3998,90.1087,90.2445,32553.0
2023-10-03 15:30:00,92.99,93.17,92.78,92.81,169821.0,90.2445,90.4192,90.0407,90.0699,169821.0
2023-10-04 09:30:00,100.19,100.29,95.3,98.82,165295.0,97.232,97.329,92.4863,95.9024,165295.0
2023-10-04 10:00:00,98.89,98.89,97.23,97.87,77550.0,95.9704,95.9704,94.3594,94.9805,77550.0
2023-10-04 10:30:00,97.81,98.25,97.17,97.36,51986.0,94.9222,95.3492,94.3011,94.4855,51986.0
2023-10-04 11:00:00,97.44,97.58,96.71,97.26,56034.0,94.5632,94.699,93.8547,94.3885,56034.0
2023-10-04 11:30:00,97.27,98.1,97.17,98.07,30403.0,94.3982,95.2037,94.3011,95.1746,30403.0
2023-10-04 12:00:00,98.09,98.8,97.84,98.78,65466.0,95.194,95.883,94.9514,95.8636,65466.0
2023-10-04 12:30:00,98.85,99.01,98.53,98.54,45416.0,95.9315,96.0868,95.621,95.6307,45416.0
2023-10-04 13:00:00,98.48,98.48,97.85,98.11,48972.0,95.5725,95.5725,94.9611,95.2134,48972.0
2023-10-04 13:30:00,98.06,98.26,97.92,98.23,45221.0,95.1649,95.359,95.029,95.3298,45221.0
2023-10-04 14:00:00,98.25,98.25,97.52,97.61,35062.0,95.3492,95.3492,94.6408,94.7281,35062.0
2023-10-04 14:30:00,97.68,97.93,97.47,97.9,29907.0,94.7961,95.0387,94.5923,95.0096,29907.0
2023-10-04 15:00:00,97.89,98.35,97.89,98.15,68889.0,94.9999,95.4463,94.9999,95.2522,68889.0
2023-10-04 15:30:00,98.16,98.98,98.15,98.61,229855.0,95.2619,96.0577,95.2522,95.6986,229855.0
2023-10-05 09:30:00,99.23,100.4,99.17,100.02,64235.0,96.3003,97.4358,96.2421,97.067,64235.0
2023-10-05 10:00:00,99.94,99.94,98.61,99.24,60440.0,96.9894,96.9894,95.6986,96.31,60440.0
2023-10-05 10:30:00,99.27,99.27,98.51,98.53,62386.0,96.3391,96.3391,95.6016,95.621,62386.0
2023-10-05 11:00:00,98.58,98.58,98.26,98.27,31308.0,95.6695,95.6695,95.359,95.3687,31308.0
2023-10-05 11:30:00,98.27,98.6,98.15,98.27,19921.0,95.3687,95.6889,95.2522,95.3687,19921.0
2023-10-05 12:00:00,98.29,98.64,98.27,98.41,23005.0,95.3881,95.7277,95.3687,95.5045,23005.0
2023-10-05 12:30:00,98.41,98.45,97.96,98.04,19562.0,95.5045,95.5433,95.0678,95.1454,19562.0
2023-10-05 13:00:00,98.06,98.12,97.64,98.0,29904.0,95.1649,95.2231,94.7573,95.1066,29904.0
2023-10-05 13:30:00,98.07,98.5,98.07,98.37,19334.0,95.1746,95.5919,95.1746,95.4657,19334.0
2023-10-05 14:00:00,98.36,98.42,98.03,98.03,20011.0,95.456,95.5142,95.1357,95.1357,20011.0
2023-10-05 14:30:00,98.08,98.87,98.01,98.71,41008.0,95.1843,95.9509,95.1163,95.7957,41008.0
2023-10-05 15:00:00,98.7,98.76,98.52,98.71,25900.0,95.786,95.8442,95.6113,95.7957,25900.0
2023-10-05 15:30:00,98.72,98.93,98.52,98.67,158891.0,95.8054,96.0092,95.6113,95.7568,158891.0
2023-10-06 09:30:00,98.11,98.97,97.57,98.56,14108.0,95.2134,96.048,94.6893,95.6501,14108.0
2023-10-06 10:00:00,98.47,98.58,97.93,98.3,30333.0,95.5628,95.6695,95.0387,95.3978,30333.0
2023-10-06 10:30:00,98.33,98.74,98.11,98.65,19942.0,95.4269,95.8248,95.2134,95.7374,19942.0
2023-10-06 11:00:00,98.59,99.73,98.59,99.63,13092.0,95.6792,96.7856,95.6792,96.6885,13092.0
2023-10-06 11:30:00,99.68,100.12,99.64,100.03,9530.0,96.737,97.164,96.6982,97.0767,9530.0
2023-10-06 12:00:00,100.02,100.02,99.46,99.46,11073.0,97.067,97.067,96.5235,96.5235,11073.0
2023-10-06 12:30:00,99.47,99.58,99.11,99.25,10063.0,96.5332,96.64,96.1839,96.3197,10063.0
2023-10-06 13:00:00,99.25,99.52,99.23,99.23,12105.0,96.3197,96.5818,96.3003,96.3003,12105.0
2023-10-06 13:30:00,99.25,99.4,99.04,99.28,15649.0,96.3197,96.4653,96.1159,96.3488,15649.0
2023-10-06 14:00:00,99.27,99.45,99.1,99.38,15168.0,96.3391,96.5138,96.1742,96.4459,15168.0
2023-10-06 14:30:00,99.4,99.6,99.04,99.04,23147.0,96.4653,96.6594,96.1159,96.1159,23147.0
2023-10-06 15:00:00,99.05,99.07,98.75,98.78,50011.0,96.1256,96.145,95.8345,95.8636,50011.0
2023-10-06 15:30:00,98.81,98.92,98.1,98.11,188012.0,95.8927,95.9995,95.2037,95.2134,188012.0
2023-10-09 09:30:00,97.55,98.1,96.48,96.89,33380.0,94.6699,95.2037,93.6315,94.0294,33380.0
2023-10-09 10:00:00,96.93,97.77,96.92,97.65,47187.0,94.0682,94.8834,94.0585,94.767,47187.0
2023-10-09 10:30:00,97.61,97.8,97.07,97.12,34538.0,94.7281,94.9125,94.2041,94.2526,34538.0
2023-10-09 11:00:00,97.16,97.49,97.0,97.26,22687.0,94.2914,94.6117,94.1362,94.3885,22687.0
2023-10-09 11:30:00,97.29,97.52,97.19,97.38,14245.0,94.4176,94.6408,94.3205,94.5049,14245.0
2023-10-09 12:00:00,97.34,97.7,97.3,97.7,24623.0,94.4661,94.8155,94.4273,94.8155,24623.0
2023-10-09 12:30:00,97.7,97.89,97.48,97.54,27621.0,94.8155,94.9999,94.602,94.6602,27621.0
2023-10-09 13:00:00,97.54,97.66,97.42,97.47,12746.0,94.6602,94.7767,94.5438,94.5923,12746.0
2023-10-09 13:30:00,97.49,98.01,97.49,97.93,17275.0,94.6117,95.1163,94.6117,95.0387,17275.0
2023-10-09 14:00:00,97.94,98.28,97.86,98.1,27106.0,95.0484,95.3784,94.9708,95.2037,27106.0
2023-10-09 14:30:00,98.12,98.14,97.92,97.95,41221.0,95.2231,95.2425,95.029,95.0581,41221.0
2023-10-09 15:00:00,97.95,97.99,97.47,97.62,42002.0,95.0581,95.0969,94.5923,94.7378,42002.0
2023-10-09 15:30:00,97.61,97.86,97.51,97.85,137567.0,94.7281,94.9708,94.6311,94.9611,137567.0
2023-10-10 09:30:00,97.86,98.6,97.62,98.57,16430.0,94.9708,95.6889,94.7378,95.6598,16430.0
2023-10-10 10:00:00,98.75,99.12,98.71,99.03,20263.0,95.8345,96.1936,95.7957,96.1062,20263.0
2023-10-10 10:30:00,99.03,99.21,98.81,98.96,13683.0,96.1062,96.2809,95.8927,96.0383,13683.0
2023-10-10 11:00:00,98.9,99.4,98.89,99.23,22372.0,95.9801,96.4653,95.9704,96.3003,22372.0
2023-10-10 11:30:00,99.23,99.58,99.18,99.58,13230.0,96.3003,96.64,96.2518,96.64,13230.0
2023-10-10 12:00:00,99.56,99.62,99.37,99.5,17301.0,96.6206,96.6788,96.4362,96.5623,17301.0
2023-10-10 12:30:00,99.5,99.55,99.37,99.42,14261.0,96.5623,96.6109,96.4362,96.4847,14261.0
2023-10-10 13:00:00,99.43,99.43,98.78,98.85,13749.0,96.4944,96.4944,95.8636,95.9315,13749.0
2023-10-10 13:30:00,98.88,99.08,98.8,99.04,12118.0,95.9606,96.1547,95.883,96.1159,12118.0
2023-10-10 14:00:00,99.0,99.03,98.78,98.95,18017.0,96.0771,96.1062,95.8636,96.0286,18017.0
2023-10-10 14:30:00,98.97,99.19,98.88,98.92,15925.0,96.048,96.2615,95.9606,95.9995,15925.0
2023-10-10 15:00:00,98.9,99.03,98.69,98.83,26160.0,95.9801,96.1062,95.7763,95.9121,26160.0
2023-10-10 15:30:00,98.87,98.88,98.29,98.47,118755.0,95.9509,95.9606,95.3881,95.5628,118755.0
2023-10-11 09:30:00,98.68,99.64,98.38,99.16,15804.0,95.7666,96.6982,95.4754,96.2324,15804.0
2023-10-11 10:00:00,99.08,99.28,98.74,99.01,11475.0,96.1547,96.3488,95.8248,96.0868,11475.0
2023-10-11 10:30:00,99.04,99.61,98.91,99.6,28696.0,96.1159,96.6691,95.9898,96.6594,28696.0
2023-10-11 11:00:00,99.62,99.65,99.04,99.27,17195.0,96.6788,96.7079,96.1159,96.3391,17195.0
2023-10-11 11:30:00,99.29,99.55,99.19,99.4,24809.0,96.3585,96.6109,96.2615,96.4653,24809.0
2023-10-11 12:00:00,99.37,99.43,98.97,98.99,24118.0,96.4362,96.4944,96.048,96.0674,24118.0
2023-10-11 12:30:00,99.03,99.12,98.94,99.01,16576.0,96.1062,96.1936,96.0189,96.0868,16576.0
2023-10-11 13:00:00,99.06,99.21,98.82,99.17,17352.0,96.1353,96.2809,95.9024,96.2421,17352.0
2023-10-11 13:30:00,99.13,99.2,98.98,99.18,14019.0,96.2033,96.2712,96.0577,96.2518,14019.0
2023-10-11 14:00:00,99.21,99.45,99.21,99.32,22988.0,96.2809,96.5138,96.2809,96.3877,22988.0
2023-10-11 14:30:00,99.36,99.41,99.24,99.37,20880.0,96.4265,96.475,96.31,96.4362,20880.0
2023-10-11 15:00:00,99.39,99.55,99.31,99.54,23599.0,96.4556,96.6109,96.378,96.6012,23599.0
2023-10-11 15:30:00,99.51,99.8,99.41,99.58,145667.0,96.572,96.8535,96.475,96.64,145667.0
2023-10-12 09:30:00,99.76,99.76,97.96,98.22,19340.0,96.8147,96.8147,95.0678,95.3201,19340.0
2023-10-12 10:00:00,98.17,98.49,98.01,98.31,28016.0,95.2716,95.5822,95.1163,95.4075,28016.0
2023-10-12 10:30:00,98.29,98.34,97.82,97.88,14675.0,95.3881,95.4366,94.9319,94.9902,14675.0
2023-10-12 11:00:00,97.83,98.12,97.66,98.06,15103.0,94.9416,95.2231,94.7767,95.1649,15103.0
2023-10-12 11:30:00,98.01,98.24,97.91,98.24,12783.0,95.1163,95.3395,95.0193,95.3395,12783.0
2023-10-12 12:00:00,98.28,98.59,98.07,98.45,23885.0,95.3784,95.6792,95.1746,95.5433,23885.0
2023-10-12 12:30:00,98.45,98.46,97.98,98.02,14815.0,95.5433,95.553,95.0872,95.126,14815.0
2023-10-12 13:00:00,98.02,98.02,97.16,97.19,25954.0,95.126,95.126,94.2914,94.3205,25954.0
2023-10-12 13:30:00,97.18,97.35,97.04,97.04,13926.0,94.3108,94.4758,94.175,94.175,13926.0
2023-10-12 14:00:00,97.02,97.1,96.72,97.08,15469.0,94.1556,94.2332,93.8644,94.2138,15469.0
2023-10-12 14:30:00,97.08,97.32,97.02,97.26,15809.0,94.2138,94.4467,94.1556,94.3885,15809.0
2023-10-12 15:00:00,97.28,97.34,97.09,97.2,27288.0,94.4079,94.4661,94.2235,94.3302,27288.0
2023-10-12 15:30:00,97.2,97.29,96.81,97.24,201187.0,94.3302,94.4176,93.9518,94.3691,201187.0
2023-10-13 09:30:00,97.36,97.75,97.04,97.04,9255.0,94.4855,94.864,94.175,94.175,9255.0
2023-10-13 10:00:00,97.12,97.13,96.66,96.93,12711.0,94.2526,94.2623,93.8062,94.0682,12711.0
2023-10-13 10:30:00,96.9,97.14,96.51,96.55,18052.0,94.0391,94.272,93.6606,93.6994,18052.0
2023-10-13 11:00:00,96.53,96.55,95.9,96.23,26146.0,93.68,93.6994,93.0686,93.3889,26146.0
2023-10-13 11:30:00,96.22,96.41,95.95,96.04,13737.0,93.3792,93.5636,93.1172,93.2045,13737.0
2023-10-13 12:00:00,95.97,96.47,95.9,96.47,20111.0,93.1366,93.6218,93.0686,93.6218,20111.0
2023-10-13 12:30:00,96.52,96.52,95.98,96.17,39365.0,93.6703,93.6703,93.1463,93.3307,39365.0
2023-10-13 13:00:00,96.12,96.22,95.78,95.84,16211.0,93.2821,93.3792,92.9522,93.0104,16211.0
2023-10-13 13:30:00,95.83,96.08,95.75,95.95,23005.0,93.0007,93.2433,92.9231,93.1172,23005.0
2023-10-13 14:00:00,95.97,96.16,95.91,96.08,28244.0,93.1366,93.321,93.0783,93.2433,28244.0
2023-10-13 14:30:00,96.11,96.16,95.83,96.03,21542.0,93.2724,93.321,93.0007,93.1948,21542.0
2023-10-13 15:00:00,96.04,96.04,95.65,95.9,45349.0,93.2045,93.2045,92.826,93.0686,45349.0
2023-10-13 15:30:00,95.92,96.28,95.91,96.03,181699.0,93.088,93.4374,93.0783,93.1948,181699.0
2023-10-16 09:30:00,97.45,98.33,96.94,97.7,40473.0,94.5729,95.4269,94.0779,94.8155,40473.0
2023-10-16 10:00:00,97.7,98.77,97.54,98.42,37454.0,94.8155,95.8539,94.6602,95.5142,37454.0
2023-10-16 10:30:00,98.5,98.82,98.45,98.68,31052.0,95.5919,95.9024,95.5433,95.7666,31052.0
2023-10-16 11:00:00,98.68,98.77,98.28,98.28,21122.0,95.7666,95.8539,95.3784,95.3784,21122.0
2023-10-16 11:30:00,98.25,98.25,97.55,97.88,18791.0,95.3492,95.3492,94.6699,94.9902,18791.0
2023-10-16 12:00:00,97.89,97.97,97.33,97.54,24064.0,94.9999,95.0775,94.4564,94.6602,24064.0
2023-10-16 12:30:00,97.54,97.67,97.34,97.67,23791.0,94.6602,94.7864,94.4661,94.7864,23791.0
2023-10-16 13:00:00,97.68,98.03,97.68,97.93,27570.0,94.7961,95.1357,94.7961,95.0387,27570.0
2023-10-16 13:30:00,97.97,97.97,97.74,97.74,19298.0,95.0775,95.0775,94.8543,94.8543,19298.0
2023-10-16 14:00:00,97.75,97.8,97.29,97.34,23639.0,94.864,94.9125,94.4176,94.4661,23639.0
2023-10-16 14:30:00,97.36,97.78,97.36,97.78,19254.0,94.4855,94.8931,94.4855,94.8931,19254.0
2023-10-16 15:00:00,97.76,97.88,97.67,97.78,29745.0,94.8737,94.9902,94.7864,94.8931,29745.0
2023-10-16 15:30:00,97.8,97.83,97.2,97.33,218920.0,94.9125,94.9416,94.3302,94.4564,218920.0
2023-10-17 09:30:00,96.05,97.2,96.05,96.92,20648.0,93.6547,94.7761,93.6547,94.5031,20648.0
2023-10-17 10:00:00,96.97,97.48,96.72,97.31,19478.0,94.5518,95.0491,94.308,94.8833,19478.0
2023-10-17 10:30:00,97.26,97.28,96.87,96.92,21244.0,94.8346,94.8541,94.4543,94.5031,21244.0
2023-10-17 11:00:00,96.92,97.09,96.77,96.98,16519.0,94.5031,94.6688,94.3568,94.5616,16519.0
2023-10-17 11:30:00,96.91,97.29,96.87,97.09,16117.0,94.4933,94.8638,94.4543,94.6688,16117.0
2023-10-17 12:00:00,97.08,97.21,96.79,97.03,23009.0,94.6591,94.7858,94.3763,94.6103,23009.0
2023-10-17 12:30:00,97.04,97.04,96.5,96.55,22478.0,94.6201,94.6201,94.0935,94.1423,22478.0
2023-10-17 13:00:00,96.53,96.78,96.5,96.76,16909.0,94.1228,94.3665,94.0935,94.347,16909.0
2023-10-17 13:30:00,96.76,96.83,96.56,96.58,21076.0,94.347,94.4153,94.152,94.1715,21076.0
2023-10-17 14:00:00,96.55,96.91,96.54,96.91,27602.0,94.1423,94.4933,94.1325,94.4933,27602.0
2023-10-17 14:30:00,96.93,96.96,96.65,96.78,31483.0,94.5128,94.5421,94.2398,94.3665,31483.0
2023-10-17 15:00:00,96.77,97.21,96.62,97.15,66880.0,94.3568,94.7858,94.2105,94.7273,66880.0
2023-10-17 15:30:00,97.15,97.36,97.01,97.33,166614.0,94.7273,94.9321,94.5908,94.9028,166614.0
2023-10-18 09:30:00,95.9,96.53,94.9,95.81,27525.0,93.5085,94.1228,92.5334,93.4207,27525.0
2023-10-18 10:00:00,95.76,95.9,95.33,95.5,29881.0,93.372,93.5085,92.9527,93.1185,29881.0
2023-10-18 10:30:00,95.49,95.52,94.93,95.23,10952.0,93.1087,93.138,92.5627,92.8552,10952.0
2023-10-18 11:00:00,95.23,95.39,94.95,95.22,16648.0,92.8552,93.0112,92.5822,92.8454,16648.0
2023-10-18 11:30:00,95.22,95.31,95.05,95.08,21278.0,92.8454,92.9332,92.6797,92.7089,21278.0
2023-10-18 12:00:00,95.06,95.17,94.77,94.81,18947.0,92.6894,92.7967,92.4067,92.4457,18947.0
2023-10-18 12:30:00,94.81,95.01,94.77,95.01,9072.0,92.4457,92.6407,92.4067,92.6407,9072.0
2023-10-18 13:00:00,94.93,95.66,94.89,95.59,31740.0,92.5627,93.2745,92.5237,93.2062,31740.0
2023-10-18 13:30:00,95.56,95.56,95.17,95.51,26237.0,93.177,93.177,92.7967,93.1282,26237.0
2023-10-18 14:00:00,95.53,95.71,95.38,95.59,20004.0,93.1477,93.3232,93.0015,93.2062,20004.0
2023-10-18 14:30:00,95.61,95.72,95.29,95.34,19238.0,93.2257,93.333,92.9137,92.9625,19238.0
2023-10-18 15:00:00,95.34,95.39,95.12,95.29,24256.0,92.9625,93.0112,92.7479,92.9137,24256.0
2023-10-18 15:30:00,95.31,95.51,95.04,95.2,128374.0,92.9332,93.1282,92.6699,92.8259,128374.0
2023-10-19 09:30:00,94.83,95.09,94.31,94.81,20656.0,92.4652,92.7187,91.9581,92.4457,20656.0
2023-10-19 10:00:00,94.84,95.28,94.55,95.04,16533.0,92.4749,92.904,92.1922,92.6699,16533.0
2023-10-19 10:30:00,95.01,95.17,94.7,94.72,12814.0,92.6407,92.7967,92.3384,92.3579,12814.0
2023-10-19 11:00:00,94.72,95.13,94.56,95.0,16292.0,92.3579,92.7577,92.2019,92.6309,16292.0
2023-10-19 11:30:00,94.97,95.35,94.97,95.34,7511.0,92.6017,92.9722,92.6017,92.9625,7511.0
2023-10-19 12:00:00,95.2,95.85,95.08,95.19,15078.0,92.8259,93.4597,92.7089,92.8162,15078.0
2023-10-19 12:30:00,95.25,95.71,94.74,95.65,12964.0,92.8747,93.3232,92.3774,93.2647,12964.0
2023-10-19 13:00:00,95.62,95.8,95.34,95.49,12565.0,93.2355,93.411,92.9625,93.1087,12565.0
2023-10-19 13:30:00,95.5,95.59,95.04,95.09,12879.0,93.1185,93.2062,92.6699,92.7187,12879.0
2023-10-19 14:00:00,95.03,95.24,94.9,95.07,15768.0,92.6602,92.8649,92.5334,92.6992,15768.0
2023-10-19 14:30:00,94.96,94.96,94.46,94.48,21440.0,92.5919,92.5919,92.1044,92.1239,21440.0
2023-10-19 15:00:00,94.44,94.45,94.01,94.19,23125.0,92.0849,92.0946,91.6656,91.8411,23125.0
2023-10-19 15:30:00,94.17,94.46,93.96,94.41,112856.0,91.8216,92.1044,91.6169,92.0556,112856.0
2023-10-20 09:30:00,94.6,94.98,94.4,94.59,11168.0,92.2409,92.6114,92.0459,92.2312,11168.0
2023-10-20 10:00:00,94.4,94.55,94.01,94.01,12532.0,92.0459,92.1922,91.6656,91.6656,12532.0
2023-10-20 10:30:00,93.97,94.35,93.67,93.72,13255.0,91.6266,91.9971,91.3341,91.3829,13255.0
2023-10-20 11:00:00,93.73,93.86,93.39,93.65,21681.0,91.3926,91.5194,91.0611,91.3146,21681.0
2023-10-20 11:30:00,93.57,93.89,93.43,93.82,21457.0,91.2366,91.5486,91.1001,91.4804,21457.0
2023-10-20 12:00:00,93.67,93.67,93.28,93.48,21620.0,91.3341,91.3341,90.9538,91.1488,21620.0
2023-10-20 12:30:00,93.48,93.74,93.48,93.69,16074.0,91.1488,91.4024,91.1488,91.3536,16074.0
2023-10-20 13:00:00,93.67,93.84,93.44,93.78,19067.0,91.3341,91.4999,91.1098,91.4414,19067.0
2023-10-20 13:30:00,93.73,93.84,93.54,93.78,16879.0,91.3926,91.4999,91.2073,91.4414,16879.0
2023-10-20 14:00:00,93.8,93.8,93.33,93.41,12998.0,91.4609,91.4609,91.0026,91.0806,12998.0
2023-10-20 14:30:00,93.41,93.55,93.35,93.47,20326.0,91.0806,91.2171,91.0221,91.1391,20326.0
2023-10-20 15:00:00,93.47,93.57,93.08,93.24,23815.0,91.1391,91.2366,90.7588,90.9148,23815.0
2023-10-20 15:30:00,93.32,93.36,92.98,93.25,134238.0,90.9928,91.0318,90.6613,90.9246,134238.0
2023-10-23 09:30:00,92.54,93.72,92.49,93.38,64376.0,90.2323,91.3829,90.1835,91.0513,64376.0
2023-10-23 10:00:00,93.47,93.8,93.34,93.7,15261.0,91.1391,91.4609,91.0123,91.3634,15261.0
2023-10-23 10:30:00,93.73,93.73,93.44,93.48,16801.0,91.3926,91.3926,91.1098,91.1488,16801.0
2023-10-23 11:00:00,93.43,93.9,93.39,93.88,13496.0,91.1001,91.5584,91.0611,91.5389,13496.0
2023-10-23 11:30:00,93.85,93.95,93.47,93.58,9899.0,91.5096,91.6071,91.1391,91.2463,9899.0
2023-10-23 12:00:00,93.53,93.56,93.16,93.31,8194.0,91.1976,91.2268,90.8368,90.9831,8194.0
2023-10-23 12:30:00,93.28,93.67,93.22,93.66,11917.0,90.9538,91.3341,90.8953,91.3243,11917.0
2023-10-23 13:00:00,93.7,93.71,93.3,93.34,40458.0,91.3634,91.3731,90.9733,91.0123,40458.0
2023-10-23 13:30:00,93.36,93.54,93.29,93.3,15579.0,91.0318,91.2073,90.9636,90.9733,15579.0
2023-10-23 14:00:00,93.28,93.45,93.11,93.17,20377.0,90.9538,91.1196,90.7881,90.8466,20377.0
2023-10-23 14:30:00,93.18,93.48,93.14,93.22,42276.0,90.8563,91.1488,90.8173,90.8953,42276.0
2023-10-23 15:00:00,93.3,93.33,92.78,92.88,29717.0,90.9733,91.0026,90.4663,90.5638,29717.0
2023-10-23 15:30:00,92.83,93.06,92.58,92.79,141007.0,90.515,90.7393,90.2713,90.476,141007.0
2023-10-24 09:30:00,93.71,94.14,93.05,93.41,18176.0,91.3731,91.7924,90.7296,91.0806,18176.0
2023-10-24 10:00:00,93.35,93.55,93.14,93.55,24542.0,91.0221,91.2171,90.8173,91.2171,24542.0
2023-10-24 10:30:00,93.63,93.82,93.45,93.72,28321.0,91.2951,91.4804,91.1196,91.3829,28321.0
2023-10-24 11:00:00,93.64,93.7,93.11,93.16,48571.0,91.3048,91.3634,90.7881,90.8368,48571.0
2023-10-24 11:30:00,93.11,93.17,92.41,92.6,17130.0,90.7881,90.8466,90.1055,90.2908,17130.0
2023-10-24 12:00:00,92.71,92.83,92.24,92.3,13861.0,90.398,90.515,89.9398,89.9983,13861.0
2023-10-24 12:30:00,92.37,92.42,92.08,92.11,27423.0,90.0665,90.1153,89.7838,89.813,27423.0
2023-10-24 13:00:00,92.13,92.2,91.91,91.95,19716.0,89.8325,89.9008,89.618,89.657,19716.0
2023-10-24 13:30:00,91.96,92.08,91.64,91.68,26729.0,89.6667,89.7838,89.3547,89.3937,26729.0
2023-10-24 14:00:00,91.68,91.76,91.56,91.74,23651.0,89.3937,89.4717,89.2767,89.4522,23651.0
2023-10-24 14:30:00,91.75,92.17,91.74,92.04,32191.0,89.462,89.8715,89.4522,89.7447,32191.0
2023-10-24 15:00:00,92.04,92.11,91.82,92.04,36505.0,89.7447,89.813,89.5302,89.7447,36505.0
2023-10-24 15:30:00,92.06,92.15,91.57,91.58,164345.0,89.7642,89.852,89.2865,89.2962,164345.0
2023-10-25 09:30:00,91.27,91.85,90.24,90.58,16015.0,88.994,89.5595,87.9896,88.3212,16015.0
2023-10-25 10:00:00,90.48,90.79,90.41,90.66,35274.0,88.2237,88.5259,88.1554,88.3992,35274.0
2023-10-25 10:30:00,90.63,90.98,90.58,90.98,23703.0,88.3699,88.7112,88.3212,88.7112,23703.0
2023-10-25 11:00:00,91.0,91.57,90.95,91.45,15581.0,88.7307,89.2865,88.6819,89.1695,15581.0
2023-10-25 11:30:00,91.4,91.4,90.92,90.95,16557.0,89.1207,89.1207,88.6527,88.6819,16557.0
2023-10-25 12:00:00,90.92,91.02,90.65,90.75,16068.0,88.6527,88.7502,88.3894,88.4869,16068.0
2023-10-25 12:30:00,90.78,90.9,90.29,90.47,19087.0,88.5162,88.6332,88.0384,88.2139,19087.0
2023-10-25 13:00:00,90.46,90.71,90.38,90.53,17723.0,88.2041,88.4479,88.1261,88.2724,17723.0
2023-10-25 13:30:00,90.48,90.59,90.42,90.57,7955.0,88.2237,88.3309,88.1651,88.3114,7955.0
2023-10-25 14:00:00,90.59,90.69,90.36,90.37,19592.0,88.3309,88.4284,88.1066,88.1164,19592.0
2023-10-25 14:30:00,90.39,90.42,90.17,90.2,31066.0,88.1359,88.1651,87.9214,87.9506,31066.0
2023-10-25 15:00:00,90.17,90.22,90.01,90.13,34224.0,87.9214,87.9701,87.7654,87.8824,34224.0
2023-10-25 15:30:00,90.13,90.19,89.82,89.88,95902.0,87.8824,87.9409,87.5801,87.6386,95902.0
2023-10-26 09:30:00,90.17,90.49,89.98,90.26,19142.0,87.9214,88.2334,87.7361,88.0091,19142.0
2023-10-26 10:00:00,90.13,90.24,89.84,90.18,14538.0,87.8824,87.9896,87.5996,87.9311,14538.0
2023-10-26 10:30:00,90.22,90.6,89.97,90.48,22452.0,87.9701,88.3407,87.7264,88.2237,22452.0
2023-10-26 11:00:00,90.52,90.6,90.26,90.42,16055.0,88.2627,88.3407,88.0091,88.1651,16055.0
2023-10-26 11:30:00,90.46,90.5,89.89,89.96,11594.0,88.2041,88.2432,87.6484,87.7166,11594.0
2023-10-26 12:00:00,89.96,90.0,89.66,89.76,8834.0,87.7166,87.7556,87.4241,87.5216,8834.0
2023-10-26 12:30:00,89.73,89.91,89.7,89.81,12316.0,87.4924,87.6679,87.4631,87.5704,12316.0
2023-10-26 13:00:00,89.8,90.2,89.74,90.03,12801.0,87.5606,87.9506,87.5021,87.7849,12801.0
2023-10-26 13:30:00,89.97,90.35,89.91,90.29,25763.0,87.7264,88.0969,87.6679,88.0384,25763.0
2023-10-26 14:00:00,90.3,90.37,90.08,90.2,12506.0,88.0481,88.1164,87.8336,87.9506,12506.0
2023-10-26 14:30:00,90.2,90.3,90.07,90.29,22653.0,87.9506,88.0481,87.8239,88.0384,22653.0
2023-10-26 15:00:00,90.29,90.39,90.06,90.3,37922.0,88.0384,88.1359,87.8141,88.0481,37922.0
2023-10-26 15:30:00,90.29,90.36,89.98,90.26,107213.0,88.0384,88.1066,87.7361,88.0091,107213.0
2023-10-27 09:30:00,90.2,90.3,89.48,89.89,28174.0,87.9506,88.0481,87.2486,87.6484,28174.0
2023-10-27 10:00:00,89.98,90.18,89.69,89.91,8340.0,87.7361,87.9311,87.4534,87.6679,8340.0
2023-10-27 10:30:00,89.97,90.27,89.84,90.18,11289.0,87.7264,88.0189,87.5996,87.9311,11289.0
2023-10-27 11:00:00,90.19,90.54,90.1,90.35,8479.0,87.9409,88.2822,87.8531,88.0969,8479.0
2023-10-27 11:30:00,90.34,90.35,89.94,89.94,12598.0,88.0871,88.0969,87.6971,87.6971,12598.0
2023-10-27 12:00:00,89.95,89.96,89.62,89.64,8970.0,87.7069,87.7166,87.3851,87.4046,8970.0
2023-10-27 12:30:00,89.69,89.83,89.52,89.57,7827.0,87.4534,87.5899,87.2876,87.3363,7827.0
2023-10-27 13:00:00,89.63,89.64,89.34,89.51,10211.0,87.3948,87.4046,87.1121,87.2778,10211.0
2023-10-27 13:30:00,89.55,89.6,89.31,89.36,8465.0,87.3168,87.3656,87.0828,87.1316,8465.0
2023-10-27 14:00:00,89.41,89.41,89.14,89.16,14229.0,87.1803,87.1803,86.9171,86.9366,14229.0
2023-10-27 14:30:00,89.16,89.4,89.16,89.28,14919.0,86.9366,87.1706,86.9366,87.0536,14919.0
2023-10-27 15:00:00,89.26,89.33,89.12,89.33,13561.0,87.0341,87.1023,86.8976,87.1023,13561.0
2023-10-27 15:30:00,89.38,89.4,88.99,89.21,73617.0,87.1511,87.1706,86.7708,86.9853,73617.0
2023-10-30 09:30:00,89.89,90.37,89.27,89.4,6168.0,87.6484,88.1164,87.0438,87.1706,6168.0
2023-10-30 10:00:00,89.46,89.46,88.84,88.99,8361.0,87.2291,87.2291,86.6245,86.7708,8361.0
2023-10-30 10:30:00,89.07,89.47,89.07,89.24,12693.0,86.8488,87.2388,86.8488,87.0146,12693.0
2023-10-30 11:00:00,89.33,89.52,89.27,89.36,10283.0,87.1023,87.2876,87.0438,87.1316,10283.0
2023-10-30 11:30:00,89.41,89.72,89.41,89.65,6889.0,87.1803,87.4826,87.1803,87.4143,6889.0
2023-10-30 12:00:00,89.65,89.65,89.39,89.39,12018.0,87.4143,87.4143,87.1608,87.1608,12018.0
2023-10-30 12:30:00,89.44,89.71,89.43,89.66,13967.0,87.2096,87.4729,87.1998,87.4241,13967.0
2023-10-30 13:00:00,89.66,90.17,89.63,90.17,19909.0,87.4241,87.9214,87.3948,87.9214,19909.0
2023-10-30 13:30:00,90.21,90.54,90.19,90.54,22491.0,87.9604,88.2822,87.9409,88.2822,22491.0
2023-10-30 14:00:00,90.51,90.57,90.26,90.38,14744.0,88.2529,88.3114,88.0091,88.1261,14744.0
2023-10-30 14:30:00,90.37,90.55,90.37,90.47,16461.0,88.1164,88.2919,88.1164,88.2139,16461.0
2023-10-30 15:00:00,90.47,90.75,90.39,90.71,41633.0,88.2139,88.4869,88.1359,88.4479,41633.0
2023-10-30 15:30:00,90.68,90.87,90.53,90.67,169815.0,88.4187,88.6039,88.2724,88.4089,169815.0
2023-10-31 09:30:00,90.85,91.3,90.57,90.71,15187.0,88.5844,89.0232,88.3114,88.4479,15187.0
2023-10-31 10:00:00,90.64,90.65,90.33,90.45,10603.0,88.3797,88.3894,88.0774,88.1944,10603.0
2023-10-31 10:30:00,90.4,91.15,90.4,91.13,19323.0,88.1456,88.8769,88.1456,88.8574,19323.0
2023-10-31 11:00:00,91.03,91.05,90.7,90.92,9587.0,88.7599,88.7794,88.4382,88.6527,9587.0
2023-10-31 11:30:00,90.96,91.26,90.91,91.19,11850.0,88.6917,88.9842,88.6429,88.9159,11850.0
2023-10-31 12:00:00,91.2,91.26,90.89,90.95,9397.0,88.9257,88.9842,88.6234,88.6819,9397.0
2023-10-31 12:30:00,90.99,91.11,90.86,91.1,8644.0,88.7209,88.8379,88.5942,88.8282,8644.0
2023-10-31 13:00:00,91.12,91.13,90.93,91.06,9937.0,88.8477,88.8574,88.6624,88.7892,9937.0
2023-10-31 13:30:00,91.08,91.21,91.01,91.21,11458.0,88.8087,88.9354,88.7404,88.9354,11458.0
2023-10-31 14:00:00,91.17,91.35,91.1,91.2,15134.0,88.8964,89.072,88.8282,88.9257,15134.0
2023-10-31 14:30:00,91.17,91.36,91.17,91.34,12431.0,88.8964,89.0817,88.8964,89.0622,12431.0
2023-10-31 15:00:00,91.36,91.53,91.34,91.53,24209.0,89.0817,89.2475,89.0622,89.2475,24209.0
2023-10-31 15:30:00,91.49,91.53,91.15,91.27,148154.0,89.2085,89.2475,88.8769,88.994,148154.0
2023-11-01 09:30:00,91.37,91.61,90.77,91.58,25926.0,89.0915,89.3255,88.5064,89.2962,25926.0
2023-11-01 10:00:00,91.83,92.32,91.54,92.31,18640.0,89.54,90.0178,89.2572,90.008,18640.0
2023-11-01 10:30:00,92.34,92.37,92.09,92.19,13157.0,90.0373,90.0665,89.7935,89.891,13157.0
2023-11-01 11:00:00,92.13,92.19,91.57,91.98,11890.0,89.8325,89.891,89.2865,89.6862,11890.0
2023-11-01 11:30:00,92.0,92.22,91.96,92.06,11372.0,89.7057,89.9203,89.6667,89.7642,11372.0
2023-11-01 12:00:00,92.0,92.06,91.88,92.0,11514.0,89.7057,89.7642,89.5887,89.7057,11514.0
2023-11-01 12:30:00,92.01,92.14,91.95,92.09,14368.0,89.7155,89.8423,89.657,89.7935,14368.0
2023-11-01 13:00:00,92.09,92.23,91.96,92.1,10945.0,89.7935,89.93,89.6667,89.8033,10945.0
2023-11-01 13:30:00,92.16,92.17,92.03,92.12,7230.0,89.8618,89.8715,89.735,89.8228,7230.0
2023-11-01 14:00:00,92.16,92.25,91.88,92.2,16207.0,89.8618,89.9495,89.5887,89.9008,16207.0
2023-11-01 14:30:00,92.23,92.56,92.02,92.49,18325.0,89.93,90.2518,89.7252,90.1835,18325.0
2023-11-01 15:00:00,92.49,92.73,92.46,92.66,18010.0,90.1835,90.4175,90.1543,90.3493,18010.0
2023-11-01 15:30:00,92.67,93.08,92.64,93.07,120518.0,90.359,90.7588,90.3298,90.7491,120518.0
2023-11-02 09:30:00,93.15,93.99,93.15,93.77,10544.0,90.8271,91.6461,90.8271,91.4316,10544.0
2023-11-02 10:00:00,93.84,94.55,93.72,94.5,10624.0,91.4999,92.1922,91.3829,92.1434,10624.0
2023-11-02 10:30:00,94.53,94.54,94.21,94.31,6608.0,92.1727,92.1824,91.8606,91.9581,6608.0
2023-11-02 11:00:00,94.31,94.67,94.31,94.53,8920.0,91.9581,92.3092,91.9581,92.1727,8920.0
2023-11-02 11:30:00,94.54,94.54,94.16,94.2,10815.0,92.1824,92.1824,91.8119,91.8509,10815.0
2023-11-02 12:00:00,94.13,94.28,94.1,94.23,10385.0,91.7826,91.9289,91.7534,91.8801,10385.0
2023-11-02 12:30:00,94.2,94.33,94.13,94.16,9787.0,91.8509,91.9776,91.7826,91.8119,9787.0
2023-11-02 13:00:00,94.16,94.18,93.99,94.15,6543.0,91.8119,91.8314,91.6461,91.8021,6543.0
2023-11-02 13:30:00,94.14,94.43,94.14,94.41,7684.0,91.7924,92.0751,91.7924,92.0556,7684.0
2023-11-02 14:00:00,94.4,94.4,94.18,94.34,10072.0,92.0459,92.0459,91.8314,91.9874,10072.0
2023-11-02 14:30:00,94.29,94.48,94.28,94.43,11277.0,91.9386,92.1239,91.9289,92.0751,11277.0
2023-11-02 15:00:00,94.41,94.52,94.34,94.43,14413.0,92.0556,92.1629,91.9874,92.0751,14413.0
2023-11-02 15:30:00,94.41,94.43,93.98,94.04,92132.0,92.0556,92.0751,91.6364,91.6949,92132.0
2023-11-03 09:30:00,94.94,96.22,94.94,95.86,11324.0,92.5724,93.8205,92.5724,93.4695,11324.0
2023-11-03 10:00:00,95.91,96.2,95.74,96.12,8563.0,93.5182,93.801,93.3525,93.723,8563.0
2023-11-03 10:30:00,96.14,96.37,96.02,96.22,14098.0,93.7425,93.9668,93.6255,93.8205,14098.0
2023-11-03 11:00:00,96.24,96.59,96.15,96.48,11898.0,93.84,94.1813,93.7523,94.074,11898.0
2023-11-03 11:30:00,96.5,96.68,96.35,96.66,12988.0,94.0935,94.269,93.9473,94.2495,12988.0
2023-11-03 12:00:00,96.72,96.84,96.57,96.6,10893.0,94.308,94.425,94.1618,94.191,10893.0
2023-11-03 12:30:00,96.65,96.74,96.53,96.74,12767.0,94.2398,94.3275,94.1228,94.3275,12767.0
2023-11-03 13:00:00,96.74,96.97,96.72,96.97,19583.0,94.3275,94.5518,94.308,94.5518,19583.0
2023-11-03 13:30:00,96.97,97.16,96.92,97.12,14821.0,94.5518,94.7371,94.5031,94.6981,14821.0
2023-11-03 14:00:00,97.13,97.13,96.96,97.06,16368.0,94.7078,94.7078,94.5421,94.6396,16368.0
2023-11-03 14:30:00,97.05,97.28,97.03,97.19,14559.0,94.6298,94.8541,94.6103,94.7663,14559.0
2023-11-03 15:00:00,97.14,97.21,96.88,96.94,17019.0,94.7176,94.7858,94.4641,94.5226,17019.0
2023-11-03 15:30:00,96.93,96.93,96.33,96.33,56053.0,94.5128,94.5128,93.9278,93.9278,56053.0
2023-11-06 09:30:00,96.14,96.35,95.69,96.35,9109.0,93.7425,93.9473,93.3037,93.9473,9109.0
2023-11-06 10:00:00,96.33,96.4,96.14,96.18,12422.0,93.9278,93.996,93.7425,93.7815,12422.0
2023-11-06 10:30:00,96.18,96.42,96.0,96.33,10049.0,93.7815,94.0155,93.606,93.9278,10049.0
2023-11-06 11:00:00,96.37,96.53,96.26,96.42,11735.0,93.9668,94.1228,93.8595,94.0155,11735.0
2023-11-06 11:30:00,96.36,96.56,96.23,96.55,7330.0,93.957,94.152,93.8303,94.1423,7330.0
2023-11-06 12:00:00,96.47,96.51,96.26,96.31,7273.0,94.0643,94.1033,93.8595,93.9083,7273.0
2023-11-06 12:30:00,96.29,96.33,96.14,96.22,8061.0,93.8888,93.9278,93.7425,93.8205,8061.0
2023-11-06 13:00:00,96.19,96.26,96.1,96.19,5691.0,93.7913,93.8595,93.7035,93.7913,5691.0
2023-11-06 13:30:00,96.18,96.37,96.17,96.34,5447.0,93.7815,93.9668,93.7718,93.9375,5447.0
2023-11-06 14:00:00,96.42,96.42,96.25,96.3,7709.0,94.0155,94.0155,93.8498,93.8985,7709.0
2023-11-06 14:30:00,96.32,96.58,96.31,96.54,9286.0,93.918,94.1715,93.9083,94.1325,9286.0
2023-11-06 15:00:00,96.51,96.57,96.24,96.3,12961.0,94.1033,94.1618,93.84,93.8985,12961.0
2023-11-06 15:30:00,96.29,96.38,96.08,96.2,63202.0,93.8888,93.9765,93.684,93.801,63202.0
2023-11-07 09:30:00,96.13,96.13,95.44,95.95,10727.0,93.7328,93.7328,93.06,93.5572,10727.0
2023-11-07 10:00:00,96.0,96.11,95.95,95.96,9896.0,93.606,93.7133,93.5572,93.567,9896.0
2023-11-07 10:30:00,96.01,96.37,96.01,96.18,13715.0,93.6157,93.9668,93.6157,93.7815,13715.0
2023-11-07 11:00:00,96.1,96.1,95.94,96.0,8041.0,93.7035,93.7035,93.5475,93.606,8041.0
2023-11-07 11:30:00,95.99,96.16,95.96,96.04,10340.0,93.5962,93.762,93.567,93.645,10340.0
2023-11-07 12:00:00,96.04,96.04,95.74,95.85,11912.0,93.645,93.645,93.3525,93.4597,11912.0
2023-11-07 12:30:00,95.82,96.09,95.75,95.91,13461.0,93.4305,93.6938,93.3622,93.5182,13461.0
2023-11-07 13:00:00,95.99,96.0,95.86,95.95,10101.0,93.5962,93.606,93.4695,93.5572,10101.0
2023-11-07 13:30:00,95.98,96.12,95.87,95.98,17021.0,93.5865,93.723,93.4792,93.5865,17021.0
2023-11-07 14:00:00,95.93,96.14,95.92,96.07,21337.0,93.5377,93.7425,93.528,93.6743,21337.0
2023-11-07 14:30:00,96.07,96.07,95.93,95.97,11631.0,93.6743,93.6743,93.5377,93.5767,11631.0
2023-11-07 15:00:00,95.99,96.22,95.9,96.21,14976.0,93.5962,93.8205,93.5085,93.8108,14976.0
2023-11-07 15:30:00,96.2,96.28,96.03,96.05,61317.0,93.801,93.879,93.6352,93.6547,61317.0
2023-11-08 09:30:00,96.01,96.69,96.01,96.55,5491.0,93.6157,94.2788,93.6157,94.1423,5491.0
2023-11-08 10:00:00,96.53,96.71,96.33,96.34,4124.0,94.1228,94.2983,93.9278,93.9375,4124.0
2023-11-08 10:30:00,96.42,96.67,96.39,96.57,3854.0,94.0155,94.2593,93.9863,94.1618,3854.0
2023-11-08 11:00:00,96.54,96.68,96.53,96.64,4775.0,94.1325,94.269,94.1228,94.23,4775.0
2023-11-08 11:30:00,96.65,96.73,96.5,96.54,4971.0,94.2398,94.3178,94.0935,94.1325,4971.0
2023-11-08 12:00:00,96.43,96.76,96.32,96.69,6532.0,94.0253,94.347,93.918,94.2788,6532.0
2023-11-08 12:30:00,96.73,96.82,96.58,96.66,9248.0,94.3178,94.4055,94.1715,94.2495,9248.0
2023-11-08 13:00:00,96.62,96.76,96.54,96.66,10313.0,94.2105,94.347,94.1325,94.2495,10313.0
2023-11-08 13:30:00,96.63,96.76,96.5,96.55,9684.0,94.2203,94.347,94.0935,94.1423,9684.0
2023-11-08 14:00:00,96.59,96.6,96.44,96.52,8851.0,94.1813,94.191,94.035,94.113,8851.0
2023-11-08 14:30:00,96.56,96.74,96.48,96.7,9559.0,94.152,94.3275,94.074,94.2885,9559.0
2023-11-08 15:00:00,96.73,96.81,96.68,96.7,9277.0,94.3178,94.3958,94.269,94.2885,9277.0
2023-11-08 15:30:00,96.68,97.23,96.61,97.09,73574.0,94.269,94.8053,94.2008,94.6688,73574.0
2023-11-09 09:30:00,97.18,97.22,96.63,97.01,7813.0,94.7566,94.7956,94.2203,94.5908,7813.0
2023-11-09 10:00:00,96.89,97.06,96.65,96.85,8646.0,94.4738,94.6396,94.2398,94.4348,8646.0
2023-11-09 10:30:00,96.81,96.82,96.47,96.64,16136.0,94.3958,94.4055,94.0643,94.23,16136.0
2023-11-09 11:00:00,96.71,96.78,96.6,96.68,5167.0,94.2983,94.3665,94.191,94.269,5167.0
2023-11-09 11:30:00,96.67,96.71,96.53,96.56,5527.0,94.2593,94.2983,94.1228,94.152,5527.0
2023-11-09 12:00:00,96.64,96.73,96.6,96.63,5759.0,94.23,94.3178,94.191,94.2203,5759.0
2023-11-09 12:30:00,96.58,96.87,96.54,96.84,9364.0,94.1715,94.4543,94.1325,94.425,9364.0
2023-11-09 13:00:00,96.82,96.82,96.28,96.61,14629.0,94.4055,94.4055,93.879,94.2008,14629.0
2023-11-09 13:30:00,96.57,96.71,96.48,96.63,16501.0,94.1618,94.2983,94.074,94.2203,16501.0
2023-11-09 14:00:00,96.61,96.62,96.2,96.53,16872.0,94.2008,94.2105,93.801,94.1228,16872.0
2023-11-09 14:30:00,96.51,96.59,96.29,96.3,15631.0,94.1033,94.1813,93.8888,93.8985,15631.0
2023-11-09 15:00:00,96.29,96.29,96.04,96.08,11485.0,93.8888,93.8888,93.645,93.684,11485.0
2023-11-09 15:30:00,96.11,96.16,95.97,96.03,37220.0,93.7133,93.762,93.5767,93.6352,37220.0
2023-11-10 09:30:00,96.24,97.0,96.09,96.75,17999.0,93.84,94.5811,93.6938,94.3373,17999.0
2023-11-10 10:00:00,96.67,96.79,96.19,96.19,17335.0,94.2593,94.3763,93.7913,93.7913,17335.0
2023-11-10 10:30:00,96.24,96.61,96.21,96.58,4621.0,93.84,94.2008,93.8108,94.1715,4621.0
2023-11-10 11:00:00,96.56,96.82,96.53,96.82,8222.0,94.152,94.4055,94.1228,94.4055,8222.0
2023-11-10 11:30:00,96.79,97.05,96.65,96.95,17085.0,94.3763,94.6298,94.2398,94.5323,17085.0
2023-11-10 12:00:00,96.95,97.47,96.95,97.47,45829.0,94.5323,95.0393,94.5323,95.0393,45829.0
2023-11-10 12:30:00,97.48,98.0,97.4,97.92,34541.0,95.0491,95.5561,94.9711,95.4781,34541.0
2023-11-10 13:00:00,97.98,98.0,97.43,97.51,38641.0,95.5366,95.5561,95.0003,95.0783,38641.0
2023-11-10 13:30:00,97.53,97.92,97.52,97.84,16715.0,95.0978,95.4781,95.0881,95.4001,16715.0
2023-11-10 14:00:00,97.84,98.14,97.71,98.11,15470.0,95.4001,95.6926,95.2734,95.6634,15470.0
2023-11-10 14:30:00,98.12,98.14,97.95,97.95,38469.0,95.6731,95.6926,95.5074,95.5074,38469.0
2023-11-10 15:00:00,97.93,97.99,97.79,97.89,15317.0,95.4879,95.5464,95.3514,95.4489,15317.0
2023-11-10 15:30:00,97.96,97.96,97.72,97.75,125329.0,95.5171,95.5171,95.2831,95.3124,125329.0
2023-11-13 09:30:00,97.36,97.52,96.87,97.28,7187.0,94.9321,95.0881,94.4543,94.8541,7187.0
2023-11-13 10:00:00,97.16,97.16,96.72,96.87,8708.0,94.7371,94.7371,94.308,94.4543,8708.0
2023-11-13 10:30:00,96.82,97.12,96.75,97.06,5123.0,94.4055,94.6981,94.3373,94.6396,5123.0
2023-11-13 11:00:00,97.1,97.48,96.95,97.45,6934.0,94.6786,95.0491,94.5323,95.0198,6934.0
2023-11-13 11:30:00,97.43,97.62,97.26,97.62,11094.0,95.0003,95.1856,94.8346,95.1856,11094.0
2023-11-13 12:00:00,97.65,97.89,97.56,97.75,7112.0,95.2148,95.4489,95.1271,95.3124,7112.0
2023-11-13 12:30:00,97.7,97.73,97.51,97.63,4851.0,95.2636,95.2929,95.0783,95.1953,4851.0
2023-11-13 13:00:00,97.66,97.66,97.42,97.45,7949.0,95.2246,95.2246,94.9906,95.0198,7949.0
2023-11-13 13:30:00,97.44,97.68,97.44,97.54,6929.0,95.0101,95.2441,95.0101,95.1076,6929.0
2023-11-13 14:00:00,97.56,97.57,97.42,97.57,6210.0,95.1271,95.1368,94.9906,95.1368,6210.0
2023-11-13 14:30:00,97.6,97.73,97.54,97.54,7782.0,95.1661,95.2929,95.1076,95.1076,7782.0
2023-11-13 15:00:00,97.53,97.67,97.51,97.66,9125.0,95.0978,95.2343,95.0783,95.2246,9125.0
2023-11-13 15:30:00,97.67,97.69,97.49,97.51,55363.0,95.2343,95.2539,95.0588,95.0783,55363.0
2023-11-14 09:30:00,99.21,101.17,99.21,101.11,38963.0,96.7359,98.6471,96.7359,98.5886,38963.0
2023-11-14 10:00:00,100.81,102.05,100.78,102.02,37724.0,98.296,99.5051,98.2668,99.4759,37724.0
2023-11-14 10:30:00,101.98,102.67,101.89,102.65,34569.0,99.4369,100.1097,99.3491,100.0902,34569.0
2023-11-14 11:00:00,102.65,103.09,102.47,102.86,37478.0,100.0902,100.5192,99.9146,100.2949,37478.0
2023-11-14 11:30:00,102.89,103.17,102.53,102.68,35772.0,100.3242,100.5972,99.9732,100.1194,35772.0
2023-11-14 12:00:00,102.68,102.68,102.26,102.48,27593.0,100.1194,100.1194,99.7099,99.9244,27593.0
2023-11-14 12:30:00,102.52,102.73,102.41,102.73,37262.0,99.9634,100.1682,99.8561,100.1682,37262.0
2023-11-14 13:00:00,102.66,102.84,102.55,102.82,29594.0,100.0999,100.2754,99.9927,100.2559,29594.0
2023-11-14 13:30:00,102.86,103.09,102.8,103.04,33240.0,100.2949,100.5192,100.2364,100.4704,33240.0
2023-11-14 14:00:00,103.04,103.09,102.55,103.02,36060.0,100.4704,100.5192,99.9927,100.4509,36060.0
2023-11-14 14:30:00,103.02,103.34,103.02,103.31,35765.0,100.4509,100.763,100.4509,100.7337,35765.0
2023-11-14 15:00:00,103.32,103.38,102.94,103.06,21518.0,100.7435,100.802,100.3729,100.4899,21518.0
2023-11-14 15:30:00,103.06,103.08,102.44,102.48,113153.0,100.4899,100.5094,99.8854,99.9244,113153.0
2023-11-15 09:30:00,102.3,102.98,102.15,102.84,8219.0,99.7489,100.4119,99.6026,100.2754,8219.0
2023-11-15 10:00:00,102.99,103.17,102.64,102.64,11980.0,100.4217,100.5972,100.0804,100.0804,11980.0
2023-11-15 10:30:00,102.52,102.7,102.41,102.7,12526.0,99.9634,100.1389,99.8561,100.1389,12526.0
2023-11-15 11:00:00,102.77,102.77,102.36,102.5,7628.0,100.2072,100.2072,99.8074,99.9439,7628.0
2023-11-15 11:30:00,102.51,102.56,102.19,102.33,18136.0,99.9537,100.0024,99.6416,99.7781,18136.0
2023-11-15 12:00:00,102.16,102.2,101.8,101.88,14927.0,99.6124,99.6514,99.2614,99.3394,14927.0
2023-11-15 12:30:00,101.82,101.9,101.48,101.48,5494.0,99.2809,99.3589,98.9493,98.9493,5494.0
2023-11-15 13:00:00,101.47,101.47,100.9,101.13,11218.0,98.9396,98.9396,98.3838,98.6081,11218.0
2023-11-15 13:30:00,101.13,101.42,101.08,101.38,9891.0,98.6081,98.8908,98.5593,98.8518,9891.0
2023-11-15 14:00:00,101.38,101.44,101.06,101.26,6794.0,98.8518,98.9103,98.5398,98.7348,6794.0
2023-11-15 14:30:00,101.33,101.34,101.16,101.34,6775.0,98.8031,98.8128,98.6373,98.8128,6775.0
2023-11-15 15:00:00,101.31,101.63,101.24,101.38,11699.0,98.7836,99.0956,98.7153,98.8518,11699.0
2023-11-15 15:30:00,101.4,101.56,101.24,101.51,54120.0,98.8713,99.0273,98.7153,98.9786,54120.0
2023-11-16 09:30:00,101.78,102.24,101.68,102.07,6309.0,99.2419,99.6904,99.1444,99.5246,6309.0
2023-11-16 10:00:00,102.0,102.12,101.92,102.12,7106.0,99.4564,99.5734,99.3784,99.5734,7106.0
2023-11-16 10:30:00,102.14,102.4,101.8,101.81,8048.0,99.5929,99.8464,99.2614,99.2711,8048.0
2023-11-16 11:00:00,101.78,102.02,101.51,101.54,11416.0,99.2419,99.4759,98.9786,99.0078,11416.0
2023-11-16 11:30:00,101.59,101.95,101.57,101.73,6375.0,99.0566,99.4076,99.0371,99.1931,6375.0
2023-11-16 12:00:00,101.75,101.92,101.66,101.73,7237.0,99.2126,99.3784,99.1248,99.1931,7237.0
2023-11-16 12:30:00,101.78,102.0,101.75,101.85,10125.0,99.2419,99.4564,99.2126,99.3101,10125.0
2023-11-16 13:00:00,101.89,101.95,101.67,101.88,12891.0,99.3491,99.4076,99.1346,99.3394,12891.0
2023-11-16 13:30:00,101.86,102.05,101.64,102.05,5763.0,99.3199,99.5051,99.1053,99.5051,5763.0
2023-11-16 14:00:00,102.09,102.12,101.96,101.98,7492.0,99.5441,99.5734,99.4174,99.4369,7492.0
2023-11-16 14:30:00,102.01,102.24,102.0,102.19,8136.0,99.4661,99.6904,99.4564,99.6416,8136.0
2023-11-16 15:00:00,102.19,102.31,102.1,102.1,11794.0,99.6416,99.7586,99.5539,99.5539,11794.0
2023-11-16 15:30:00,102.13,102.2,101.91,102.09,42209.0,99.5831,99.6514,99.3686,99.5441,42209.0
2023-11-17 09:30:00,102.17,103.12,102.13,102.74,9757.0,99.6221,100.5484,99.5831,100.1779,9757.0
2023-11-17 10:00:00,102.53,102.58,102.35,102.51,4912.0,99.9732,100.0219,99.7976,99.9537,4912.0
2023-11-17 10:30:00,102.41,102.46,102.25,102.45,2899.0,99.8561,99.9049,99.7001,99.8951,2899.0
2023-11-17 11:00:00,102.39,102.55,102.3,102.39,8074.0,99.8366,99.9927,99.7489,99.8366,8074.0
2023-11-17 11:30:00,102.29,102.32,101.89,102.0,8061.0,99.7391,99.7684,99.3491,99.4564,8061.0
2023-11-17 12:00:00,101.91,102.07,101.74,101.75,5143.0,99.3686,99.5246,99.2029,99.2126,5143.0
2023-11-17 12:30:00,101.73,101.76,101.41,101.49,9916.0,99.1931,99.2224,98.8811,98.9591,9916.0
2023-11-17 13:00:00,101.49,101.52,101.25,101.37,9879.0,98.9591,98.9883,98.7251,98.8421,9879.0
2023-11-17 13:30:00,101.33,101.52,101.31,101.48,10034.0,98.8031,98.9883,98.7836,98.9493,10034.0
2023-11-17 14:00:00,101.44,101.49,101.33,101.34,5166.0,98.9103,98.9591,98.8031,98.8128,5166.0
2023-11-17 14:30:00,101.34,101.58,101.31,101.58,5170.0,98.8128,99.0468,98.7836,99.0468,5170.0
2023-11-17 15:00:00,101.58,101.74,101.47,101.68,5440.0,99.0468,99.2029,98.9396,99.1444,5440.0
2023-11-17 15:30:00,101.73,101.9,101.57,101.9,27720.0,99.1931,99.3589,99.0371,99.3589,27720.0
2023-11-20 09:30:00,101.33,101.33,100.69,101.3,8995.0,98.8031,98.8031,98.179,98.7738,8995.0
2023-11-20 10:00:00,101.33,101.82,101.31,101.77,8078.0,98.8031,99.2809,98.7836,99.2321,8078.0
2023-11-20 10:30:00,101.73,101.84,101.6,101.61,6220.0,99.1931,99.3004,99.0663,99.0761,6220.0
2023-11-20 11:00:00,101.64,101.85,101.64,101.85,5554.0,99.1053,99.3101,99.1053,99.3101,5554.0
2023-11-20 11:30:00,101.91,101.96,101.75,101.79,4999.0,99.3686,99.4174,99.2126,99.2516,4999.0
2023-11-20 12:00:00,101.72,101.75,101.54,101.62,10316.0,99.1834,99.2126,99.0078,99.0858,10316.0
2023-11-20 12:30:00,101.59,101.65,101.51,101.58,8810.0,99.0566,99.1151,98.9786,99.0468,8810.0
2023-11-20 13:00:00,101.63,101.89,101.63,101.77,4823.0,99.0956,99.3491,99.0956,99.2321,4823.0
2023-11-20 13:30:00,101.79,101.86,101.72,101.72,3307.0,99.2516,99.3199,99.1834,99.1834,3307.0
2023-11-20 14:00:00,101.75,101.83,101.69,101.72,4940.0,99.2126,99.2906,99.1541,99.1834,4940.0
2023-11-20 14:30:00,101.72,101.9,101.72,101.89,4921.0,99.1834,99.3589,99.1834,99.3491,4921.0
2023-11-20 15:00:00,101.94,102.31,101.94,102.26,20969.0,99.3979,99.7586,99.3979,99.7099,20969.0
2023-11-20 15:30:00,102.26,102.29,102.0,102.07,64891.0,99.7099,99.7391,99.4564,99.5246,64891.0
2023-11-21 09:30:00,102.18,102.25,101.94,102.08,5469.0,99.6319,99.7001,99.3979,99.5344,5469.0
2023-11-21 10:00:00,102.08,102.22,101.87,102.04,7758.0,99.5344,99.6709,99.3296,99.4954,7758.0
2023-11-21 10:30:00,102.03,102.4,101.96,102.4,3674.0,99.4856,99.8464,99.4174,99.8464,3674.0
2023-11-21 11:00:00,102.36,102.47,102.06,102.17,7858.0,99.8074,99.9146,99.5149,99.6221,7858.0
2023-11-21 11:30:00,102.19,102.33,101.95,102.33,6291.0,99.6416,99.7781,99.4076,99.7781,6291.0
2023-11-21 12:00:00,102.3,102.53,102.3,102.44,14640.0,99.7489,99.9732,99.7489,99.8854,14640.0
2023-11-21 12:30:00,102.48,102.66,102.42,102.63,9738.0,99.9244,100.0999,99.8659,100.0707,9738.0
2023-11-21 13:00:00,102.66,102.78,102.35,102.38,5525.0,100.0999,100.2169,99.7976,99.8269,5525.0
2023-11-21 13:30:00,102.41,102.5,102.26,102.29,7853.0,99.8561,99.9439,99.7099,99.7391,7853.0
2023-11-21 14:00:00,102.23,102.28,102.02,102.11,7785.0,99.6806,99.7294,99.4759,99.5636,7785.0
2023-11-21 14:30:00,102.11,102.13,101.84,101.89,13002.0,99.5636,99.5831,99.3004,99.3491,13002.0
2023-11-21 15:00:00,101.88,102.33,101.86,102.23,26798.0,99.3394,99.7781,99.3199,99.6806,26798.0
2023-11-21 15:30:00,102.22,102.3,101.94,102.21,92664.0,99.6709,99.7489,99.3979,99.6611,92664.0
2023-11-22 09:30:00,102.76,102.96,102.36,102.36,4130.0,100.1974,100.3924,99.8074,99.8074,4130.0
2023-11-22 10:00:00,102.37,102.58,102.19,102.44,8330.0,99.8171,100.0219,99.6416,99.8854,8330.0
2023-11-22 10:30:00,102.56,102.71,102.11,102.16,4096.0,100.0024,100.1487,99.5636,99.6124,4096.0
2023-11-22 11:00:00,102.15,102.32,101.84,102.14,4648.0,99.6026,99.7684,99.3004,99.5929,4648.0
2023-11-22 11:30:00,102.23,102.51,102.18,102.51,6858.0,99.6806,99.9537,99.6319,99.9537,6858.0
2023-11-22 12:00:00,102.51,102.55,102.12,102.14,3805.0,99.9537,99.9927,99.5734,99.5929,3805.0
2023-11-22 12:30:00,102.08,102.08,101.86,101.93,4183.0,99.5344,99.5344,99.3199,99.3881,4183.0
2023-11-22 13:00:00,101.94,101.97,101.82,101.95,8653.0,99.3979,99.4271,99.2809,99.4076,8653.0
2023-11-22 13:30:00,101.97,101.99,101.68,101.68,6230.0,99.4271,99.4466,99.1444,99.1444,6230.0
2023-11-22 14:00:00,101.79,101.9,101.72,101.88,5011.0,99.2516,99.3589,99.1834,99.3394,5011.0
2023-11-22 14:30:00,101.91,101.94,101.47,101.79,8355.0,99.3686,99.3979,98.9396,99.2516,8355.0
2023-11-22 15:00:00,101.88,101.99,101.78,101.91,6908.0,99.3394,99.4466,99.2419,99.3686,6908.0
2023-11-22 15:30:00,101.92,101.95,101.71,101.79,58209.0,99.3784,99.4076,99.1736,99.2516,58209.0
2023-11-24 09:30:00,101.65,102.27,101.54,101.87,5496.0,99.1151,99.7196,99.0078,99.3296,5496.0
2023-11-24 10:00:00,102.03,102.12,101.86,102.1,3837.0,99.4856,99.5734,99.3199,99.5539,3837.0
2023-11-24 10:30:00,102.13,102.18,101.91,102.01,6404.0,99.5831,99.6319,99.3686,99.4661,6404.0
2023-11-24 11:00:00,101.94,102.01,101.77,101.95,3498.0,99.3979,99.4661,99.2321,99.4076,3498.0
2023-11-24 11:30:00,101.94,102.0,101.84,101.97,4217.0,99.3979,99.4564,99.3004,99.4271,4217.0
2023-11-24 12:00:00,101.94,102.02,101.83,101.86,6909.0,99.3979,99.4759,99.2906,99.3199,6909.0
2023-11-24 12:30:00,101.9,102.42,101.89,102.31,28250.0,99.3589,99.8659,99.3491,99.7586,28250.0
2023-11-27 09:30:00,101.85,102.04,101.56,101.97,7601.0,99.3101,99.4954,99.0273,99.4271,7601.0
2023-11-27 10:00:00,101.98,102.2,101.84,102.03,6768.0,99.4369,99.6514,99.3004,99.4856,6768.0
2023-11-27 10:30:00,102.17,102.53,102.0,102.35,11357.0,99.6221,99.9732,99.4564,99.7976,11357.0
2023-11-27 11:00:00,102.32,102.72,102.24,102.71,9396.0,99.7684,100.1584,99.6904,100.1487,9396.0
2023-11-27 11:30:00,102.64,102.78,102.58,102.63,9320.0,100.0804,100.2169,100.0219,100.0707,9320.0
2023-11-27 12:00:00,102.69,102.76,102.52,102.63,10800.0,100.1292,100.1974,99.9634,100.0707,10800.0
2023-11-27 12:30:00,102.64,102.83,102.63,102.78,12169.0,100.0804,100.2657,100.0707,100.2169,12169.0
2023-11-27 13:00:00,102.76,102.96,102.7,102.89,13665.0,100.1974,100.3924,100.1389,100.3242,13665.0
2023-11-27 13:30:00,102.87,102.94,102.76,102.86,5992.0,100.3047,100.3729,100.1974,100.2949,5992.0
2023-11-27 14:00:00,102.83,102.89,102.79,102.89,13469.0,100.2657,100.3242,100.2267,100.3242,13469.0
2023-11-27 14:30:00,102.93,102.93,102.72,102.9,19420.0,100.3632,100.3632,100.1584,100.3339,19420.0
2023-11-27 15:00:00,102.89,103.03,102.87,102.98,16224.0,100.3242,100.4607,100.3047,100.4119,16224.0
2023-11-27 15:30:00,102.98,102.99,102.68,102.76,87099.0,100.4119,100.4217,100.1194,100.1974,87099.0
2023-11-28 09:30:00,102.41,102.64,102.07,102.34,18667.0,99.8561,100.0804,99.5246,99.7879,18667.0
2023-11-28 10:00:00,102.26,102.6,102.08,102.39,14574.0,99.7099,100.0414,99.5344,99.8366,14574.0
2023-11-28 10:30:00,102.33,102.64,102.2,102.2,12884.0,99.7781,100.0804,99.6514,99.6514,12884.0
2023-11-28 11:00:00,102.15,102.27,102.02,102.02,6034.0,99.6026,99.7196,99.4759,99.4759,6034.0
2023-11-28 11:30:00,102.08,102.35,102.08,102.19,7408.0,99.5344,99.7976,99.5344,99.6416,7408.0
2023-11-28 12:00:00,102.14,102.22,101.49,101.64,14060.0,99.5929,99.6709,98.9591,99.1053,14060.0
2023-11-28 12:30:00,101.62,101.62,101.11,101.11,15793.0,99.0858,99.0858,98.5886,98.5886,15793.0
2023-11-28 13:00:00,101.07,101.13,100.87,100.91,13894.0,98.5496,98.6081,98.3545,98.3936,13894.0
2023-11-28 13:30:00,100.96,101.13,100.86,100.99,15432.0,98.4423,98.6081,98.3448,98.4716,15432.0
2023-11-28 14:00:00,101.1,101.13,100.98,101.11,8797.0,98.5788,98.6081,98.4618,98.5886,8797.0
2023-11-28 14:30:00,101.14,101.7,101.08,101.57,21952.0,98.6178,99.1639,98.5593,99.0371,21952.0
2023-11-28 15:00:00,101.57,101.72,101.47,101.71,15285.0,99.0371,99.1834,98.9396,99.1736,15285.0
2023-11-28 15:30:00,101.72,101.72,101.13,101.29,85457.0,99.1834,99.1834,98.6081,98.7641,85457.0
2023-11-29 09:30:00,101.87,102.47,101.7,101.72,9502.0,99.3296,99.9146,99.1639,99.1834,9502.0
2023-11-29 10:00:00,101.72,102.06,101.27,101.59,25989.0,99.1834,99.5149,98.7446,99.0566,25989.0
2023-11-29 10:30:00,101.59,101.96,101.49,101.87,13654.0,99.0566,99.4174,98.9591,99.3296,13654.0
2023-11-29 11:00:00,101.83,101.83,101.39,101.49,11512.0,99.2906,99.2906,98.8616,98.9591,11512.0
2023-11-29 11:30:00,101.52,101.68,101.42,101.65,7978.0,98.9883,99.1444,98.8908,99.1151,7978.0
2023-11-29 12:00:00,101.61,101.65,101.5,101.54,13519.0,99.0761,99.1151,98.9688,99.0078,13519.0
2023-11-29 12:30:00,101.51,101.63,101.45,101.46,8420.0,98.9786,99.0956,98.9201,98.9298,8420.0
2023-11-29 13:00:00,101.43,101.5,101.21,101.5,6821.0,98.9006,98.9688,98.6861,98.9688,6821.0
2023-11-29 13:30:00,101.46,101.62,101.45,101.54,12962.0,98.9298,99.0858,98.9201,99.0078,12962.0
2023-11-29 14:00:00,101.53,101.53,101.16,101.16,8411.0,98.9981,98.9981,98.6373,98.6373,8411.0
2023-11-29 14:30:00,101.17,101.17,100.91,100.93,13969.0,98.6471,98.6471,98.3936,98.4131,13969.0
2023-11-29 15:00:00,100.91,100.98,100.64,100.69,37371.0,98.3936,98.4618,98.1303,98.179,37371.0
2023-11-29 15:30:00,100.68,101.41,100.56,101.29,149961.0,98.1693,98.8811,98.0523,98.7641,149961.0
2023-11-30 09:30:00,101.2,102.03,100.87,102.03,14893.0,98.6763,99.4856,98.3545,99.4856,14893.0
2023-11-30 10:00:00,101.87,102.05,101.74,101.83,6643.0,99.3296,99.5051,99.2029,99.2906,6643.0
2023-11-30 10:30:00,101.94,102.24,101.76,102.23,5877.0,99.3979,99.6904,99.2224,99.6806,5877.0
2023-11-30 11:00:00,102.32,102.42,102.11,102.13,6210.0,99.7684,99.8659,99.5636,99.5831,6210.0
2023-11-30 11:30:00,102.1,102.21,101.97,101.97,6494.0,99.5539,99.6611,99.4271,99.4271,6494.0
2023-11-30 12:00:00,101.92,102.0,101.48,101.63,52553.0,99.3784,99.4564,98.9493,99.0956,52553.0
2023-11-30 12:30:00,101.71,101.77,101.49,101.55,15972.0,99.1736,99.2321,98.9591,99.0176,15972.0
2023-11-30 13:00:00,101.5,101.88,101.49,101.76,18589.0,98.9688,99.3394,98.9591,99.2224,18589.0
2023-11-30 13:30:00,101.77,102.21,101.72,102.18,6872.0,99.2321,99.6611,99.1834,99.6319,6872.0
2023-11-30 14:00:00,102.2,102.51,102.19,102.44,6553.0,99.6514,99.9537,99.6416,99.8854,6553.0
2023-11-30 14:30:00,102.54,102.75,102.51,102.75,8551.0,99.9829,100.1877,99.9537,100.1877,8551.0
2023-11-30 15:00:00,102.76,102.76,102.53,102.63,8455.0,100.1974,100.1974,99.9732,100.0707,8455.0
2023-11-30 15:30:00,102.53,103.09,102.53,102.93,74648.0,99.9732,100.5192,99.9732,100.3632,74648.0
2023-12-01 09:30:00,102.85,103.46,102.85,103.26,13231.0,100.2852,100.88,100.2852,100.6849,13231.0
2023-12-01 10:00:00,103.18,103.72,103.18,103.29,8733.0,100.6069,101.1335,100.6069,100.7142,8733.0
2023-12-01 10:30:00,103.24,103.87,103.24,103.82,7018.0,100.6654,101.2797,100.6654,101.231,7018.0
2023-12-01 11:00:00,103.62,104.01,103.43,104.01,11252.0,101.036,101.4162,100.8507,101.4162,11252.0
2023-12-01 11:30:00,104.08,104.54,103.67,104.34,13479.0,101.4845,101.933,101.0847,101.738,13479.0
2023-12-01 12:00:00,104.34,104.39,103.88,103.94,12949.0,101.738,101.7868,101.2895,101.348,12949.0
2023-12-01 12:30:00,103.93,104.33,103.9,104.33,12845.0,101.3382,101.7283,101.309,101.7283,12845.0
2023-12-01 13:00:00,104.33,104.43,104.29,104.36,6359.0,101.7283,101.8258,101.6893,101.7575,6359.0
2023-12-01 13:30:00,104.3,104.34,103.85,104.27,17923.0,101.699,101.738,101.2602,101.6698,17923.0
2023-12-01 14:00:00,104.11,104.27,103.98,104.1,6276.0,101.5138,101.6698,101.387,101.504,6276.0
2023-12-01 14:30:00,104.15,104.16,103.95,104.12,7689.0,101.5528,101.5625,101.3577,101.5235,7689.0
2023-12-01 15:00:00,104.1,104.49,104.01,104.47,30995.0,101.504,101.8843,101.4162,101.8648,30995.0
2023-12-01 15:30:00,104.45,104.54,104.22,104.35,76343.0,101.8453,101.933,101.621,101.7478,76343.0
2023-12-04 09:30:00,104.04,105.88,104.04,105.24,54017.0,101.4455,103.2396,101.4455,102.6156,54017.0
2023-12-04 10:00:00,105.18,105.23,104.22,104.42,9764.0,102.5571,102.6058,101.621,101.816,9764.0
2023-12-04 10:30:00,104.4,104.55,104.29,104.37,12168.0,101.7965,101.9428,101.6893,101.7673,12168.0
2023-12-04 11:00:00,104.38,104.62,104.3,104.35,11595.0,101.777,102.011,101.699,101.7478,11595.0
2023-12-04 11:30:00,104.33,104.65,104.27,104.58,9747.0,101.7283,102.0403,101.6698,101.972,9747.0
2023-12-04 12:00:00,104.6,104.96,104.54,104.86,10899.0,101.9915,102.3426,101.933,102.245,10899.0
2023-12-04 12:30:00,104.81,105.02,104.81,104.98,7771.0,102.1963,102.4011,102.1963,102.3621,7771.0
2023-12-04 13:00:00,104.97,105.05,104.87,104.89,27839.0,102.3523,102.4303,102.2548,102.2743,27839.0
2023-12-04 13:30:00,104.87,104.96,104.7,104.74,9283.0,102.2548,102.3426,102.089,102.128,9283.0
2023-12-04 14:00:00,104.78,105.01,104.73,104.81,7499.0,102.167,102.3913,102.1183,102.1963,7499.0
2023-12-04 14:30:00,104.82,105.06,104.81,105.06,10763.0,102.206,102.4401,102.1963,102.4401,10763.0
2023-12-04 15:00:00,105.13,105.14,104.93,104.95,17245.0,102.5083,102.5181,102.3133,102.3328,17245.0
2023-12-04 15:30:00,104.97,104.98,104.66,104.82,50936.0,102.3523,102.3621,102.05,102.206,50936.0
2023-12-05 09:30:00,104.0,104.26,103.1,103.72,15458.0,101.4065,101.66,100.5289,101.1335,15458.0
2023-12-05 10:00:00,104.13,104.29,103.69,103.97,8058.0,101.5333,101.6893,101.1042,101.3772,8058.0
2023-12-05 10:30:00,103.98,104.27,103.78,104.26,9098.0,101.387,101.6698,101.192,101.66,9098.0
2023-12-05 11:00:00,104.31,104.71,104.2,104.61,9392.0,101.7088,102.0988,101.6015,102.0013,9392.0
2023-12-05 11:30:00,104.67,104.78,104.22,104.35,9358.0,102.0598,102.167,101.621,101.7478,9358.0
2023-12-05 12:00:00,104.45,104.45,104.18,104.3,10914.0,101.8453,101.8453,101.582,101.699,10914.0
2023-12-05 12:30:00,104.29,104.38,104.03,104.38,6095.0,101.6893,101.777,101.4357,101.777,6095.0
2023-12-05 13:00:00,104.41,104.5,104.33,104.33,7181.0,101.8063,101.894,101.7283,101.7283,7181.0
2023-12-05 13:30:00,104.36,104.4,104.2,104.26,7798.0,101.7575,101.7965,101.6015,101.66,7798.0
2023-12-05 14:00:00,104.22,104.86,104.16,104.85,17559.0,101.621,102.245,101.5625,102.2353,17559.0
2023-12-05 14:30:00,104.82,104.96,104.63,104.96,16420.0,102.206,102.3426,102.0208,102.3426,16420.0
2023-12-05 15:00:00,104.87,105.08,104.82,104.9,33487.0,102.2548,102.4596,102.206,102.2841,33487.0
2023-12-05 15:30:00,104.85,104.94,104.67,104.73,96868.0,102.2353,102.3231,102.0598,102.1183,96868.0
2023-12-06 09:30:00,105.33,106.04,105.33,105.92,10869.0,102.7033,103.3956,102.7033,103.2786,10869.0
2023-12-06 10:00:00,106.06,106.6,105.86,106.3,15425.0,103.4151,103.9417,103.2201,103.6491,15425.0
2023-12-06 10:30:00,106.26,106.54,106.08,106.14,12431.0,103.6101,103.8832,103.4346,103.4931,12431.0
2023-12-06 11:00:00,106.19,106.37,106.07,106.23,11369.0,103.5419,103.7174,103.4249,103.5809,11369.0
2023-12-06 11:30:00,106.24,106.28,105.96,106.17,9225.0,103.5906,103.6296,103.3176,103.5224,9225.0
2023-12-06 12:00:00,106.12,106.12,105.76,105.89,24936.0,103.4736,103.4736,103.1226,103.2494,24936.0
2023-12-06 12:30:00,105.85,105.87,105.52,105.62,8144.0,103.2104,103.2299,102.8886,102.9861,8144.0
2023-12-06 13:00:00,105.68,106.36,105.68,106.35,9838.0,103.0446,103.7076,103.0446,103.6979,9838.0
2023-12-06 13:30:00,106.35,106.37,106.05,106.09,6266.0,103.6979,103.7174,103.4054,103.4444,6266.0
2023-12-06 14:00:00,106.05,106.27,106.02,106.13,10232.0,103.4054,103.6199,103.3761,103.4834,10232.0
2023-12-06 14:30:00,106.13,106.3,106.05,106.08,6622.0,103.4834,103.6491,103.4054,103.4346,6622.0
2023-12-06 15:00:00,106.08,106.09,105.79,105.83,10532.0,103.4346,103.4444,103.1519,103.1909,10532.0
2023-12-06 15:30:00,105.8,105.93,105.7,105.9,61956.0,103.1616,103.2884,103.0641,103.2591,61956.0
2023-12-07 09:30:00,106.23,106.79,106.17,106.79,7236.0,103.5809,104.1269,103.5224,104.1269,7236.0
2023-12-07 10:00:00,106.74,107.28,106.69,106.98,8180.0,104.0782,104.6047,104.0294,104.3122,8180.0
2023-12-07 10:30:00,106.98,107.26,106.85,106.92,8095.0,104.3122,104.5852,104.1854,104.2537,8095.0
2023-12-07 11:00:00,107.05,107.2,106.78,106.94,18648.0,104.3804,104.5267,104.1172,104.2732,18648.0
2023-12-07 11:30:00,106.98,107.09,106.94,106.98,20189.0,104.3122,104.4194,104.2732,104.3122,20189.0
2023-12-07 12:00:00,106.96,106.97,106.71,106.85,4960.0,104.2927,104.3024,104.0489,104.1854,4960.0
2023-12-07 12:30:00,106.91,107.09,106.84,106.86,7324.0,104.2439,104.4194,104.1757,104.1952,7324.0
2023-12-07 13:00:00,106.93,107.2,106.84,106.84,9905.0,104.2634,104.5267,104.1757,104.1757,9905.0
2023-12-07 13:30:00,106.9,107.0,106.84,106.84,7410.0,104.2342,104.3317,104.1757,104.1757,7410.0
2023-12-07 14:00:00,106.83,106.96,106.78,106.95,9548.0,104.1659,104.2927,104.1172,104.2829,9548.0
2023-12-07 14:30:00,107.0,107.0,106.75,106.77,6520.0,104.3317,104.3317,104.0879,104.1074,6520.0
2023-12-07 15:00:00,106.74,106.79,106.64,106.64,6922.0,104.0782,104.1269,103.9807,103.9807,6922.0
2023-12-07 15:30:00,106.67,106.88,106.5,106.8,42925.0,104.0099,104.2147,103.8442,104.1367,42925.0
2023-12-08 09:30:00,106.71,107.23,106.71,107.01,4769.0,104.0489,104.5559,104.0489,104.3414,4769.0
2023-12-08 10:00:00,107.07,107.37,107.03,107.1,7646.0,104.3999,104.6925,104.3609,104.4292,7646.0
2023-12-08 10:30:00,106.99,106.99,106.54,106.9,7441.0,104.3219,104.3219,103.8832,104.2342,7441.0
2023-12-08 11:00:00,106.95,106.95,106.21,106.41,7069.0,104.2829,104.2829,103.5614,103.7564,7069.0
2023-12-08 11:30:00,106.4,106.57,106.22,106.42,9791.0,103.7466,103.9124,103.5711,103.7661,9791.0
2023-12-08 12:00:00,106.42,106.88,106.38,106.87,42219.0,103.7661,104.2147,103.7271,104.2049,42219.0
2023-12-08 12:30:00,106.86,107.04,106.76,107.02,14152.0,104.1952,104.3707,104.0977,104.3512,14152.0
2023-12-08 13:00:00,107.01,107.21,107.01,107.2,7887.0,104.3414,104.5364,104.3414,104.5267,7887.0
2023-12-08 13:30:00,107.19,107.19,106.92,107.09,4094.0,104.5169,104.5169,104.2537,104.4194,4094.0
2023-12-08 14:00:00,107.07,107.15,107.03,107.08,5878.0,104.3999,104.4779,104.3609,104.4097,5878.0
2023-12-08 14:30:00,107.09,107.09,106.95,107.03,5794.0,104.4194,104.4194,104.2829,104.3609,5794.0
2023-12-08 15:00:00,107.04,107.04,106.84,107.01,13373.0,104.3707,104.3707,104.1757,104.3414,13373.0
2023-12-08 15:30:00,106.99,107.13,106.94,107.02,53466.0,104.3219,104.4584,104.2732,104.3512,53466.0
2023-12-11 09:30:00,107.6,108.09,107.55,107.69,17603.0,104.9167,105.3945,104.868,105.0045,17603.0
2023-12-11 10:00:00,107.71,107.73,107.35,107.35,15256.0,105.024,105.0435,104.673,104.673,15256.0
2023-12-11 10:30:00,107.48,107.69,107.4,107.53,6402.0,104.7997,105.0045,104.7217,104.8485,6402.0
2023-12-11 11:00:00,107.55,107.63,107.22,107.4,7924.0,104.868,104.946,104.5462,104.7217,7924.0
2023-12-11 11:30:00,107.4,107.59,107.28,107.51,2959.0,104.7217,104.907,104.6047,104.829,2959.0
2023-12-11 12:00:00,107.45,107.52,107.35,107.4,8340.0,104.7705,104.8387,104.673,104.7217,8340.0
2023-12-11 12:30:00,107.38,107.53,107.23,107.53,7012.0,104.7022,104.8485,104.5559,104.8485,7012.0
2023-12-11 13:00:00,107.54,107.63,107.44,107.59,12575.0,104.8582,104.946,104.7607,104.907,12575.0
2023-12-11 13:30:00,107.64,107.64,107.46,107.52,6684.0,104.9557,104.9557,104.7802,104.8387,6684.0
2023-12-11 14:00:00,107.55,107.65,107.48,107.6,9071.0,104.868,104.9655,104.7997,104.9167,9071.0
2023-12-11 14:30:00,107.6,107.7,107.57,107.59,15527.0,104.9167,105.0142,104.8875,104.907,15527.0
2023-12-11 15:00:00,107.59,107.76,107.55,107.62,9514.0,104.907,105.0727,104.868,104.9362,9514.0
2023-12-11 15:30:00,107.62,107.71,107.54,107.65,48438.0,104.9362,105.024,104.8582,104.9655,48438.0
2023-12-12 09:30:00,107.7,107.77,107.05,107.68,23783.0,105.0142,105.0825,104.3804,104.9947,23783.0
2023-12-12 10:00:00,107.62,107.76,107.34,107.52,17262.0,104.9362,105.0727,104.6632,104.8387,17262.0
2023-12-12 10:30:00,107.49,107.8,107.47,107.8,6599.0,104.8095,105.1117,104.79,105.1117,6599.0
2023-12-12 11:00:00,107.75,107.83,107.58,107.59,8944.0,105.063,105.141,104.8972,104.907,8944.0
2023-12-12 11:30:00,107.67,107.74,107.53,107.57,15957.0,104.985,105.0532,104.8485,104.8875,15957.0
2023-12-12 12:00:00,107.57,107.57,107.26,107.47,12251.0,104.8875,104.8875,104.5852,104.79,12251.0
2023-12-12 12:30:00,107.49,107.52,107.16,107.17,9542.0,104.8095,104.8387,104.4877,104.4974,9542.0
2023-12-12 13:00:00,107.16,107.43,107.11,107.42,10262.0,104.4877,104.751,104.4389,104.7412,10262.0
2023-12-12 13:30:00,107.41,107.6,107.39,107.57,16373.0,104.7315,104.9167,104.712,104.8875,16373.0
2023-12-12 14:00:00,107.54,107.56,107.4,107.44,8092.0,104.8582,104.8777,104.7217,104.7607,8092.0
2023-12-12 14:30:00,107.47,107.65,107.39,107.56,9791.0,104.79,104.9655,104.712,104.8777,9791.0
2023-12-12 15:00:00,107.51,107.7,107.51,107.67,17362.0,104.829,105.0142,104.829,104.985,17362.0
2023-12-12 15:30:00,107.6,107.74,107.28,107.35,72720.0,104.9167,105.0532,104.6047,104.673,72720.0
2023-12-13 09:30:00,107.11,107.61,106.93,107.56,21478.0,104.4389,104.9265,104.2634,104.8777,21478.0
2023-12-13 10:00:00,107.61,107.85,107.51,107.7,9692.0,104.9265,105.1605,104.829,105.0142,9692.0
2023-12-13 10:30:00,107.69,108.01,107.66,107.9,13837.0,105.0045,105.3165,104.9752,105.2092,13837.0
2023-12-13 11:00:00,107.85,107.85,107.66,107.66,11889.0,105.1605,105.1605,104.9752,104.9752,11889.0
2023-12-13 11:30:00,107.58,107.65,107.36,107.53,27246.0,104.8972,104.9655,104.6827,104.8485,27246.0
2023-12-13 12:00:00,107.51,107.7,107.48,107.53,8047.0,104.829,105.0142,104.7997,104.8485,8047.0
2023-12-13 12:30:00,107.53,107.66,107.43,107.56,10522.0,104.8485,104.9752,104.751,104.8777,10522.0
2023-12-13 13:00:00,107.57,107.73,107.5,107.73,10723.0,104.8875,105.0435,104.8192,105.0435,10723.0
2023-12-13 13:30:00,107.74,107.83,107.67,107.73,10067.0,105.0532,105.141,104.985,105.0435,10067.0
2023-12-13 14:00:00,107.78,108.78,107.7,108.48,18626.0,105.0922,106.0673,105.0142,105.7748,18626.0
2023-12-13 14:30:00,108.48,109.33,108.42,109.26,20410.0,105.7748,106.6036,105.7163,106.5353,20410.0
2023-12-13 15:00:00,109.27,109.63,109.16,109.31,41185.0,106.5451,106.8961,106.4378,106.5841,41185.0
2023-12-13 15:30:00,109.33,109.63,109.11,109.51,157644.0,106.6036,106.8961,106.3891,106.7791,157644.0
2023-12-14 09:30:00,110.65,112.49,110.0,112.18,18540.0,107.8907,109.6848,107.2569,109.3825,18540.0
2023-12-14 10:00:00,112.21,112.69,112.1,112.67,20908.0,109.4118,109.8798,109.3045,109.8603,20908.0
2023-12-14 10:30:00,112.62,112.82,112.13,112.5,14191.0,109.8115,110.0065,109.3338,109.6945,14191.0
2023-12-14 11:00:00,112.41,112.62,112.09,112.16,10553.0,109.6068,109.8115,109.2948,109.363,10553.0
2023-12-14 11:30:00,112.24,112.56,112.14,112.37,8267.0,109.441,109.753,109.3435,109.5678,8267.0
2023-12-14 12:00:00,112.48,112.65,112.36,112.39,7919.0,109.675,109.8408,109.558,109.5873,7919.0
2023-12-14 12:30:00,112.25,112.72,112.25,112.51,8659.0,109.4508,109.909,109.4508,109.7043,8659.0
2023-12-14 13:00:00,112.47,112.53,112.08,112.12,11088.0,109.6653,109.7238,109.285,109.324,11088.0
2023-12-14 13:30:00,112.07,112.22,111.84,111.93,11299.0,109.2752,109.4215,109.051,109.1387,11299.0
2023-12-14 14:00:00,111.94,112.18,111.89,112.18,15568.0,109.1485,109.3825,109.0997,109.3825,15568.0
2023-12-14 14:30:00,112.15,112.7,112.11,112.7,10880.0,109.3533,109.8895,109.3143,109.8895,10880.0
2023-12-14 15:00:00,112.73,112.87,112.5,112.51,21023.0,109.9188,110.0553,109.6945,109.7043,21023.0
2023-12-14 15:30:00,112.54,112.55,111.96,112.22,85585.0,109.7335,109.7433,109.168,109.4215,85585.0
2023-12-15 09:30:00,111.89,112.89,111.8,112.15,80228.0,109.0997,110.0748,109.012,109.3533,80228.0
2023-12-15 10:00:00,112.15,112.55,111.89,112.08,15349.0,109.3533,109.7433,109.0997,109.285,15349.0
2023-12-15 10:30:00,112.12,112.41,111.95,112.31,21372.0,109.324,109.6068,109.1582,109.5093,21372.0
2023-12-15 11:00:00,112.35,112.65,112.19,112.55,19966.0,109.5483,109.8408,109.3923,109.7433,19966.0
2023-12-15 11:30:00,112.51,112.87,112.44,112.74,31158.0,109.7043,110.0553,109.636,109.9285,31158.0
2023-12-15 12:00:00,112.82,112.9,112.54,112.59,22466.0,110.0065,110.0846,109.7335,109.7823,22466.0
2023-12-15 12:30:00,112.65,112.85,112.1,112.11,18428.0,109.8408,110.0358,109.3045,109.3143,18428.0
2023-12-15 13:00:00,112.1,112.21,112.0,112.03,19187.0,109.3045,109.4118,109.207,109.2362,19187.0
2023-12-15 13:30:00,111.99,112.05,111.3,111.32,14712.0,109.1972,109.2557,108.5245,108.544,14712.0
2023-12-15 14:00:00,111.34,111.49,111.18,111.27,16311.0,108.5635,108.7097,108.4074,108.4952,16311.0
2023-12-15 14:30:00,111.3,111.52,111.27,111.41,14862.0,108.5245,108.739,108.4952,108.6317,14862.0
2023-12-15 15:00:00,111.47,111.73,111.41,111.69,29230.0,108.6902,108.9437,108.6317,108.9047,29230.0
2023-12-15 15:30:00,111.7,112.27,111.39,111.87,114493.0,108.9145,109.4703,108.6122,109.0802,114493.0
2023-12-18 09:30:00,112.07,112.07,111.22,111.23,9113.0,109.2752,109.2752,108.4464,108.4562,9113.0
2023-12-18 10:00:00,111.31,111.66,111.14,111.14,12447.0,108.5342,108.8755,108.3684,108.3684,12447.0
2023-12-18 10:30:00,111.18,111.18,110.8,111.13,13725.0,108.4074,108.4074,108.0369,108.3587,13725.0
2023-12-18 11:00:00,111.12,111.25,111.05,111.13,7395.0,108.3489,108.4757,108.2807,108.3587,7395.0
2023-12-18 11:30:00,111.11,111.23,110.95,111.15,11735.0,108.3392,108.4562,108.1832,108.3782,11735.0
2023-12-18 12:00:00,111.15,111.43,111.02,111.38,21018.0,108.3782,108.6512,108.2514,108.6025,21018.0
2023-12-18 12:30:00,111.45,111.62,111.41,111.58,11685.0,108.6707,108.8365,108.6317,108.7975,11685.0
2023-12-18 13:00:00,111.58,111.65,111.32,111.36,8418.0,108.7975,108.8657,108.544,108.583,8418.0
2023-12-18 13:30:00,111.36,111.67,111.27,111.66,13628.0,108.583,108.8852,108.4952,108.8755,13628.0
2023-12-18 14:00:00,111.72,111.83,111.58,111.58,14223.0,108.934,109.0412,108.7975,108.7975,14223.0
2023-12-18 14:30:00,111.6,111.81,111.51,111.71,14932.0,108.817,109.0217,108.7292,108.9242,14932.0
2023-12-18 15:00:00,111.65,111.74,111.5,111.57,13119.0,108.8657,108.9535,108.7195,108.7877,13119.0
2023-12-18 15:30:00,111.53,111.65,111.48,111.6,45575.0,108.7487,108.8657,108.7,108.817,45575.0
2023-12-19 09:30:00,112.37,112.84,112.09,112.45,16755.0,109.5678,110.026,109.2948,109.6458,16755.0
2023-12-19 10:00:00,112.45,112.61,112.09,112.19,17436.0,109.6458,109.8018,109.2948,109.3923,17436.0
2023-12-19 10:30:00,112.18,112.5,112.06,112.34,8519.0,109.3825,109.6945,109.2655,109.5385,8519.0
2023-12-19 11:00:00,112.36,112.47,112.14,112.23,16121.0,109.558,109.6653,109.3435,109.4313,16121.0
2023-12-19 11:30:00,112.23,112.24,112.03,112.16,13605.0,109.4313,109.441,109.2362,109.363,13605.0
2023-12-19 12:00:00,112.15,112.55,112.14,112.43,27772.0,109.3533,109.7433,109.3435,109.6263,27772.0
2023-12-19 12:30:00,112.38,112.67,112.35,112.58,16969.0,109.5775,109.8603,109.5483,109.7725,16969.0
2023-12-19 13:00:00,112.58,112.79,112.54,112.66,12253.0,109.7725,109.9773,109.7335,109.8505,12253.0
2023-12-19 13:30:00,112.67,113.01,112.65,112.9,10377.0,109.8603,110.1918,109.8408,110.0846,10377.0
2023-12-19 14:00:00,112.87,112.87,112.65,112.81,15480.0,110.0553,110.0553,109.8408,109.9968,15480.0
2023-12-19 14:30:00,112.8,112.83,112.53,112.61,10996.0,109.987,110.0163,109.7238,109.8018,10996.0
2023-12-19 15:00:00,112.59,112.86,112.53,112.74,15280.0,109.7823,110.0455,109.7238,109.9285,15280.0
2023-12-19 15:30:00,112.68,112.84,112.63,112.73,63578.0,109.87,110.026,109.8213,109.9188,63578.0
2023-12-20 09:30:00,112.6,112.74,112.1,112.5,6320.0,109.792,109.9285,109.3045,109.6945,6320.0
2023-12-20 10:00:00,112.61,113.16,112.61,113.02,8007.0,109.8018,110.3381,109.8018,110.2016,8007.0
2023-12-20 10:30:00,113.13,113.31,113.04,113.24,6252.0,110.3088,110.4843,110.2211,110.4161,6252.0
2023-12-20 11:00:00,113.27,113.37,113.12,113.17,7204.0,110.4453,110.5428,110.2991,110.3478,7204.0
2023-12-20 11:30:00,113.17,113.37,113.12,113.26,9307.0,110.3478,110.5428,110.2991,110.4356,9307.0
2023-12-20 12:00:00,113.25,113.25,113.1,113.12,5529.0,110.4258,110.4258,110.2796,110.2991,5529.0
2023-12-20 12:30:00,113.11,113.31,112.85,113.26,12717.0,110.2893,110.4843,110.0358,110.4356,12717.0
2023-12-20 13:00:00,113.24,113.29,112.45,112.6,18688.0,110.4161,110.4648,109.6458,109.792,18688.0
2023-12-20 13:30:00,112.61,112.61,112.29,112.51,20674.0,109.8018,109.8018,109.4898,109.7043,20674.0
2023-12-20 14:00:00,112.54,112.54,112.37,112.38,17974.0,109.7335,109.7335,109.5678,109.5775,17974.0
2023-12-20 14:30:00,112.37,112.38,111.41,111.41,19757.0,109.5678,109.5775,108.6317,108.6317,19757.0
2023-12-20 15:00:00,111.37,111.71,111.12,111.21,35054.0,108.5927,108.9242,108.3489,108.4367,35054.0
2023-12-20 15:30:00,111.23,111.53,110.91,110.97,114275.0,108.4562,108.7487,108.1442,108.2027,114275.0
2023-12-21 09:30:00,111.85,112.01,111.32,111.95,17971.0,109.0607,109.2167,108.544,109.1582,17971.0
2023-12-21 10:00:00,111.75,111.81,111.44,111.57,11313.0,108.9632,109.0217,108.661,108.7877,11313.0
2023-12-21 10:30:00,111.5,111.53,111.1,111.2,10685.0,108.7195,108.7487,108.3294,108.4269,10685.0
2023-12-21 11:00:00,111.18,111.29,111.04,111.26,3195.0,108.4074,108.5147,108.2709,108.4854,3195.0
2023-12-21 11:30:00,111.28,111.28,110.73,110.77,10394.0,108.5049,108.5049,107.9687,108.0077,10394.0
2023-12-21 12:00:00,110.78,110.83,110.57,110.8,6251.0,108.0174,108.0662,107.8127,108.0369,6251.0
2023-12-21 12:30:00,110.76,111.13,110.76,110.96,12146.0,107.9979,108.3587,107.9979,108.1929,12146.0
2023-12-21 13:00:00,110.97,111.01,110.67,110.81,7734.0,108.2027,108.2417,107.9102,108.0467,7734.0
2023-12-21 13:30:00,110.84,111.02,110.73,110.97,11065.0,108.0759,108.2514,107.9687,108.2027,11065.0
2023-12-21 14:00:00,110.95,111.02,110.86,110.95,6116.0,108.1832,108.2514,108.0954,108.1832,6116.0
2023-12-21 14:30:00,110.93,111.09,110.93,111.03,4263.0,108.1637,108.3197,108.1637,108.2612,4263.0
2023-12-21 15:00:00,111.02,111.18,110.93,111.18,7420.0,108.2514,108.4074,108.1637,108.4074,7420.0
2023-12-21 15:30:00,111.41,111.72,111.32,111.64,37149.0,108.6317,108.934,108.544,108.856,37149.0
2023-12-22 09:30:00,112.06,112.77,111.23,112.25,12282.0,109.2655,109.9578,108.4562,109.4508,12282.0
2023-12-22 10:00:00,112.25,112.61,112.09,112.61,7363.0,109.4508,109.8018,109.2948,109.8018,7363.0
2023-12-22 10:30:00,112.65,112.67,112.42,112.51,6283.0,109.8408,109.8603,109.6165,109.7043,6283.0
2023-12-22 11:00:00,112.48,112.57,112.31,112.57,3725.0,109.675,109.7628,109.5093,109.7628,3725.0
2023-12-22 11:30:00,112.57,112.64,112.34,112.38,4866.0,109.7628,109.831,109.5385,109.5775,4866.0
2023-12-22 12:00:00,112.39,112.41,112.23,112.34,5256.0,109.5873,109.6068,109.4313,109.5385,5256.0
2023-12-22 12:30:00,112.34,112.47,112.33,112.45,3086.0,109.5385,109.6653,109.5288,109.6458,3086.0
2023-12-22 13:00:00,112.48,112.64,112.48,112.51,3660.0,109.675,109.831,109.675,109.7043,3660.0
2023-12-22 13:30:00,112.51,112.55,112.32,112.47,4321.0,109.7043,109.7433,109.519,109.6653,4321.0
2023-12-22 14:00:00,112.47,112.48,111.92,111.94,8553.0,109.6653,109.675,109.129,109.1485,8553.0
2023-12-22 14:30:00,111.92,112.36,111.92,112.36,3500.0,109.129,109.558,109.129,109.558,3500.0
2023-12-22 15:00:00,112.48,112.48,112.17,112.29,5801.0,109.675,109.675,109.3728,109.4898,5801.0
2023-12-22 15:30:00,112.25,112.28,112.03,112.25,23226.0,109.4508,109.48,109.2362,109.4508,23226.0
2023-12-26 09:30:00,112.55,112.6,112.22,112.31,4048.0,109.7433,109.792,109.4215,109.5093,4048.0
2023-12-26 10:00:00,112.41,112.72,112.25,112.28,11491.0,109.6068,109.909,109.4508,109.48,11491.0
2023-12-26 10:30:00,112.23,112.55,112.22,112.54,10476.0,109.4313,109.7433,109.4215,109.7335,10476.0
2023-12-26 11:00:00,112.54,112.68,112.49,112.58,5597.0,109.7335,109.87,109.6848,109.7725,5597.0
2023-12-26 11:30:00,112.63,112.78,112.57,112.73,9706.0,109.8213,109.9675,109.7628,109.9188,9706.0
2023-12-26 12:00:00,112.68,112.83,112.61,112.83,3172.0,109.87,110.0163,109.8018,110.0163,3172.0
2023-12-26 12:30:00,112.77,112.91,112.74,112.83,5062.0,109.9578,110.0943,109.9285,110.0163,5062.0
2023-12-26 13:00:00,112.8,113.0,112.8,112.94,2988.0,109.987,110.1821,109.987,110.1236,2988.0
2023-12-26 13:30:00,112.99,113.0,112.82,112.86,10450.0,110.1723,110.1821,110.0065,110.0455,10450.0
2023-12-26 14:00:00,112.86,113.0,112.86,112.95,5510.0,110.0455,110.1821,110.0455,110.1333,5510.0
2023-12-26 14:30:00,112.98,113.15,112.93,113.15,11107.0,110.1626,110.3283,110.1138,110.3283,11107.0
2023-12-26 15:00:00,113.06,113.1,112.84,112.95,5824.0,110.2406,110.2796,110.026,110.1333,5824.0
2023-12-26 15:30:00,112.94,113.0,112.64,112.67,37307.0,110.1236,110.1821,109.831,109.8603,37307.0
2023-12-27 09:30:00,112.39,113.0,112.35,113.0,7236.0,109.5873,110.1821,109.5483,110.1821,7236.0
2023-12-27 10:00:00,113.0,113.16,112.77,113.16,6952.0,110.1821,110.3381,109.9578,110.3381,6952.0
2023-12-27 10:30:00,113.13,113.14,112.58,112.59,8635.0,110.3088,110.3186,109.7725,109.7823,8635.0
2023-12-27 11:00:00,112.59,112.68,112.5,112.63,6780.0,109.7823,109.87,109.6945,109.8213,6780.0
2023-12-27 11:30:00,112.63,112.74,112.55,112.72,13097.0,109.8213,109.9285,109.7433,109.909,13097.0
2023-12-27 12:00:00,112.72,112.84,112.68,112.75,5713.0,109.909,110.026,109.87,109.9383,5713.0
2023-12-27 12:30:00,112.75,112.79,112.56,112.67,7636.0,109.9383,109.9773,109.753,109.8603,7636.0
2023-12-27 13:00:00,112.67,112.95,112.64,112.76,14629.0,109.8603,110.1333,109.831,109.948,14629.0
2023-12-27 13:30:00,112.75,112.76,112.54,112.55,3844.0,109.9383,109.948,109.7335,109.7433,3844.0
2023-12-27 14:00:00,112.44,112.55,112.28,112.47,6587.0,109.636,109.7433,109.48,109.6653,6587.0
2023-12-27 14:30:00,112.5,112.5,112.39,112.49,4783.0,109.6945,109.6945,109.5873,109.6848,4783.0
2023-12-27 15:00:00,112.46,112.61,112.44,112.53,5313.0,109.6555,109.8018,109.636,109.7238,5313.0
2023-12-27 15:30:00,112.51,112.76,112.4,112.65,39202.0,109.7043,109.948,109.597,109.8408,39202.0
2023-12-28 09:30:00,112.29,112.59,112.1,112.45,13229.0,109.4898,109.7823,109.3045,109.6458,13229.0
2023-12-28 10:00:00,112.48,112.57,112.28,112.41,7332.0,109.675,109.7628,109.48,109.6068,7332.0
2023-12-28 10:30:00,112.48,112.54,112.11,112.18,8344.0,109.675,109.7335,109.3143,109.3825,8344.0
2023-12-28 11:00:00,112.19,112.39,112.18,112.29,7616.0,109.3923,109.5873,109.3825,109.4898,7616.0
2023-12-28 11:30:00,112.24,112.35,112.13,112.19,7796.0,109.441,109.5483,109.3338,109.3923,7796.0
2023-12-28 12:00:00,112.21,112.34,112.08,112.09,11000.0,109.4118,109.5385,109.285,109.2948,11000.0
2023-12-28 12:30:00,112.11,112.29,112.09,112.2,6489.0,109.3143,109.4898,109.2948,109.402,6489.0
2023-12-28 13:00:00,112.26,112.26,111.96,112.18,7527.0,109.4605,109.4605,109.168,109.3825,7527.0
2023-12-28 13:30:00,112.2,112.32,112.16,112.21,5053.0,109.402,109.519,109.363,109.4118,5053.0
2023-12-28 14:00:00,112.21,112.36,112.21,112.32,6924.0,109.4118,109.558,109.4118,109.519,6924.0
2023-12-28 14:30:00,112.34,112.39,112.22,112.27,5102.0,109.5385,109.5873,109.4215,109.4703,5102.0
2023-12-28 15:00:00,112.27,112.35,112.2,112.23,7757.0,109.4703,109.5483,109.402,109.4313,7757.0
2023-12-28 15:30:00,112.23,112.42,112.08,112.14,54483.0,109.4313,109.6165,109.285,109.3435,54483.0
2023-12-29 09:30:00,111.91,112.44,111.9,112.38,10984.0,109.1192,109.636,109.1095,109.5775,10984.0
2023-12-29 10:00:00,112.38,112.54,112.2,112.25,20990.0,109.5775,109.7335,109.402,109.4508,20990.0
2023-12-29 10:30:00,112.28,112.28,111.89,111.96,22633.0,109.48,109.48,109.0997,109.168,22633.0
2023-12-29 11:00:00,111.95,112.27,111.82,111.85,20715.0,109.1582,109.4703,109.0315,109.0607,20715.0
2023-12-29 11:30:00,111.86,111.93,111.76,111.78,6301.0,109.0705,109.1387,108.973,108.9925,6301.0
2023-12-29 12:00:00,111.82,111.83,111.52,111.6,10147.0,109.0315,109.0412,108.739,108.817,10147.0
2023-12-29 12:30:00,111.59,111.97,111.59,111.96,6293.0,108.8072,109.1777,108.8072,109.168,6293.0
2023-12-29 13:00:00,111.98,111.99,111.73,111.76,6712.0,109.1875,109.1972,108.9437,108.973,6712.0
2023-12-29 13:30:00,111.78,111.97,111.73,111.84,7008.0,108.9925,109.1777,108.9437,109.051,7008.0
2023-12-29 14:00:00,111.84,111.91,111.79,111.82,6539.0,109.051,109.1192,109.0022,109.0315,6539.0
2023-12-29 14:30:00,111.85,112.0,111.84,112.0,8410.0,109.0607,109.207,109.051,109.207,8410.0
2023-12-29 15:00:00,111.97,112.2,111.94,112.16,9286.0,109.1777,109.402,109.1485,109.363,9286.0
2023-12-29 15:30:00,112.17,112.17,111.59,111.63,61743.0,109.3728,109.3728,108.8072,108.8462,61743.0
2024-01-02 09:30:00,110.82,111.08,109.12,110.8,36736.0,108.0564,108.3099,106.3988,108.0369,36736.0
2024-01-02 10:00:00,110.8,110.8,109.68,109.74,23852.0,108.0369,108.0369,106.9449,107.0034,23852.0
2024-01-02 10:30:00,109.64,109.64,109.33,109.43,15110.0,106.9058,106.9058,106.6036,106.7011,15110.0
2024-01-02 11:00:00,109.52,110.09,109.5,110.08,18536.0,106.7888,107.3446,106.7693,107.3349,18536.0
2024-01-02 11:30:00,110.01,110.19,109.92,110.14,16082.0,107.2666,107.4421,107.1789,107.3934,16082.0
2024-01-02 12:00:00,110.15,110.31,109.78,109.79,18078.0,107.4031,107.5591,107.0424,107.0521,18078.0
2024-01-02 12:30:00,109.85,110.06,109.72,109.79,11442.0,107.1106,107.3154,106.9839,107.0521,11442.0
2024-01-02 13:00:00,109.75,109.76,109.62,109.64,11845.0,107.0131,107.0229,106.8863,106.9058,11845.0
2024-01-02 13:30:00,109.61,109.92,109.5,109.72,19544.0,106.8766,107.1789,106.7693,106.9839,19544.0
2024-01-02 14:00:00,109.74,109.96,109.68,109.79,19920.0,107.0034,107.2179,106.9449,107.0521,19920.0
2024-01-02 14:30:00,109.79,109.79,109.39,109.39,17179.0,107.0521,107.0521,106.6621,106.6621,17179.0
2024-01-02 15:00:00,109.39,109.47,109.19,109.31,25391.0,106.6621,106.7401,106.4671,106.5841,25391.0
2024-01-02 15:30:00,109.35,109.76,109.32,109.74,94147.0,106.6231,107.0229,106.5938,107.0034,94147.0
2024-01-03 09:30:00,109.03,109.05,107.21,108.01,45727.0,106.3111,106.3306,104.5364,105.3165,45727.0
2024-01-03 10:00:00,108.18,108.66,108.1,108.43,27765.0,105.4823,105.9503,105.4043,105.726,27765.0
2024-01-03 10:30:00,108.35,108.35,107.34,107.71,34856.0,105.648,105.648,104.6632,105.024,34856.0
2024-01-03 11:00:00,107.73,108.07,107.53,108.0,23201.0,105.0435,105.375,104.8485,105.3067,23201.0
2024-01-03 11:30:00,108.02,108.17,107.88,108.02,23193.0,105.3262,105.4725,105.1897,105.3262,23193.0
2024-01-03 12:00:00,108.11,108.24,107.9,108.19,21624.0,105.414,105.5408,105.2092,105.492,21624.0
2024-01-03 12:30:00,108.21,108.28,107.89,107.97,22778.0,105.5115,105.5798,105.1995,105.2775,22778.0
2024-01-03 13:00:00,108.06,108.22,107.94,108.19,16173.0,105.3652,105.5213,105.2482,105.492,16173.0
2024-01-03 13:30:00,108.2,108.25,108.05,108.11,23511.0,105.5018,105.5505,105.3555,105.414,23511.0
2024-01-03 14:00:00,108.09,108.37,107.52,107.93,30370.0,105.3945,105.6675,104.8387,105.2385,30370.0
2024-01-03 14:30:00,108.09,108.09,107.48,107.53,21461.0,105.3945,105.3945,104.7997,104.8485,21461.0
2024-01-03 15:00:00,107.47,107.49,106.89,107.03,30745.0,104.79,104.8095,104.2244,104.3609,30745.0
2024-01-03 15:30:00,107.05,107.24,106.7,107.14,132466.0,104.3804,104.5657,104.0392,104.4682,132466.0
2024-01-04 09:30:00,102.57,104.12,102.51,103.46,171146.0,100.0122,101.5235,99.9537,100.88,171146.0
2024-01-04 10:00:00,103.46,105.15,103.45,104.22,70483.0,100.88,102.5278,100.8702,101.621,70483.0
2024-01-04 10:30:00,104.15,104.27,102.18,102.2,81127.0,101.5528,101.6698,99.6319,99.6514,81127.0
2024-01-04 11:00:00,102.19,102.65,101.58,101.61,64677.0,99.6416,100.0902,99.0468,99.0761,64677.0
2024-01-04 11:30:00,101.63,101.84,100.82,101.57,104470.0,99.0956,99.3004,98.3058,99.0371,104470.0
2024-01-04 12:00:00,101.57,101.88,101.2,101.69,36875.0,99.0371,99.3394,98.6763,99.1541,36875.0
2024-01-04 12:30:00,101.68,102.47,101.34,102.47,34324.0,99.1444,99.9146,98.8128,99.9146,34324.0
2024-01-04 13:00:00,102.46,102.91,102.36,102.67,34048.0,99.9049,100.3437,99.8074,100.1097,34048.0
2024-01-04 13:30:00,102.73,103.88,102.62,103.63,59459.0,100.1682,101.2895,100.0609,101.0457,59459.0
2024-01-04 14:00:00,103.74,104.05,103.43,103.97,49678.0,101.153,101.4552,100.8507,101.3772,49678.0
2024-01-04 14:30:00,103.95,103.97,103.41,103.45,48866.0,101.3577,101.3772,100.8312,100.8702,48866.0
2024-01-04 15:00:00,103.42,103.55,103.14,103.36,60457.0,100.841,100.9677,100.5679,100.7825,60457.0
2024-01-04 15:30:00,103.36,104.03,103.36,103.87,184887.0,100.7825,101.4357,100.7825,101.2797,184887.0
2024-01-05 09:30:00,103.38,105.87,103.38,105.19,33137.0,100.802,103.2299,100.802,102.5668,33137.0
2024-01-05 10:00:00,105.44,106.26,105.24,105.35,23924.0,102.8106,103.6101,102.6156,102.7228,23924.0
2024-01-05 10:30:00,105.2,105.32,104.87,104.95,12319.0,102.5766,102.6936,102.2548,102.3328,12319.0
2024-01-05 11:00:00,104.97,104.97,103.15,103.77,57666.0,102.3523,102.3523,100.5777,101.1822,57666.0
2024-01-05 11:30:00,103.67,104.56,103.56,104.45,20809.0,101.0847,101.9525,100.9775,101.8453,20809.0
2024-01-05 12:00:00,104.4,104.59,104.2,104.23,18519.0,101.7965,101.9818,101.6015,101.6308,18519.0
2024-01-05 12:30:00,104.27,104.38,104.08,104.16,13124.0,101.6698,101.777,101.4845,101.5625,13124.0
2024-01-05 13:00:00,104.12,104.37,104.08,104.37,10151.0,101.5235,101.7673,101.4845,101.7673,10151.0
2024-01-05 13:30:00,104.42,104.86,104.42,104.69,15257.0,101.816,102.245,101.816,102.0793,15257.0
2024-01-05 14:00:00,104.73,104.87,104.62,104.66,12514.0,102.1183,102.2548,102.011,102.05,12514.0
2024-01-05 14:30:00,104.64,104.69,104.31,104.35,16085.0,102.0305,102.0793,101.7088,101.7478,16085.0
2024-01-05 15:00:00,104.37,104.62,104.35,104.55,17929.0,101.7673,102.011,101.7478,101.9428,17929.0
2024-01-05 15:30:00,104.56,104.9,104.47,104.79,74248.0,101.9525,102.2841,101.8648,102.1768,74248.0
2024-01-08 09:30:00,105.32,105.91,105.04,105.52,11127.0,102.6936,103.2689,102.4206,102.8886,11127.0
2024-01-08 10:00:00,105.61,105.7,105.1,105.61,20367.0,102.9763,103.0641,102.4791,102.9763,20367.0
2024-01-08 10:30:00,105.62,105.85,105.5,105.68,17021.0,102.9861,103.2104,102.8691,103.0446,17021.0
2024-01-08 11:00:00,105.66,105.67,105.1,105.1,6236.0,103.0251,103.0348,102.4791,102.4791,6236.0
2024-01-08 11:30:00,105.09,105.34,105.08,105.28,10290.0,102.4693,102.7131,102.4596,102.6546,10290.0
2024-01-08 12:00:00,105.33,105.42,104.81,104.81,6510.0,102.7033,102.7911,102.1963,102.1963,6510.0
2024-01-08 12:30:00,104.81,105.11,104.81,105.04,13047.0,102.1963,102.4888,102.1963,102.4206,13047.0
2024-01-08 13:00:00,105.02,105.12,104.98,105.11,7371.0,102.4011,102.4986,102.3621,102.4888,7371.0
2024-01-08 13:30:00,105.09,105.37,105.06,105.37,8082.0,102.4693,102.7423,102.4401,102.7423,8082.0
2024-01-08 14:00:00,105.32,105.68,105.29,105.68,9706.0,102.6936,103.0446,102.6643,103.0446,9706.0
2024-01-08 14:30:00,105.71,105.91,105.62,105.88,16313.0,103.0739,103.2689,102.9861,103.2396,16313.0
2024-01-08 15:00:00,105.86,105.92,105.68,105.76,19901.0,103.2201,103.2786,103.0446,103.1226,19901.0
2024-01-08 15:30:00,105.73,106.24,105.7,106.22,66333.0,103.0934,103.5906,103.0641,103.5711,66333.0
2024-01-09 09:30:00,105.3,105.62,104.66,105.62,23038.0,102.6741,102.9861,102.05,102.9861,23038.0
2024-01-09 10:00:00,105.55,105.55,104.7,105.24,9939.0,102.9178,102.9178,102.089,102.6156,9939.0
2024-01-09 10:30:00,105.26,105.52,105.14,105.24,14702.0,102.6351,102.8886,102.5181,102.6156,14702.0
2024-01-09 11:00:00,105.26,105.4,105.14,105.37,8348.0,102.6351,102.7716,102.5181,102.7423,8348.0
2024-01-09 11:30:00,105.43,105.61,105.35,105.58,9414.0,102.8008,102.9763,102.7228,102.9471,9414.0
2024-01-09 12:00:00,105.6,105.92,105.52,105.85,10314.0,102.9666,103.2786,102.8886,103.2104,10314.0
2024-01-09 12:30:00,105.89,105.97,105.82,105.9,9022.0,103.2494,103.3274,103.1811,103.2591,9022.0
2024-01-09 13:00:00,105.93,106.02,105.77,105.83,10477.0,103.2884,103.3761,103.1324,103.1909,10477.0
2024-01-09 13:30:00,105.81,105.98,105.62,105.96,9202.0,103.1714,103.3371,102.9861,103.3176,9202.0
2024-01-09 14:00:00,105.9,106.02,105.73,105.75,7304.0,103.2591,103.3761,103.0934,103.1129,7304.0
2024-01-09 14:30:00,105.78,105.79,105.39,105.44,17020.0,103.1421,103.1519,102.7618,102.8106,17020.0
2024-01-09 15:00:00,105.46,105.57,105.26,105.48,22072.0,102.8301,102.9373,102.6351,102.8496,22072.0
2024-01-09 15:30:00,105.48,105.75,105.34,105.75,62214.0,102.8496,103.1129,102.7131,103.1129,62214.0
2024-01-10 09:30:00,105.73,106.65,105.73,106.26,19091.0,103.0934,103.9904,103.0934,103.6101,19091.0
2024-01-10 10:00:00,106.25,106.74,106.15,106.69,16064.0,103.6004,104.0782,103.5029,104.0294,16064.0
2024-01-10 10:30:00,106.74,107.08,106.72,106.93,16973.0,104.0782,104.4097,104.0587,104.2634,16973.0
2024-01-10 11:00:00,106.95,106.95,106.32,106.57,11735.0,104.2829,104.2829,103.6686,103.9124,11735.0
2024-01-10 11:30:00,106.54,106.56,106.33,106.56,15107.0,103.8832,103.9027,103.6784,103.9027,15107.0
2024-01-10 12:00:00,106.56,106.67,106.49,106.63,9406.0,103.9027,104.0099,103.8344,103.9709,9406.0
2024-01-10 12:30:00,106.59,106.65,106.5,106.54,9111.0,103.9319,103.9904,103.8442,103.8832,9111.0
2024-01-10 13:00:00,106.51,106.73,106.42,106.65,9317.0,103.8539,104.0684,103.7661,103.9904,9317.0
2024-01-10 13:30:00,106.63,106.69,106.52,106.67,12270.0,103.9709,104.0294,103.8637,104.0099,12270.0
2024-01-10 14:00:00,106.66,106.75,106.56,106.7,8810.0,104.0002,104.0879,103.9027,104.0392,8810.0
2024-01-10 14:30:00,106.72,106.95,106.63,106.88,16784.0,104.0587,104.2829,103.9709,104.2147,16784.0
2024-01-10 15:00:00,106.92,107.0,106.66,106.66,18465.0,104.2537,104.3317,104.0002,104.0002,18465.0
2024-01-10 15:30:00,106.65,107.17,106.64,107.08,75970.0,103.9904,104.4974,103.9807,104.4097,75970.0
2024-01-11 09:30:00,107.81,107.81,106.79,106.87,13355.0,105.1215,105.1215,104.1269,104.2049,13355.0
2024-01-11 10:00:00,106.75,106.75,106.23,106.53,15158.0,104.0879,104.0879,103.5809,103.8734,15158.0
2024-01-11 10:30:00,106.5,106.58,106.04,106.05,7389.0,103.8442,103.9222,103.3956,103.4054,7389.0
2024-01-11 11:00:00,106.15,106.45,106.1,106.19,8126.0,103.5029,103.7954,103.4541,103.5419,8126.0
2024-01-11 11:30:00,106.2,106.38,106.07,106.23,8230.0,103.5516,103.7271,103.4249,103.5809,8230.0
2024-01-11 12:00:00,106.17,106.43,106.09,106.36,7073.0,103.5224,103.7759,103.4444,103.7076,7073.0
2024-01-11 12:30:00,106.23,106.52,106.18,106.48,9948.0,103.5809,103.8637,103.5321,103.8247,9948.0
2024-01-11 13:00:00,106.5,106.74,106.5,106.59,8853.0,103.8442,104.0782,103.8442,103.9319,8853.0
2024-01-11 13:30:00,106.56,106.67,106.29,106.67,25725.0,103.9027,104.0099,103.6394,104.0099,25725.0
2024-01-11 14:00:00,106.7,106.83,106.5,106.76,13752.0,104.0392,104.1659,103.8442,104.0977,13752.0
2024-01-11 14:30:00,106.79,106.98,106.66,106.95,16467.0,104.1269,104.3122,104.0002,104.2829,16467.0
2024-01-11 15:00:00,106.92,106.94,106.39,106.55,17531.0,104.2537,104.2732,103.7369,103.8929,17531.0
2024-01-11 15:30:00,106.56,106.64,106.28,106.36,120224.0,103.9027,103.9807,103.6296,103.7076,120224.0
2024-01-12 09:30:00,107.06,107.1,106.01,106.02,33286.0,104.3902,104.4292,103.3664,103.3761,33286.0
2024-01-12 10:00:00,106.11,106.2,105.42,105.49,22073.0,103.4639,103.5516,102.7911,102.8593,22073.0
2024-01-12 10:30:00,105.6,105.78,105.29,105.41,12305.0,102.9666,103.1421,102.6643,102.7813,12305.0
2024-01-12 11:00:00,105.37,105.52,105.24,105.46,11917.0,102.7423,102.8886,102.6156,102.8301,11917.0
2024-01-12 11:30:00,105.53,105.76,105.47,105.75,14065.0,102.8983,103.1226,102.8398,103.1129,14065.0
2024-01-12 12:00:00,105.74,106.03,105.54,105.99,10534.0,103.1031,103.3859,102.9081,103.3469,10534.0
2024-01-12 12:30:00,106.02,106.05,105.73,105.93,16587.0,103.3761,103.4054,103.0934,103.2884,16587.0
2024-01-12 13:00:00,105.99,106.18,105.95,106.12,14030.0,103.3469,103.5321,103.3079,103.4736,14030.0
2024-01-12 13:30:00,106.13,106.56,106.13,106.5,18265.0,103.4834,103.9027,103.4834,103.8442,18265.0
2024-01-12 14:00:00,106.51,106.78,106.51,106.76,20354.0,103.8539,104.1172,103.8539,104.0977,20354.0
2024-01-12 14:30:00,106.75,106.86,106.65,106.84,21270.0,104.0879,104.1952,103.9904,104.1757,21270.0
2024-01-12 15:00:00,106.78,106.99,106.71,106.99,27294.0,104.1172,104.3219,104.0489,104.3219,27294.0
2024-01-12 15:30:00,107.02,107.2,106.95,107.17,81822.0,104.3512,104.5267,104.2829,104.4974,81822.0
2024-01-16 09:30:00,106.65,106.93,106.0,106.55,16150.0,103.9904,104.2634,103.3566,103.8929,16150.0
2024-01-16 10:00:00,106.7,107.34,106.7,107.29,16563.0,104.0392,104.6632,104.0392,104.6145,16563.0
2024-01-16 10:30:00,107.34,107.66,107.27,107.32,16828.0,104.6632,104.9752,104.5949,104.6437,16828.0
2024-01-16 11:00:00,107.29,107.29,106.64,106.94,10623.0,104.6145,104.6145,103.9807,104.2732,10623.0
2024-01-16 11:30:00,106.99,107.12,106.8,106.95,13005.0,104.3219,104.4487,104.1367,104.2829,13005.0
2024-01-16 12:00:00,107.01,107.01,106.67,106.67,7538.0,104.3414,104.3414,104.0099,104.0099,7538.0
2024-01-16 12:30:00,106.69,106.82,106.64,106.77,8506.0,104.0294,104.1562,103.9807,104.1074,8506.0
2024-01-16 13:00:00,106.77,107.49,106.77,107.48,14970.0,104.1074,104.8095,104.1074,104.7997,14970.0
2024-01-16 13:30:00,107.5,107.52,107.19,107.24,10221.0,104.8192,104.8387,104.5169,104.5657,10221.0
2024-01-16 14:00:00,107.23,107.26,106.85,106.9,10747.0,104.5559,104.5852,104.1854,104.2342,10747.0
2024-01-16 14:30:00,106.92,107.16,106.87,107.09,16375.0,104.2537,104.4877,104.2049,104.4194,16375.0
2024-01-16 15:00:00,107.15,107.21,107.07,107.16,18054.0,104.4779,104.5364,104.3999,104.4877,18054.0
2024-01-16 15:30:00,107.18,107.56,107.11,107.54,83261.0,104.5072,104.8777,104.4389,104.8582,83261.0
2024-01-17 09:30:00,106.65,107.5,106.47,106.9,10046.0,103.9904,104.8192,103.8149,104.2342,10046.0
2024-01-17 10:00:00,107.2,107.68,107.2,107.58,12760.0,104.5267,104.9947,104.5267,104.8972,12760.0
2024-01-17 10:30:00,107.53,107.81,107.52,107.69,23901.0,104.8485,105.1215,104.8387,105.0045,23901.0
2024-01-17 11:00:00,107.69,107.83,107.43,107.58,18593.0,105.0045,105.141,104.751,104.8972,18593.0
2024-01-17 11:30:00,107.48,107.74,107.48,107.51,18864.0,104.7997,105.0532,104.7997,104.829,18864.0
2024-01-17 12:00:00,107.5,107.56,107.36,107.37,30207.0,104.8192,104.8777,104.6827,104.6925,30207.0
2024-01-17 12:30:00,107.33,107.54,107.25,107.48,34393.0,104.6535,104.8582,104.5754,104.7997,34393.0
2024-01-17 13:00:00,107.48,107.56,107.25,107.37,32639.0,104.7997,104.8777,104.5754,104.6925,32639.0
2024-01-17 13:30:00,107.36,107.71,107.34,107.71,28698.0,104.6827,105.024,104.6632,105.024,28698.0
2024-01-17 14:00:00,107.72,107.95,107.72,107.84,22730.0,105.0337,105.258,105.0337,105.1507,22730.0
2024-01-17 14:30:00,107.87,107.87,107.57,107.66,21242.0,105.18,105.18,104.8875,104.9752,21242.0
2024-01-17 15:00:00,107.67,107.74,107.46,107.6,35264.0,104.985,105.0532,104.7802,104.9167,35264.0
2024-01-17 15:30:00,107.61,107.83,107.53,107.69,104659.0,104.9265,105.141,104.8485,105.0045,104659.0
2024-01-18 09:30:00,107.82,108.41,107.61,108.34,15117.0,105.5734,106.1512,105.3678,106.0826,15117.0
2024-01-18 10:00:00,108.34,108.82,108.33,108.41,10860.0,106.0826,106.5526,106.0728,106.1512,10860.0
2024-01-18 10:30:00,108.45,108.57,108.26,108.35,15525.0,106.1903,106.3078,106.0043,106.0924,15525.0
2024-01-18 11:00:00,108.32,108.43,108.25,108.33,13371.0,106.063,106.1707,105.9945,106.0728,13371.0
2024-01-18 11:30:00,108.31,108.51,108.3,108.5,10977.0,106.0532,106.2491,106.0434,106.2393,10977.0
2024-01-18 12:00:00,108.48,108.49,108.26,108.49,16014.0,106.2197,106.2295,106.0043,106.2295,16014.0
2024-01-18 12:30:00,108.47,108.74,108.44,108.61,13327.0,106.2099,106.4743,106.1805,106.347,13327.0
2024-01-18 13:00:00,108.58,108.61,108.38,108.59,15058.0,106.3176,106.347,106.1218,106.3274,15058.0
2024-01-18 13:30:00,108.58,109.0,108.57,108.96,15943.0,106.3176,106.7289,106.3078,106.6897,15943.0
2024-01-18 14:00:00,108.92,109.32,108.92,109.26,10849.0,106.6505,107.0422,106.6505,106.9834,10849.0
2024-01-18 14:30:00,109.29,109.39,109.07,109.27,15633.0,107.0128,107.1107,106.7974,106.9932,15633.0
2024-01-18 15:00:00,109.27,109.54,109.23,109.44,16794.0,106.9932,107.2576,106.9541,107.1597,16794.0
2024-01-18 15:30:00,109.47,109.48,109.05,109.37,74863.0,107.1891,107.1989,106.7778,107.0912,74863.0
2024-01-19 09:30:00,109.16,109.16,107.74,108.25,16809.0,106.8855,106.8855,105.4951,105.9945,16809.0
2024-01-19 10:00:00,108.31,108.31,107.48,107.77,27937.0,106.0532,106.0532,105.2405,105.5245,27937.0
2024-01-19 10:30:00,107.71,107.75,107.37,107.59,21430.0,105.4657,105.5049,105.1328,105.3482,21430.0
2024-01-19 11:00:00,107.52,107.88,107.36,107.64,20189.0,105.2797,105.6322,105.123,105.3972,20189.0
2024-01-19 11:30:00,107.59,107.84,107.36,107.83,21741.0,105.3482,105.593,105.123,105.5832,21741.0
2024-01-19 12:00:00,107.81,108.2,107.79,108.18,19969.0,105.5637,105.9455,105.5441,105.9259,19969.0
2024-01-19 12:30:00,108.2,108.25,108.03,108.21,13158.0,105.9455,105.9945,105.7791,105.9553,13158.0
2024-01-19 13:00:00,108.2,108.36,108.09,108.25,13186.0,105.9455,106.1022,105.8378,105.9945,13186.0
2024-01-19 13:30:00,108.29,108.44,108.28,108.4,14222.0,106.0337,106.1805,106.0239,106.1414,14222.0
2024-01-19 14:00:00,108.43,108.57,108.35,108.43,14934.0,106.1707,106.3078,106.0924,106.1707,14934.0
2024-01-19 14:30:00,108.45,108.51,108.23,108.51,29774.0,106.1903,106.2491,105.9749,106.2491,29774.0
2024-01-19 15:00:00,108.5,108.51,108.11,108.2,33383.0,106.2393,106.2491,105.8574,105.9455,33383.0
2024-01-19 15:30:00,108.13,108.32,107.94,108.18,202953.0,105.877,106.063,105.6909,105.9259,202953.0
2024-01-22 09:30:00,108.44,109.07,107.92,108.75,23132.0,106.1805,106.7974,105.6714,106.4841,23132.0
2024-01-22 10:00:00,108.78,109.07,108.71,109.04,18791.0,106.5134,106.7974,106.4449,106.768,18791.0
2024-01-22 10:30:00,108.99,108.99,108.11,108.32,18777.0,106.7191,106.7191,105.8574,106.063,18777.0
2024-01-22 11:00:00,108.34,108.39,108.15,108.38,16469.0,106.0826,106.1316,105.8966,106.1218,16469.0
2024-01-22 11:30:00,108.39,108.41,108.0,108.13,19438.0,106.1316,106.1512,105.7497,105.877,19438.0
2024-01-22 12:00:00,108.14,108.14,107.8,107.87,20620.0,105.8868,105.8868,105.5539,105.6224,20620.0
2024-01-22 12:30:00,107.87,108.15,107.68,107.89,13941.0,105.6224,105.8966,105.4364,105.642,13941.0
2024-01-22 13:00:00,107.86,108.01,107.82,107.83,12841.0,105.6126,105.7595,105.5734,105.5832,12841.0
2024-01-22 13:30:00,107.79,107.9,107.71,107.83,13591.0,105.5441,105.6518,105.4657,105.5832,13591.0
2024-01-22 14:00:00,107.82,107.91,107.65,107.83,28033.0,105.5734,105.6616,105.407,105.5832,28033.0
2024-01-22 14:30:00,107.85,107.96,107.79,107.9,17554.0,105.6028,105.7105,105.5441,105.6518,17554.0
2024-01-22 15:00:00,107.95,108.35,107.81,108.33,25154.0,105.7007,106.0924,105.5637,106.0728,25154.0
2024-01-22 15:30:00,108.33,108.56,107.92,107.93,77081.0,106.0728,106.298,105.6714,105.6812,77081.0
2024-01-23 09:30:00,108.29,108.29,107.35,107.83,15612.0,106.0337,106.0337,105.1132,105.5832,15612.0
2024-01-23 10:00:00,107.77,107.77,107.21,107.24,10335.0,105.5245,105.5245,104.9762,105.0055,10335.0
2024-01-23 10:30:00,107.24,107.24,106.74,107.18,12920.0,105.0055,105.0055,104.5159,104.9468,12920.0
2024-01-23 11:00:00,107.18,107.44,107.07,107.07,6947.0,104.9468,105.2014,104.8391,104.8391,6947.0
2024-01-23 11:30:00,107.13,107.33,107.06,107.33,8287.0,104.8978,105.0937,104.8293,105.0937,8287.0
2024-01-23 12:00:00,107.31,107.32,107.07,107.07,11370.0,105.0741,105.0839,104.8391,104.8391,11370.0
2024-01-23 12:30:00,107.04,107.04,106.84,106.84,9097.0,104.8097,104.8097,104.6139,104.6139,9097.0
2024-01-23 13:00:00,106.8,107.1,106.69,106.88,17275.0,104.5747,104.8684,104.467,104.653,17275.0
2024-01-23 13:30:00,106.86,107.11,106.76,106.99,9526.0,104.6334,104.8782,104.5355,104.7607,9526.0
2024-01-23 14:00:00,107.0,107.1,106.98,107.1,11064.0,104.7705,104.8684,104.7509,104.8684,11064.0
2024-01-23 14:30:00,107.11,107.26,106.99,107.11,10529.0,104.8782,105.0251,104.7607,104.8782,10529.0
2024-01-23 15:00:00,107.09,107.24,107.02,107.04,14138.0,104.8587,105.0055,104.7901,104.8097,14138.0
2024-01-23 15:30:00,107.03,107.13,106.9,106.97,66768.0,104.7999,104.8978,104.6726,104.7412,66768.0
2024-01-24 09:30:00,107.46,107.46,106.57,106.78,16383.0,105.2209,105.2209,104.3495,104.5551,16383.0
2024-01-24 10:00:00,106.82,106.86,106.39,106.75,18517.0,104.5943,104.6334,104.1732,104.5257,18517.0
2024-01-24 10:30:00,106.7,107.02,106.64,106.72,14504.0,104.4768,104.7901,104.418,104.4964,14504.0
2024-01-24 11:00:00,106.8,106.99,106.72,106.98,13126.0,104.5747,104.7607,104.4964,104.7509,13126.0
2024-01-24 11:30:00,107.1,107.3,107.02,107.21,10258.0,104.8684,105.0643,104.7901,104.9762,10258.0
2024-01-24 12:00:00,107.13,107.13,106.82,106.9,6957.0,104.8978,104.8978,104.5943,104.6726,6957.0
2024-01-24 12:30:00,106.92,107.13,106.92,107.08,6085.0,104.6922,104.8978,104.6922,104.8489,6085.0
2024-01-24 13:00:00,107.08,107.08,106.7,106.7,7000.0,104.8489,104.8489,104.4768,104.4768,7000.0
2024-01-24 13:30:00,106.7,106.85,106.59,106.81,10141.0,104.4768,104.6237,104.3691,104.5845,10141.0
2024-01-24 14:00:00,106.79,106.79,106.54,106.54,6795.0,104.5649,104.5649,104.3201,104.3201,6795.0
2024-01-24 14:30:00,106.56,106.75,106.45,106.74,9970.0,104.3397,104.5257,104.232,104.5159,9970.0
2024-01-24 15:00:00,106.75,106.86,106.55,106.58,16044.0,104.5257,104.6334,104.3299,104.3593,16044.0
2024-01-24 15:30:00,106.58,106.72,106.34,106.52,62840.0,104.3593,104.4964,104.1243,104.3005,62840.0
2024-01-25 09:30:00,107.0,107.68,106.89,107.6,9891.0,104.7705,105.4364,104.6628,105.358,9891.0
2024-01-25 10:00:00,107.62,107.75,107.08,107.55,20898.0,105.3776,105.5049,104.8489,105.3091,20898.0
2024-01-25 10:30:00,107.52,107.56,106.72,106.85,8558.0,105.2797,105.3189,104.4964,104.6237,8558.0
2024-01-25 11:00:00,106.73,106.95,106.72,106.95,6973.0,104.5062,104.7216,104.4964,104.7216,6973.0
2024-01-25 11:30:00,106.99,107.01,106.71,106.8,6056.0,104.7607,104.7803,104.4866,104.5747,6056.0
2024-01-25 12:00:00,106.8,106.82,106.49,106.81,10407.0,104.5747,104.5943,104.2712,104.5845,10407.0
2024-01-25 12:30:00,106.83,106.94,106.73,106.94,14918.0,104.6041,104.7118,104.5062,104.7118,14918.0
2024-01-25 13:00:00,106.93,107.11,106.92,106.97,15148.0,104.702,104.8782,104.6922,104.7412,15148.0
2024-01-25 13:30:00,106.99,107.03,106.83,106.83,13815.0,104.7607,104.7999,104.6041,104.6041,13815.0
2024-01-25 14:00:00,106.79,106.82,106.6,106.76,14364.0,104.5649,104.5943,104.3789,104.5355,14364.0
2024-01-25 14:30:00,106.79,106.94,106.63,106.8,12248.0,104.5649,104.7118,104.4082,104.5747,12248.0
2024-01-25 15:00:00,106.71,106.84,106.68,106.76,19704.0,104.4866,104.6139,104.4572,104.5355,19704.0
2024-01-25 15:30:00,106.76,107.53,106.75,107.53,127297.0,104.5355,105.2895,104.5257,105.2895,127297.0
2024-01-26 09:30:00,108.09,108.29,107.6,108.28,7906.0,105.8378,106.0337,105.358,106.0239,7906.0
2024-01-26 10:00:00,108.19,108.28,107.65,108.01,13134.0,105.9357,106.0239,105.407,105.7595,13134.0
2024-01-26 10:30:00,108.0,108.78,107.99,108.63,19611.0,105.7497,106.5134,105.7399,106.3666,19611.0
2024-01-26 11:00:00,108.7,108.78,108.59,108.77,18208.0,106.4351,106.5134,106.3274,106.5037,18208.0
2024-01-26 11:30:00,108.76,108.8,108.65,108.76,11693.0,106.4939,106.533,106.3862,106.4939,11693.0
2024-01-26 12:00:00,108.77,108.84,108.52,108.58,13638.0,106.5037,106.5722,106.2589,106.3176,13638.0
2024-01-26 12:30:00,108.6,108.61,108.01,108.15,17928.0,106.3372,106.347,105.7595,105.8966,17928.0
2024-01-26 13:00:00,108.14,108.34,108.12,108.31,17273.0,105.8868,106.0826,105.8672,106.0532,17273.0
2024-01-26 13:30:00,108.29,108.29,107.44,107.66,15267.0,106.0337,106.0337,105.2014,105.4168,15267.0
2024-01-26 14:00:00,107.58,107.62,107.08,107.18,15106.0,105.3384,105.3776,104.8489,104.9468,15106.0
2024-01-26 14:30:00,107.19,107.46,107.11,107.4,8677.0,104.9566,105.2209,104.8782,105.1622,8677.0
2024-01-26 15:00:00,107.39,107.4,107.1,107.16,17512.0,105.1524,105.1622,104.8684,104.9272,17512.0
2024-01-26 15:30:00,107.17,107.43,107.15,107.42,64589.0,104.937,105.1916,104.9174,105.1818,64589.0
2024-01-29 09:30:00,107.28,107.75,107.22,107.75,11952.0,105.0447,105.5049,104.9859,105.5049,11952.0
2024-01-29 10:00:00,107.69,108.07,107.49,107.49,9343.0,105.4462,105.8182,105.2503,105.2503,9343.0
2024-01-29 10:30:00,107.56,107.63,107.06,107.06,4070.0,105.3189,105.3874,104.8293,104.8293,4070.0
2024-01-29 11:00:00,107.06,107.14,106.92,107.05,3619.0,104.8293,104.9076,104.6922,104.8195,3619.0
2024-01-29 11:30:00,107.06,107.18,106.98,107.06,4118.0,104.8293,104.9468,104.7509,104.8293,4118.0
2024-01-29 12:00:00,107.02,107.22,106.98,107.15,3630.0,104.7901,104.9859,104.7509,104.9174,3630.0
2024-01-29 12:30:00,107.1,107.21,107.06,107.14,5013.0,104.8684,104.9762,104.8293,104.9076,5013.0
2024-01-29 13:00:00,107.12,107.41,107.06,107.38,3615.0,104.888,105.172,104.8293,105.1426,3615.0
2024-01-29 13:30:00,107.41,107.43,107.08,107.15,4937.0,105.172,105.1916,104.8489,104.9174,4937.0
2024-01-29 14:00:00,107.12,107.42,107.12,107.42,8085.0,104.888,105.1818,104.888,105.1818,8085.0
2024-01-29 14:30:00,107.44,107.61,107.36,107.37,8150.0,105.2014,105.3678,105.123,105.1328,8150.0
2024-01-29 15:00:00,107.42,107.92,107.42,107.82,13987.0,105.1818,105.6714,105.1818,105.5734,13987.0
2024-01-29 15:30:00,107.86,108.24,107.67,108.22,67035.0,105.6126,105.9847,105.4266,105.9651,67035.0
2024-01-30 09:30:00,107.96,108.24,107.92,108.15,8479.0,105.7105,105.9847,105.6714,105.8966,8479.0
2024-01-30 10:00:00,108.09,108.12,107.72,107.73,16611.0,105.8378,105.8672,105.4755,105.4853,16611.0
2024-01-30 10:30:00,107.84,108.06,107.74,107.96,19545.0,105.593,105.8084,105.4951,105.7105,19545.0
2024-01-30 11:00:00,107.88,107.97,107.69,107.83,11335.0,105.6322,105.7203,105.4462,105.5832,11335.0
2024-01-30 11:30:00,107.7,108.05,107.69,108.04,7433.0,105.4559,105.7987,105.4462,105.7889,7433.0
2024-01-30 12:00:00,108.02,108.23,107.89,108.22,13459.0,105.7693,105.9749,105.642,105.9651,13459.0
2024-01-30 12:30:00,108.18,108.21,107.83,107.83,9687.0,105.9259,105.9553,105.5832,105.5832,9687.0
2024-01-30 13:00:00,107.83,107.92,107.74,107.88,8557.0,105.5832,105.6714,105.4951,105.6322,8557.0
2024-01-30 13:30:00,107.89,108.01,107.88,107.95,10816.0,105.642,105.7595,105.6322,105.7007,10816.0
2024-01-30 14:00:00,107.93,108.4,107.93,108.31,8933.0,105.6812,106.1414,105.6812,106.0532,8933.0
2024-01-30 14:30:00,108.34,108.35,108.09,108.16,10562.0,106.0826,106.0924,105.8378,105.9064,10562.0
2024-01-30 15:00:00,108.19,108.19,107.96,108.13,10165.0,105.9357,105.9357,105.7105,105.877,10165.0
2024-01-30 15:30:00,108.13,108.16,107.85,107.87,35544.0,105.877,105.9064,105.6028,105.6224,35544.0
2024-01-31 09:30:00,107.95,108.3,107.3,107.34,13983.0,105.7007,106.0434,105.0643,105.1034,13983.0
2024-01-31 10:00:00,107.36,108.02,107.32,107.96,16607.0,105.123,105.7693,105.0839,105.7105,16607.0
2024-01-31 10:30:00,108.02,108.1,107.46,107.93,13066.0,105.7693,105.8476,105.2209,105.6812,13066.0
2024-01-31 11:00:00,107.93,108.16,107.7,107.71,13024.0,105.6812,105.9064,105.4559,105.4657,13024.0
2024-01-31 11:30:00,107.7,107.72,107.38,107.51,15484.0,105.4559,105.4755,105.1426,105.2699,15484.0
2024-01-31 12:00:00,107.48,107.64,107.38,107.61,13697.0,105.2405,105.3972,105.1426,105.3678,13697.0
2024-01-31 12:30:00,107.61,107.67,107.31,107.67,15688.0,105.3678,105.4266,105.0741,105.4266,15688.0
2024-01-31 13:00:00,107.68,107.76,107.49,107.57,12441.0,105.4364,105.5147,105.2503,105.3287,12441.0
2024-01-31 13:30:00,107.59,107.89,107.58,107.78,13804.0,105.3482,105.642,105.3384,105.5343,13804.0
2024-01-31 14:00:00,107.8,107.85,107.01,107.17,22807.0,105.5539,105.6028,104.7803,104.937,22807.0
2024-01-31 14:30:00,107.17,108.25,107.09,107.19,26877.0,104.937,105.9945,104.8587,104.9566,26877.0
2024-01-31 15:00:00,107.18,107.24,106.3,107.01,47144.0,104.9468,105.0055,104.0851,104.7803,47144.0
2024-01-31 15:30:00,107.01,107.09,106.64,106.65,175273.0,104.7803,104.8587,104.418,104.4278,175273.0
2024-02-01 09:30:00,107.19,107.65,106.44,106.8,21624.0,104.9566,105.407,104.2222,104.5747,21624.0
2024-02-01 10:00:00,106.66,107.31,106.44,107.31,10542.0,104.4376,105.0741,104.2222,105.0741,10542.0
2024-02-01 10:30:00,107.27,107.54,106.56,106.6,17423.0,105.0349,105.2993,104.3397,104.3789,17423.0
2024-02-01 11:00:00,106.6,106.76,106.43,106.56,10274.0,104.3789,104.5355,104.2124,104.3397,10274.0
2024-02-01 11:30:00,106.69,106.87,106.51,106.87,15859.0,104.467,104.6432,104.2907,104.6432,15859.0
2024-02-01 12:00:00,106.93,107.19,106.88,106.95,13683.0,104.702,104.9566,104.653,104.7216,13683.0
2024-02-01 12:30:00,106.96,107.26,106.86,107.15,13756.0,104.7314,105.0251,104.6334,104.9174,13756.0
2024-02-01 13:00:00,107.21,107.31,106.79,106.86,14555.0,104.9762,105.0741,104.5649,104.6334,14555.0
2024-02-01 13:30:00,106.84,107.06,106.58,106.99,10680.0,104.6139,104.8293,104.3593,104.7607,10680.0
2024-02-01 14:00:00,107.02,107.27,106.99,107.2,9787.0,104.7901,105.0349,104.7607,104.9664,9787.0
2024-02-01 14:30:00,107.21,107.61,107.1,107.55,13773.0,104.9762,105.3678,104.8684,105.3091,13773.0
2024-02-01 15:00:00,107.55,107.74,107.52,107.67,14540.0,105.3091,105.4951,105.2797,105.4266,14540.0
2024-02-01 15:30:00,107.71,108.03,107.65,107.87,152506.0,105.4657,105.7791,105.407,105.6224,152506.0
2024-02-02 09:30:00,107.06,107.1,106.42,107.0,11827.0,104.8293,104.8684,104.2026,104.7705,11827.0
2024-02-02 10:00:00,107.06,107.12,106.26,106.77,14943.0,104.8293,104.888,104.046,104.5453,14943.0
2024-02-02 10:30:00,106.72,106.89,106.25,106.56,22796.0,104.4964,104.6628,104.0362,104.3397,22796.0
2024-02-02 11:00:00,106.48,106.7,106.09,106.34,12232.0,104.2614,104.4768,103.8795,104.1243,12232.0
2024-02-02 11:30:00,106.44,106.56,106.22,106.46,9013.0,104.2222,104.3397,104.0068,104.2418,9013.0
2024-02-02 12:00:00,106.44,106.6,106.25,106.6,7295.0,104.2222,104.3789,104.0362,104.3789,7295.0
2024-02-02 12:30:00,106.64,106.74,106.06,106.3,11452.0,104.418,104.5159,103.8501,104.0851,11452.0
2024-02-02 13:00:00,106.29,106.55,106.17,106.25,14595.0,104.0753,104.3299,103.9578,104.0362,14595.0
2024-02-02 13:30:00,106.12,106.53,106.12,106.48,10781.0,103.9089,104.3103,103.9089,104.2614,10781.0
2024-02-02 14:00:00,106.44,106.82,106.41,106.61,15542.0,104.2222,104.5943,104.1928,104.3887,15542.0
2024-02-02 14:30:00,106.61,106.76,106.52,106.62,12314.0,104.3887,104.5355,104.3005,104.3984,12314.0
2024-02-02 15:00:00,106.65,106.88,106.44,106.85,20270.0,104.4278,104.653,104.2222,104.6237,20270.0
2024-02-02 15:30:00,106.87,106.97,106.4,106.48,132631.0,104.6432,104.7412,104.183,104.2614,132631.0
2024-02-05 09:30:00,105.33,105.41,104.24,104.24,14735.0,103.1353,103.2137,102.068,102.068,14735.0
2024-02-05 10:00:00,103.89,104.26,103.75,103.76,13524.0,101.7253,102.0876,101.5882,101.598,13524.0
2024-02-05 10:30:00,103.84,103.94,103.73,103.86,8456.0,101.6764,101.7743,101.5687,101.696,8456.0
2024-02-05 11:00:00,103.85,104.05,103.78,103.79,11090.0,101.6862,101.882,101.6176,101.6274,11090.0
2024-02-05 11:30:00,103.75,104.04,103.74,103.82,12358.0,101.5882,101.8722,101.5785,101.6568,12358.0
2024-02-05 12:00:00,103.77,103.9,103.63,103.87,14121.0,101.6078,101.7351,101.4707,101.7057,14121.0
2024-02-05 12:30:00,103.9,103.93,103.69,103.83,10637.0,101.7351,101.7645,101.5295,101.6666,10637.0
2024-02-05 13:00:00,103.84,103.99,103.66,103.66,14931.0,101.6764,101.8232,101.5001,101.5001,14931.0
2024-02-05 13:30:00,103.71,103.81,103.63,103.71,18615.0,101.5491,101.647,101.4707,101.5491,18615.0
2024-02-05 14:00:00,103.71,104.14,103.65,104.11,10114.0,101.5491,101.9701,101.4903,101.9407,10114.0
2024-02-05 14:30:00,104.16,104.44,104.13,104.37,11658.0,101.9897,102.2639,101.9603,102.1953,11658.0
2024-02-05 15:00:00,104.38,104.62,104.18,104.54,21289.0,102.2051,102.4401,102.0093,102.3618,21289.0
2024-02-05 15:30:00,104.54,104.7,104.2,104.36,95392.0,102.3618,102.5185,102.0289,102.1855,95392.0
2024-02-06 09:30:00,104.63,105.29,104.36,104.91,10332.0,102.4499,103.0962,102.1855,102.7241,10332.0
2024-02-06 10:00:00,104.89,104.96,104.69,104.71,12893.0,102.7045,102.773,102.5087,102.5282,12893.0
2024-02-06 10:30:00,104.71,104.89,104.65,104.77,5558.0,102.5282,102.7045,102.4695,102.587,5558.0
2024-02-06 11:00:00,104.76,105.01,104.73,105.0,7357.0,102.5772,102.822,102.5478,102.8122,7357.0
2024-02-06 11:30:00,105.06,105.12,104.86,104.95,7778.0,102.871,102.9297,102.6751,102.7632,7778.0
2024-02-06 12:00:00,104.81,104.93,104.77,104.8,10249.0,102.6262,102.7437,102.587,102.6164,10249.0
2024-02-06 12:30:00,104.87,104.95,104.73,104.86,4828.0,102.6849,102.7632,102.5478,102.6751,4828.0
2024-02-06 13:00:00,104.89,105.1,104.88,104.93,4855.0,102.7045,102.9101,102.6947,102.7437,4855.0
2024-02-06 13:30:00,104.94,105.01,104.79,104.95,8939.0,102.7535,102.822,102.6066,102.7632,8939.0
2024-02-06 14:00:00,104.95,104.97,104.63,104.82,12948.0,102.7632,102.7828,102.4499,102.636,12948.0
2024-02-06 14:30:00,104.81,104.96,104.68,104.92,11479.0,102.6262,102.773,102.4989,102.7339,11479.0
2024-02-06 15:00:00,104.9,105.05,104.87,104.91,14288.0,102.7143,102.8612,102.6849,102.7241,14288.0
2024-02-06 15:30:00,104.89,105.15,104.83,104.87,126027.0,102.7045,102.9591,102.6457,102.6849,126027.0
2024-02-07 09:30:00,105.43,105.45,104.89,105.28,7521.0,103.2332,103.2528,102.7045,103.0864,7521.0
2024-02-07 10:00:00,105.41,105.94,105.33,105.79,8902.0,103.2137,103.7326,103.1353,103.5857,8902.0
2024-02-07 10:30:00,105.84,106.01,105.73,105.88,5054.0,103.6347,103.8012,103.527,103.6739,5054.0
2024-02-07 11:00:00,105.9,105.95,105.71,105.74,11348.0,103.6935,103.7424,103.5074,103.5368,11348.0
2024-02-07 11:30:00,105.73,105.77,105.65,105.74,4402.0,103.527,103.5662,103.4487,103.5368,4402.0
2024-02-07 12:00:00,105.72,105.85,105.61,105.8,6465.0,103.5172,103.6445,103.4095,103.5955,6465.0
2024-02-07 12:30:00,105.78,106.09,105.78,106.04,6474.0,103.576,103.8795,103.576,103.8305,6474.0
2024-02-07 13:00:00,106.06,106.23,105.94,106.02,6960.0,103.8501,104.0166,103.7326,103.811,6960.0
2024-02-07 13:30:00,106.06,106.09,105.94,105.98,6528.0,103.8501,103.8795,103.7326,103.7718,6528.0
2024-02-07 14:00:00,105.98,106.14,105.97,106.1,8975.0,103.7718,103.9285,103.762,103.8893,8975.0
2024-02-07 14:30:00,106.09,106.27,106.0,106.25,8900.0,103.8795,104.0557,103.7914,104.0362,8900.0
2024-02-07 15:00:00,106.24,106.24,106.02,106.15,15129.0,104.0264,104.0264,103.811,103.9382,15129.0
2024-02-07 15:30:00,106.16,106.23,105.72,106.02,70775.0,103.948,104.0166,103.5172,103.811,70775.0
2024-02-08 09:30:00,105.84,105.84,105.14,105.52,9872.0,103.6347,103.6347,102.9493,103.3214,9872.0
2024-02-08 10:00:00,105.52,105.52,105.07,105.13,7985.0,103.3214,103.3214,102.8807,102.9395,7985.0
2024-02-08 10:30:00,105.14,105.14,104.42,104.67,5271.0,102.9493,102.9493,102.2443,102.4891,5271.0
2024-02-08 11:00:00,104.72,104.99,104.49,104.5,12183.0,102.538,102.8024,102.3128,102.3226,12183.0
2024-02-08 11:30:00,104.56,105.05,104.53,105.05,16033.0,102.3814,102.8612,102.352,102.8612,16033.0
2024-02-08 12:00:00,105.02,105.61,105.02,105.54,16656.0,102.8318,103.4095,102.8318,103.341,16656.0
2024-02-08 12:30:00,105.54,105.62,105.43,105.62,9836.0,103.341,103.4193,103.2332,103.4193,9836.0
2024-02-08 13:00:00,105.62,105.81,105.61,105.68,6858.0,103.4193,103.6053,103.4095,103.478,6858.0
2024-02-08 13:30:00,105.71,105.76,105.54,105.73,11650.0,103.5074,103.5564,103.341,103.527,11650.0
2024-02-08 14:00:00,105.73,105.95,105.72,105.9,16226.0,103.527,103.7424,103.5172,103.6935,16226.0
2024-02-08 14:30:00,105.9,106.2,105.89,106.02,12886.0,103.6935,103.9872,103.6837,103.811,12886.0
2024-02-08 15:00:00,106.05,106.3,106.04,106.13,24380.0,103.8403,104.0851,103.8305,103.9187,24380.0
2024-02-08 15:30:00,106.11,106.5,105.97,106.49,68410.0,103.8991,104.281,103.762,104.2712,68410.0
2024-02-09 09:30:00,106.86,106.96,106.5,106.96,18156.0,104.6334,104.7314,104.281,104.7314,18156.0
2024-02-09 10:00:00,107.13,107.5,106.93,107.46,20068.0,104.8978,105.2601,104.702,105.2209,20068.0
2024-02-09 10:30:00,107.47,107.67,107.36,107.65,18171.0,105.2307,105.4266,105.123,105.407,18171.0
2024-02-09 11:00:00,107.59,107.7,107.52,107.59,13227.0,105.3482,105.4559,105.2797,105.3482,13227.0
2024-02-09 11:30:00,107.62,107.62,107.27,107.34,10139.0,105.3776,105.3776,105.0349,105.1034,10139.0
2024-02-09 12:00:00,107.38,107.53,107.2,107.32,11557.0,105.1426,105.2895,104.9664,105.0839,11557.0
2024-02-09 12:30:00,107.29,107.44,107.14,107.4,6703.0,105.0545,105.2014,104.9076,105.1622,6703.0
2024-02-09 13:00:00,107.38,107.71,107.37,107.58,15072.0,105.1426,105.4657,105.1328,105.3384,15072.0
2024-02-09 13:30:00,107.61,107.76,107.6,107.76,8900.0,105.3678,105.5147,105.358,105.5147,8900.0
2024-02-09 14:00:00,107.77,107.99,107.77,107.92,12653.0,105.5245,105.7399,105.5245,105.6714,12653.0
2024-02-09 14:30:00,107.94,108.03,107.81,107.82,11892.0,105.6909,105.7791,105.5637,105.5734,11892.0
2024-02-09 15:00:00,107.81,108.08,107.67,108.08,23836.0,105.5637,105.828,105.4266,105.828,23836.0
2024-02-09 15:30:00,108.08,108.08,107.69,107.86,107265.0,105.828,105.828,105.4462,105.6126,107265.0
2024-02-12 09:30:00,108.17,108.55,108.11,108.55,11042.0,105.9162,106.2882,105.8574,106.2882,11042.0
2024-02-12 10:00:00,108.5,108.75,108.25,108.66,18207.0,106.2393,106.4841,105.9945,106.3959,18207.0
2024-02-12 10:30:00,108.7,109.07,108.6,109.07,16745.0,106.4351,106.7974,106.3372,106.7974,16745.0
2024-02-12 11:00:00,109.03,109.23,109.03,109.1,13444.0,106.7582,106.9541,106.7582,106.8268,13444.0
2024-02-12 11:30:00,109.13,109.38,109.13,109.34,11695.0,106.8562,107.1009,106.8562,107.0618,11695.0
2024-02-12 12:00:00,109.37,109.54,109.27,109.54,10685.0,107.0912,107.2576,106.9932,107.2576,10685.0
2024-02-12 12:30:00,109.54,109.68,109.45,109.64,10062.0,107.2576,107.3947,107.1695,107.3555,10062.0
2024-02-12 13:00:00,109.66,109.88,109.6,109.85,11136.0,107.3751,107.5905,107.3164,107.5611,11136.0
2024-02-12 13:30:00,109.85,109.86,109.66,109.81,14925.0,107.5611,107.5709,107.3751,107.522,14925.0
2024-02-12 14:00:00,109.82,109.93,109.59,109.76,17026.0,107.5318,107.6395,107.3066,107.473,17026.0
2024-02-12 14:30:00,109.75,109.88,109.71,109.8,21265.0,107.4632,107.5905,107.4241,107.5122,21265.0
2024-02-12 15:00:00,109.81,109.86,109.47,109.47,27209.0,107.522,107.5709,107.1891,107.1891,27209.0
2024-02-12 15:30:00,109.45,109.99,109.32,109.6,129902.0,107.1695,107.6982,107.0422,107.3164,129902.0
2024-02-13 09:30:00,107.76,109.02,107.63,107.72,23325.0,105.5147,106.7484,105.3874,105.4755,23325.0
2024-02-13 10:00:00,107.66,107.9,107.38,107.9,21424.0,105.4168,105.6518,105.1426,105.6518,21424.0
2024-02-13 10:30:00,107.97,108.39,107.93,108.32,36890.0,105.7203,106.1316,105.6812,106.063,36890.0
2024-02-13 11:00:00,108.33,109.19,108.33,109.09,25480.0,106.0728,106.9149,106.0728,106.817,25480.0
2024-02-13 11:30:00,109.03,109.13,108.76,108.83,15971.0,106.7582,106.8562,106.4939,106.5624,15971.0
2024-02-13 12:00:00,108.75,108.96,108.75,108.9,14686.0,106.4841,106.6897,106.4841,106.6309,14686.0
2024-02-13 12:30:00,108.93,109.07,108.79,108.9,17983.0,106.6603,106.7974,106.5232,106.6309,17983.0
2024-02-13 13:00:00,108.91,108.91,108.6,108.65,14768.0,106.6407,106.6407,106.3372,106.3862,14768.0
2024-02-13 13:30:00,108.64,108.73,108.45,108.63,22154.0,106.3764,106.4645,106.1903,106.3666,22154.0
2024-02-13 14:00:00,108.66,108.66,108.18,108.26,20079.0,106.3959,106.3959,105.9259,106.0043,20079.0
2024-02-13 14:30:00,108.25,108.47,107.79,107.79,19050.0,105.9945,106.2099,105.5441,105.5441,19050.0
2024-02-13 15:00:00,107.84,107.87,107.61,107.85,31242.0,105.593,105.6224,105.3678,105.6028,31242.0
2024-02-13 15:30:00,107.85,108.58,107.82,108.56,113304.0,105.6028,106.3176,105.5734,106.298,113304.0
2024-02-14 09:30:00,109.27,109.36,108.49,108.69,17152.0,106.9932,107.0814,106.2295,106.4253,17152.0
2024-02-14 10:00:00,108.71,108.91,108.56,108.72,5930.0,106.4449,106.6407,106.298,106.4547,5930.0
2024-02-14 10:30:00,108.72,108.76,108.33,108.33,6275.0,106.4547,106.4939,106.0728,106.0728,6275.0
2024-02-14 11:00:00,108.29,108.39,108.12,108.37,6545.0,106.0337,106.1316,105.8672,106.112,6545.0
2024-02-14 11:30:00,108.36,108.36,108.11,108.12,4015.0,106.1022,106.1022,105.8574,105.8672,4015.0
2024-02-14 12:00:00,108.08,108.18,107.84,108.18,11255.0,105.828,105.9259,105.593,105.9259,11255.0
2024-02-14 12:30:00,108.17,108.35,108.12,108.33,18428.0,105.9162,106.0924,105.8672,106.0728,18428.0
2024-02-14 13:00:00,108.34,108.42,108.24,108.38,7188.0,106.0826,106.1609,105.9847,106.1218,7188.0
2024-02-14 13:30:00,108.46,108.69,108.45,108.57,12723.0,106.2001,106.4253,106.1903,106.3078,12723.0
2024-02-14 14:00:00,108.53,108.66,108.29,108.63,7759.0,106.2687,106.3959,106.0337,106.3666,7759.0
2024-02-14 14:30:00,108.66,108.79,108.52,108.59,17737.0,106.3959,106.5232,106.2589,106.3274,17737.0
2024-02-14 15:00:00,108.63,108.63,108.38,108.46,13499.0,106.3666,106.3666,106.1218,106.2001,13499.0
2024-02-14 15:30:00,108.43,108.43,107.97,108.14,70393.0,106.1707,106.1707,105.7203,105.8868,70393.0
2024-02-15 09:30:00,108.79,109.81,108.79,109.05,17515.0,106.5232,107.522,106.5232,106.7778,17515.0
2024-02-15 10:00:00,109.0,109.31,108.94,109.06,15509.0,106.7289,107.0324,106.6701,106.7876,15509.0
2024-02-15 10:30:00,109.03,109.2,108.93,109.14,9215.0,106.7582,106.9247,106.6603,106.8659,9215.0
2024-02-15 11:00:00,109.14,109.25,109.02,109.21,11189.0,106.8659,106.9737,106.7484,106.9345,11189.0
2024-02-15 11:30:00,109.15,109.34,109.08,109.21,10712.0,106.8757,107.0618,106.8072,106.9345,10712.0
2024-02-15 12:00:00,109.2,109.33,109.16,109.25,11058.0,106.9247,107.052,106.8855,106.9737,11058.0
2024-02-15 12:30:00,109.22,109.26,109.08,109.19,11064.0,106.9443,106.9834,106.8072,106.9149,11064.0
2024-02-15 13:00:00,109.19,109.56,109.17,109.5,11162.0,106.9149,107.2772,106.8953,107.2184,11162.0
2024-02-15 13:30:00,109.54,109.59,109.44,109.57,12047.0,107.2576,107.3066,107.1597,107.287,12047.0
2024-02-15 14:00:00,109.6,109.71,109.46,109.56,17846.0,107.3164,107.4241,107.1793,107.2772,17846.0
2024-02-15 14:30:00,109.55,109.58,109.32,109.4,10351.0,107.2674,107.2968,107.0422,107.1205,10351.0
2024-02-15 15:00:00,109.4,109.4,109.21,109.26,11948.0,107.1205,107.1205,106.9345,106.9834,11948.0
2024-02-15 15:30:00,109.25,109.31,108.9,109.12,78354.0,106.9737,107.0324,106.6309,106.8464,78354.0
2024-02-16 09:30:00,108.62,109.04,108.57,108.98,11051.0,106.3568,106.768,106.3078,106.7093,11051.0
2024-02-16 10:00:00,108.91,109.49,108.82,109.01,15716.0,106.6407,107.2087,106.5526,106.7387,15716.0
2024-02-16 10:30:00,109.02,109.28,108.93,109.15,10169.0,106.7484,107.003,106.6603,106.8757,10169.0
2024-02-16 11:00:00,109.15,109.5,109.08,109.5,8197.0,106.8757,107.2184,106.8072,107.2184,8197.0
2024-02-16 11:30:00,109.58,109.72,109.49,109.49,11093.0,107.2968,107.4339,107.2087,107.2087,11093.0
2024-02-16 12:00:00,109.49,109.56,109.26,109.48,13549.0,107.2087,107.2772,106.9834,107.1989,13549.0
2024-02-16 12:30:00,109.5,109.53,109.15,109.18,6440.0,107.2184,107.2478,106.8757,106.9051,6440.0
2024-02-16 13:00:00,109.13,109.13,108.87,108.92,12946.0,106.8562,106.8562,106.6016,106.6505,12946.0
2024-02-16 13:30:00,108.92,109.2,108.84,109.17,11701.0,106.6505,106.9247,106.5722,106.8953,11701.0
2024-02-16 14:00:00,109.32,109.46,109.29,109.32,8884.0,107.0422,107.1793,107.0128,107.0422,8884.0
2024-02-16 14:30:00,109.31,109.31,108.7,108.85,10568.0,107.0324,107.0324,106.4351,106.582,10568.0
2024-02-16 15:00:00,108.92,109.11,108.88,109.02,12982.0,106.6505,106.8366,106.6114,106.7484,12982.0
2024-02-16 15:30:00,109.08,109.08,108.4,108.44,68265.0,106.8072,106.8072,106.1414,106.1805,68265.0
2024-02-20 09:30:00,108.11,108.31,107.95,108.31,8395.0,105.8574,106.0532,105.7007,106.0532,8395.0
2024-02-20 10:00:00,108.29,108.67,108.14,108.56,8799.0,106.0337,106.4057,105.8868,106.298,8799.0
2024-02-20 10:30:00,108.57,108.69,108.28,108.6,8522.0,106.3078,106.4253,106.0239,106.3372,8522.0
2024-02-20 11:00:00,108.64,108.7,108.52,108.55,5502.0,106.3764,106.4351,106.2589,106.2882,5502.0
2024-02-20 11:30:00,108.63,108.75,108.49,108.65,6173.0,106.3666,106.4841,106.2295,106.3862,6173.0
2024-02-20 12:00:00,108.57,108.59,108.37,108.39,8536.0,106.3078,106.3274,106.112,106.1316,8536.0
2024-02-20 12:30:00,108.38,108.68,108.3,108.67,12952.0,106.1218,106.4155,106.0434,106.4057,12952.0
2024-02-20 13:00:00,108.65,108.73,108.56,108.56,7168.0,106.3862,106.4645,106.298,106.298,7168.0
2024-02-20 13:30:00,108.56,108.8,108.46,108.69,16302.0,106.298,106.533,106.2001,106.4253,16302.0
2024-02-20 14:00:00,108.72,108.82,108.51,108.82,9107.0,106.4547,106.5526,106.2491,106.5526,9107.0
2024-02-20 14:30:00,108.82,108.98,108.78,108.98,5672.0,106.5526,106.7093,106.5134,106.7093,5672.0
2024-02-20 15:00:00,108.97,108.98,108.75,108.84,9051.0,106.6995,106.7093,106.4841,106.5722,9051.0
2024-02-20 15:30:00,108.86,108.86,108.51,108.84,65087.0,106.5918,106.5918,106.2491,106.5722,65087.0
2024-02-21 09:30:00,109.03,109.38,108.32,109.23,15765.0,106.7582,107.1009,106.063,106.9541,15765.0
2024-02-21 10:00:00,109.29,109.71,109.22,109.65,18622.0,107.0128,107.4241,106.9443,107.3653,18622.0
2024-02-21 10:30:00,109.56,109.83,109.39,109.75,17027.0,107.2772,107.5416,107.1107,107.4632,17027.0
2024-02-21 11:00:00,109.75,110.09,109.73,109.96,24060.0,107.4632,107.7961,107.4436,107.6689,24060.0
2024-02-21 11:30:00,109.96,110.07,109.8,109.97,20830.0,107.6689,107.7766,107.5122,107.6786,20830.0
2024-02-21 12:00:00,109.98,110.26,109.95,110.18,16462.0,107.6884,107.9626,107.6591,107.8843,16462.0
2024-02-21 12:30:00,110.19,110.29,110.05,110.28,12407.0,107.8941,107.992,107.757,107.9822,12407.0
2024-02-21 13:00:00,110.25,110.26,109.92,110.17,7218.0,107.9528,107.9626,107.6297,107.8745,7218.0
2024-02-21 13:30:00,110.2,110.29,110.11,110.27,13392.0,107.9039,107.992,107.8157,107.9724,13392.0
2024-02-21 14:00:00,110.23,110.42,109.88,110.05,13163.0,107.9332,108.1193,107.5905,107.757,13163.0
2024-02-21 14:30:00,110.01,110.14,109.91,110.11,20390.0,107.7178,107.8451,107.6199,107.8157,20390.0
2024-02-21 15:00:00,110.11,110.11,109.79,110.02,31665.0,107.8157,107.8157,107.5024,107.7276,31665.0
2024-02-21 15:30:00,110.03,110.49,109.97,110.48,54373.0,107.7374,108.1878,107.6786,108.178,54373.0
2024-02-22 09:30:00,110.35,110.83,110.35,110.63,7746.0,108.0507,108.5207,108.0507,108.3249,7746.0
2024-02-22 10:00:00,110.64,110.89,110.63,110.72,9994.0,108.3347,108.5795,108.3249,108.413,9994.0
2024-02-22 10:30:00,110.73,111.29,110.72,111.29,11759.0,108.4228,108.9711,108.413,108.9711,11759.0
2024-02-22 11:00:00,111.29,111.35,111.04,111.23,5848.0,108.9711,109.0299,108.7264,108.9124,5848.0
2024-02-22 11:30:00,111.24,111.39,111.17,111.38,8212.0,108.9222,109.0691,108.8536,109.0593,8212.0
2024-02-22 12:00:00,111.34,111.8,111.34,111.78,8467.0,109.0201,109.4705,109.0201,109.4509,8467.0
2024-02-22 12:30:00,111.79,112.05,111.78,112.02,6948.0,109.4607,109.7153,109.4509,109.6859,6948.0
2024-02-22 13:00:00,112.02,112.02,111.78,112.02,6059.0,109.6859,109.6859,109.4509,109.6859,6059.0
2024-02-22 13:30:00,112.03,112.23,112.0,112.19,7730.0,109.6957,109.8916,109.6664,109.8524,7730.0
2024-02-22 14:00:00,112.22,112.52,112.21,112.52,7629.0,109.8818,110.1755,109.872,110.1755,7629.0
2024-02-22 14:30:00,112.55,112.55,112.2,112.26,11005.0,110.2049,110.2049,109.8622,109.9209,11005.0
2024-02-22 15:00:00,112.26,112.48,112.24,112.27,13567.0,109.9209,110.1364,109.9014,109.9307,13567.0
2024-02-22 15:30:00,112.24,112.36,112.07,112.33,56957.0,109.9014,110.0189,109.7349,109.9895,56957.0
2024-02-23 09:30:00,112.86,113.08,112.66,112.95,9390.0,110.5084,110.7238,110.3126,110.5966,9390.0
2024-02-23 10:00:00,112.95,112.96,112.6,112.87,25752.0,110.5966,110.6063,110.2538,110.5182,25752.0
2024-02-23 10:30:00,112.91,112.97,112.68,112.88,9127.0,110.5574,110.6161,110.3322,110.528,9127.0
2024-02-23 11:00:00,112.84,112.87,112.67,112.85,20174.0,110.4888,110.5182,110.3224,110.4986,20174.0
2024-02-23 11:30:00,112.84,112.86,112.6,112.6,18597.0,110.4888,110.5084,110.2538,110.2538,18597.0
2024-02-23 12:00:00,112.57,113.13,112.57,112.95,5962.0,110.2245,110.7728,110.2245,110.5966,5962.0
2024-02-23 12:30:00,112.95,112.99,112.82,112.9,6462.0,110.5966,110.6357,110.4693,110.5476,6462.0
2024-02-23 13:00:00,112.87,112.93,112.86,112.92,6575.0,110.5182,110.577,110.5084,110.5672,6575.0
2024-02-23 13:30:00,112.86,112.89,112.81,112.89,6208.0,110.5084,110.5378,110.4595,110.5378,6208.0
2024-02-23 14:00:00,112.84,112.84,112.65,112.73,14142.0,110.4888,110.4888,110.3028,110.3811,14142.0
2024-02-23 14:30:00,112.74,112.92,112.74,112.91,14361.0,110.3909,110.5672,110.3909,110.5574,14361.0
2024-02-23 15:00:00,112.9,112.97,112.77,112.97,9855.0,110.5476,110.6161,110.4203,110.6161,9855.0
2024-02-23 15:30:00,112.97,112.97,112.64,112.64,81618.0,110.6161,110.6161,110.293,110.293,81618.0
2024-02-26 09:30:00,112.65,113.0,111.93,112.53,14690.0,110.3028,110.6455,109.5978,110.1853,14690.0
2024-02-26 10:00:00,112.57,112.57,111.68,111.94,22348.0,110.2245,110.2245,109.353,109.6076,22348.0
2024-02-26 10:30:00,111.85,112.3,111.85,112.02,19442.0,109.5195,109.9601,109.5195,109.6859,19442.0
2024-02-26 11:00:00,112.01,112.05,111.75,111.77,14272.0,109.6761,109.7153,109.4216,109.4411,14272.0
2024-02-26 11:30:00,111.77,112.09,111.62,112.09,13699.0,109.4411,109.7545,109.2943,109.7545,13699.0
2024-02-26 12:00:00,112.12,112.2,112.07,112.13,6627.0,109.7839,109.8622,109.7349,109.7936,6627.0
2024-02-26 12:30:00,112.14,112.14,112.0,112.06,9869.0,109.8034,109.8034,109.6664,109.7251,9869.0
2024-02-26 13:00:00,112.05,112.13,111.94,111.97,8820.0,109.7153,109.7936,109.6076,109.637,8820.0
2024-02-26 13:30:00,111.92,112.08,111.83,112.08,7796.0,109.588,109.7447,109.4999,109.7447,7796.0
2024-02-26 14:00:00,112.06,112.18,111.79,112.03,9860.0,109.7251,109.8426,109.4607,109.6957,9860.0
2024-02-26 14:30:00,112.05,112.2,112.0,112.2,7800.0,109.7153,109.8622,109.6664,109.8622,7800.0
2024-02-26 15:00:00,112.18,112.42,112.17,112.4,8707.0,109.8426,110.0776,109.8328,110.058,8707.0
2024-02-26 15:30:00,112.41,112.45,112.07,112.09,57030.0,110.0678,110.107,109.7349,109.7545,57030.0
2024-02-27 09:30:00,112.43,112.6,112.05,112.48,10278.0,110.0874,110.2538,109.7153,110.1364,10278.0
2024-02-27 10:00:00,112.47,112.5,112.21,112.42,13094.0,110.1266,110.1559,109.872,110.0776,13094.0
2024-02-27 10:30:00,112.42,112.59,112.29,112.48,10059.0,110.0776,110.2441,109.9503,110.1364,10059.0
2024-02-27 11:00:00,112.49,112.55,111.92,111.98,29008.0,110.1461,110.2049,109.588,109.6468,29008.0
2024-02-27 11:30:00,111.95,112.17,111.92,112.01,12001.0,109.6174,109.8328,109.588,109.6761,12001.0
2024-02-27 12:00:00,112.04,112.26,112.0,112.23,9731.0,109.7055,109.9209,109.6664,109.8916,9731.0
2024-02-27 12:30:00,112.2,112.23,111.85,112.03,36343.0,109.8622,109.8916,109.5195,109.6957,36343.0
2024-02-27 13:00:00,112.09,112.14,111.7,111.7,11520.0,109.7545,109.8034,109.3726,109.3726,11520.0
2024-02-27 13:30:00,111.71,111.96,111.71,111.94,9373.0,109.3824,109.6272,109.3824,109.6076,9373.0
2024-02-27 14:00:00,111.94,112.14,111.91,112.06,11648.0,109.6076,109.8034,109.5782,109.7251,11648.0
2024-02-27 14:30:00,112.03,112.12,111.93,112.12,7510.0,109.6957,109.7839,109.5978,109.7839,7510.0
2024-02-27 15:00:00,112.12,112.26,112.1,112.22,9773.0,109.7839,109.9209,109.7643,109.8818,9773.0
2024-02-27 15:30:00,112.26,112.85,112.26,112.77,43359.0,109.9209,110.4986,109.9209,110.4203,43359.0
2024-02-28 09:30:00,112.37,112.96,112.12,112.84,8752.0,110.0286,110.6063,109.7839,110.4888,8752.0
2024-02-28 10:00:00,112.84,113.24,112.7,113.19,5528.0,110.4888,110.8805,110.3518,110.8316,5528.0
2024-02-28 10:30:00,113.15,113.56,113.1,113.5,6560.0,110.7924,111.1938,110.7434,111.1351,6560.0
2024-02-28 11:00:00,113.49,113.84,113.46,113.72,13045.0,111.1253,111.468,111.0959,111.3505,13045.0
2024-02-28 11:30:00,113.8,113.91,113.65,113.65,16866.0,111.4288,111.5366,111.282,111.282,16866.0
2024-02-28 12:00:00,113.58,113.85,113.49,113.76,10261.0,111.2134,111.4778,111.1253,111.3897,10261.0
2024-02-28 12:30:00,113.81,113.87,113.73,113.83,9298.0,111.4386,111.4974,111.3603,111.4582,9298.0
2024-02-28 13:00:00,113.84,114.08,113.82,114.08,2890.0,111.468,111.703,111.4484,111.703,2890.0
2024-02-28 13:30:00,114.09,114.23,114.02,114.23,8202.0,111.7128,111.8499,111.6443,111.8499,8202.0
2024-02-28 14:00:00,114.24,114.32,113.97,114.06,19746.0,111.8597,111.938,111.5953,111.6834,19746.0
2024-02-28 14:30:00,114.05,114.19,113.97,114.08,11419.0,111.6736,111.8107,111.5953,111.703,11419.0
2024-02-28 15:00:00,114.13,114.16,113.88,113.92,10151.0,111.752,111.7813,111.5072,111.5463,10151.0
2024-02-28 15:30:00,113.9,114.23,113.89,114.23,72370.0,111.5268,111.8499,111.517,111.8499,72370.0
2024-02-29 09:30:00,114.49,114.89,114.1,114.48,11803.0,112.1045,112.4961,111.7226,112.0947,11803.0
2024-02-29 10:00:00,114.51,114.51,113.85,114.03,8284.0,112.1241,112.1241,111.4778,111.6541,8284.0
2024-02-29 10:30:00,114.09,114.17,113.85,113.99,12939.0,111.7128,111.7911,111.4778,111.6149,12939.0
2024-02-29 11:00:00,114.03,114.29,113.92,114.2,9149.0,111.6541,111.9086,111.5463,111.8205,9149.0
2024-02-29 11:30:00,114.16,114.2,113.76,114.03,10717.0,111.7813,111.8205,111.3897,111.6541,10717.0
2024-02-29 12:00:00,113.99,114.06,113.81,114.05,12765.0,111.6149,111.6834,111.4386,111.6736,12765.0
2024-02-29 12:30:00,114.03,114.36,113.96,114.28,11350.0,111.6541,111.9772,111.5855,111.8988,11350.0
2024-02-29 13:00:00,114.28,114.28,113.9,114.03,8982.0,111.8988,111.8988,111.5268,111.6541,8982.0
2024-02-29 13:30:00,113.98,114.03,113.85,113.94,9069.0,111.6051,111.6541,111.4778,111.5659,9069.0
2024-02-29 14:00:00,113.95,114.25,113.94,114.16,7297.0,111.5757,111.8695,111.5659,111.7813,7297.0
2024-02-29 14:30:00,114.14,114.67,114.13,114.65,13434.0,111.7618,112.2807,111.752,112.2611,13434.0
2024-02-29 15:00:00,114.69,114.91,114.58,114.85,32479.0,112.3003,112.5157,112.1926,112.457,32479.0
2024-02-29 15:30:00,114.87,115.59,114.65,115.26,185437.0,112.4766,113.1815,112.2611,112.8584,185437.0
2024-03-01 09:30:00,114.7,114.98,114.15,114.65,11807.0,112.3101,112.5843,111.7716,112.2611,11807.0
2024-03-01 10:00:00,114.8,115.45,114.63,115.45,9369.0,112.408,113.0445,112.2416,113.0445,9369.0
2024-03-01 10:30:00,115.46,115.63,115.09,115.12,12668.0,113.0543,113.2207,112.692,112.7213,12668.0
2024-03-01 11:00:00,115.2,115.23,114.8,114.89,13574.0,112.7997,112.8291,112.408,112.4961,13574.0
2024-03-01 11:30:00,114.84,114.84,114.52,114.64,12451.0,112.4472,112.4472,112.1338,112.2513,12451.0
2024-03-01 12:00:00,114.72,114.89,114.43,114.64,13424.0,112.3297,112.4961,112.0457,112.2513,13424.0
2024-03-01 12:30:00,114.63,114.73,114.47,114.58,10068.0,112.2416,112.3395,112.0849,112.1926,10068.0
2024-03-01 13:00:00,114.56,114.62,114.25,114.25,6958.0,112.173,112.2318,111.8695,111.8695,6958.0
2024-03-01 13:30:00,114.23,114.52,114.15,114.48,8844.0,111.8499,112.1338,111.7716,112.0947,8844.0
2024-03-01 14:00:00,114.52,114.61,114.28,114.37,5860.0,112.1338,112.222,111.8988,111.987,5860.0
2024-03-01 14:30:00,114.41,114.41,114.18,114.31,7764.0,112.0261,112.0261,111.8009,111.9282,7764.0
2024-03-01 15:00:00,114.28,114.58,114.2,114.58,13675.0,111.8988,112.1926,111.8205,112.1926,13675.0
2024-03-01 15:30:00,114.6,114.78,114.36,114.77,81459.0,112.2122,112.3884,111.9772,112.3786,81459.0
2024-03-04 09:30:00,115.43,116.37,115.15,116.36,11853.0,113.0249,113.9453,112.7507,113.9355,11853.0
2024-03-04 10:00:00,116.43,117.0,116.32,116.98,12561.0,114.004,114.5622,113.8963,114.5426,12561.0
2024-03-04 10:30:00,117.0,117.18,116.77,116.79,12617.0,114.5622,114.7384,114.337,114.3565,12617.0
2024-03-04 11:00:00,116.69,117.0,116.69,116.89,17732.0,114.2586,114.5622,114.2586,114.4545,17732.0
2024-03-04 11:30:00,116.92,117.1,116.86,116.99,17243.0,114.4838,114.6601,114.4251,114.5524,17243.0
2024-03-04 12:00:00,117.01,117.28,116.93,117.28,12923.0,114.572,114.8363,114.4936,114.8363,12923.0
2024-03-04 12:30:00,117.29,117.45,117.27,117.4,11212.0,114.8461,115.0028,114.8265,114.9538,11212.0
2024-03-04 13:00:00,117.42,117.61,117.17,117.27,12133.0,114.9734,115.1595,114.7286,114.8265,12133.0
2024-03-04 13:30:00,117.32,117.33,117.13,117.21,8834.0,114.8755,114.8853,114.6895,114.7678,8834.0
2024-03-04 14:00:00,117.23,117.24,116.9,116.9,11781.0,114.7874,114.7972,114.4643,114.4643,11781.0
2024-03-04 14:30:00,116.98,116.99,116.86,116.87,21769.0,114.5426,114.5524,114.4251,114.4349,21769.0
2024-03-04 15:00:00,116.9,116.9,116.63,116.67,20874.0,114.4643,114.4643,114.1999,114.239,20874.0
2024-03-04 15:30:00,116.66,116.73,116.23,116.46,115512.0,114.2293,114.2978,113.8082,114.0334,115512.0
2024-03-05 09:30:00,116.07,116.98,115.9,116.97,9419.0,113.6515,114.5426,113.4851,114.5328,9419.0
2024-03-05 10:00:00,116.98,117.11,116.25,116.64,10244.0,114.5426,114.6699,113.8278,114.2097,10244.0
2024-03-05 10:30:00,116.65,116.92,116.51,116.92,10389.0,114.2195,114.4838,114.0824,114.4838,10389.0
2024-03-05 11:00:00,116.89,116.9,116.42,116.5,10520.0,114.4545,114.4643,113.9943,114.0726,10520.0
2024-03-05 11:30:00,116.53,116.6,116.27,116.39,10983.0,114.102,114.1705,113.8474,113.9649,10983.0
2024-03-05 12:00:00,116.39,116.56,116.34,116.46,7986.0,113.9649,114.1313,113.9159,114.0334,7986.0
2024-03-05 12:30:00,116.48,116.53,116.27,116.44,12539.0,114.053,114.102,113.8474,114.0138,12539.0
2024-03-05 13:00:00,116.44,116.44,116.12,116.19,6052.0,114.0138,114.0138,113.7005,113.769,6052.0
2024-03-05 13:30:00,116.24,116.45,116.07,116.07,12410.0,113.818,114.0236,113.6515,113.6515,12410.0
2024-03-05 14:00:00,116.08,116.17,116.03,116.07,5386.0,113.6613,113.7495,113.6124,113.6515,5386.0
2024-03-05 14:30:00,116.03,116.03,115.38,115.42,10325.0,113.6124,113.6124,112.9759,113.0151,10325.0
2024-03-05 15:00:00,115.38,115.42,115.14,115.31,8868.0,112.9759,113.0151,112.7409,112.9074,8868.0
2024-03-05 15:30:00,115.29,116.1,115.29,116.06,67842.0,112.8878,113.6809,112.8878,113.6418,67842.0
2024-03-06 09:30:00,116.81,117.18,116.25,116.77,24189.0,114.3761,114.7384,113.8278,114.337,24189.0
2024-03-06 10:00:00,116.68,116.95,116.52,116.9,14097.0,114.2488,114.5132,114.0922,114.4643,14097.0
2024-03-06 10:30:00,116.86,116.87,116.49,116.6,11563.0,114.4251,114.4349,114.0628,114.1705,11563.0
2024-03-06 11:00:00,116.65,116.67,116.29,116.46,8642.0,114.2195,114.239,113.867,114.0334,8642.0
2024-03-06 11:30:00,116.46,116.48,116.15,116.15,12074.0,114.0334,114.053,113.7299,113.7299,12074.0
2024-03-06 12:00:00,116.18,116.49,116.14,116.28,12390.0,113.7593,114.0628,113.7201,113.8572,12390.0
2024-03-06 12:30:00,116.28,116.37,116.07,116.11,12296.0,113.8572,113.9453,113.6515,113.6907,12296.0
2024-03-06 13:00:00,116.11,116.34,116.0,116.3,13826.0,113.6907,113.9159,113.583,113.8768,13826.0
2024-03-06 13:30:00,116.34,116.36,115.81,116.07,11445.0,113.9159,113.9355,113.397,113.6515,11445.0
2024-03-06 14:00:00,116.04,116.18,115.86,116.14,14540.0,113.6222,113.7593,113.4459,113.7201,14540.0
2024-03-06 14:30:00,116.14,116.78,116.09,116.56,24769.0,113.7201,114.3468,113.6711,114.1313,24769.0
2024-03-06 15:00:00,116.5,116.55,116.2,116.4,23089.0,114.0726,114.1215,113.7788,113.9747,23089.0
2024-03-06 15:30:00,116.42,116.94,116.36,116.9,118529.0,113.9943,114.5034,113.9355,114.4643,118529.0
2024-03-07 09:30:00,117.76,119.04,117.65,118.9,11274.0,115.3063,116.5597,115.1986,116.4226,11274.0
2024-03-07 10:00:00,118.91,119.26,118.62,119.26,8163.0,116.4324,116.7751,116.1484,116.7751,8163.0
2024-03-07 10:30:00,119.27,119.39,118.94,119.06,8493.0,116.7849,116.9024,116.4617,116.5792,8493.0
2024-03-07 11:00:00,119.04,119.04,118.5,118.63,4862.0,116.5597,116.5597,116.0309,116.1582,4862.0
2024-03-07 11:30:00,118.57,118.69,118.44,118.62,6853.0,116.0995,116.217,115.9722,116.1484,6853.0
2024-03-07 12:00:00,118.62,118.7,118.57,118.68,6497.0,116.1484,116.2267,116.0995,116.2072,6497.0
2024-03-07 12:30:00,118.64,118.85,118.54,118.69,9737.0,116.168,116.3736,116.0701,116.217,9737.0
2024-03-07 13:00:00,118.69,118.77,118.4,118.4,8502.0,116.217,116.2953,115.933,115.933,8502.0
2024-03-07 13:30:00,118.4,118.46,118.18,118.34,8831.0,115.933,115.9917,115.7176,115.8743,8831.0
2024-03-07 14:00:00,118.33,118.74,118.32,118.7,12234.0,115.8645,116.2659,115.8547,116.2267,12234.0
2024-03-07 14:30:00,118.72,118.73,118.5,118.7,12642.0,116.2463,116.2561,116.0309,116.2267,12642.0
2024-03-07 15:00:00,118.63,118.78,118.56,118.63,13688.0,116.1582,116.3051,116.0897,116.1582,13688.0
2024-03-07 15:30:00,118.63,118.87,118.54,118.55,69077.0,116.1582,116.3932,116.0701,116.0799,69077.0
2024-03-08 09:30:00,118.98,119.07,118.57,118.88,6032.0,116.5009,116.589,116.0995,116.403,6032.0
2024-03-08 10:00:00,118.95,118.95,118.47,118.59,7544.0,116.4715,116.4715,116.0015,116.119,7544.0
2024-03-08 10:30:00,118.48,118.91,118.47,118.91,20160.0,116.0113,116.4324,116.0015,116.4324,20160.0
2024-03-08 11:00:00,118.95,119.12,118.81,118.89,9501.0,116.4715,116.638,116.3345,116.4128,9501.0
2024-03-08 11:30:00,118.94,119.07,118.81,118.83,6395.0,116.4617,116.589,116.3345,116.354,6395.0
2024-03-08 12:00:00,118.82,118.98,118.81,118.81,4759.0,116.3442,116.5009,116.3345,116.3345,4759.0
2024-03-08 12:30:00,118.81,118.95,118.66,118.76,5255.0,116.3345,116.4715,116.1876,116.2855,5255.0
2024-03-08 13:00:00,118.67,118.67,118.33,118.34,4136.0,116.1974,116.1974,115.8645,115.8743,4136.0
2024-03-08 13:30:00,118.3,118.32,117.68,117.68,7613.0,115.8351,115.8547,115.228,115.228,7613.0
2024-03-08 14:00:00,117.67,118.22,117.63,118.22,7765.0,115.2182,115.7568,115.179,115.7568,7765.0
2024-03-08 14:30:00,118.23,118.27,118.08,118.08,4215.0,115.7665,115.8057,115.6197,115.6197,4215.0
2024-03-08 15:00:00,118.15,118.15,117.42,117.43,8373.0,115.6882,115.6882,114.9734,114.9832,8373.0
2024-03-08 15:30:00,117.41,117.8,117.25,117.38,54581.0,114.9636,115.3455,114.807,114.9343,54581.0
2024-03-11 09:30:00,117.35,117.59,116.32,116.85,10851.0,114.9049,115.1399,113.8963,114.4153,10851.0
2024-03-11 10:00:00,117.03,117.03,116.09,116.22,14909.0,114.5915,114.5915,113.6711,113.7984,14909.0
2024-03-11 10:30:00,116.2,116.66,116.09,116.66,14307.0,113.7788,114.2293,113.6711,114.2293,14307.0
2024-03-11 11:00:00,116.67,116.85,116.33,116.34,7573.0,114.239,114.4153,113.9061,113.9159,7573.0
2024-03-11 11:30:00,116.29,116.43,116.15,116.36,10244.0,113.867,114.004,113.7299,113.9355,10244.0
2024-03-11 12:00:00,116.36,116.69,116.21,116.67,13076.0,113.9355,114.2586,113.7886,114.239,13076.0
2024-03-11 12:30:00,116.69,117.2,116.67,117.06,12691.0,114.2586,114.758,114.239,114.6209,12691.0
2024-03-11 13:00:00,117.01,117.3,116.91,117.28,3782.0,114.572,114.8559,114.474,114.8363,3782.0
2024-03-11 13:30:00,117.28,117.28,117.07,117.15,3921.0,114.8363,114.8363,114.6307,114.709,3921.0
2024-03-11 14:00:00,117.24,117.39,117.16,117.31,7617.0,114.7972,114.944,114.7188,114.8657,7617.0
2024-03-11 14:30:00,117.29,117.31,117.08,117.15,8168.0,114.8461,114.8657,114.6405,114.709,8168.0
2024-03-11 15:00:00,117.18,117.45,117.07,117.22,12036.0,114.7384,115.0028,114.6307,114.7776,12036.0
2024-03-11 15:30:00,117.2,117.6,117.18,117.57,59607.0,114.758,115.1497,114.7384,115.1203,59607.0
2024-03-12 09:30:00,117.5,117.82,117.03,117.76,18758.0,115.0518,115.3651,114.5915,115.3063,18758.0
2024-03-12 10:00:00,117.75,118.01,117.65,118.01,13170.0,115.2965,115.5511,115.1986,115.5511,13170.0
2024-03-12 10:30:00,117.99,118.61,117.98,118.49,18368.0,115.5315,116.1386,115.5218,116.0211,18368.0
2024-03-12 11:00:00,118.51,118.54,118.18,118.2,3947.0,116.0407,116.0701,115.7176,115.7372,3947.0
2024-03-12 11:30:00,118.16,118.26,117.93,118.2,7525.0,115.698,115.7959,115.4728,115.7372,7525.0
2024-03-12 12:00:00,118.25,118.26,118.08,118.08,6994.0,115.7861,115.7959,115.6197,115.6197,6994.0
2024-03-12 12:30:00,118.11,118.11,117.67,117.82,6612.0,115.649,115.649,115.2182,115.3651,6612.0
2024-03-12 13:00:00,117.78,118.01,117.66,117.85,10147.0,115.3259,115.5511,115.2084,115.3945,10147.0
2024-03-12 13:30:00,117.84,117.94,117.78,117.91,8744.0,115.3847,115.4826,115.3259,115.4532,8744.0
2024-03-12 14:00:00,117.88,118.1,117.84,118.09,9285.0,115.4238,115.6393,115.3847,115.6295,9285.0
2024-03-12 14:30:00,118.09,118.12,117.83,118.11,6025.0,115.6295,115.6588,115.3749,115.649,6025.0
2024-03-12 15:00:00,118.14,118.35,118.14,118.34,10212.0,115.6784,115.884,115.6784,115.8743,10212.0
2024-03-12 15:30:00,118.33,118.34,117.99,118.27,64607.0,115.8645,115.8743,115.5315,115.8057,64607.0
2024-03-13 09:30:00,118.09,119.16,118.06,118.36,9984.0,115.6295,116.6772,115.6001,115.8938,9984.0
2024-03-13 10:00:00,118.34,118.55,118.11,118.44,8936.0,115.8743,116.0799,115.649,115.9722,8936.0
2024-03-13 10:30:00,118.51,118.64,117.87,117.87,9268.0,116.0407,116.168,115.414,115.414,9268.0
2024-03-13 11:00:00,117.87,118.45,117.87,118.42,13432.0,115.414,115.982,115.414,115.9526,13432.0
2024-03-13 11:30:00,118.38,118.9,118.27,118.9,10093.0,115.9134,116.4226,115.8057,116.4226,10093.0
2024-03-13 12:00:00,118.81,118.81,118.32,118.32,11218.0,116.3345,116.3345,115.8547,115.8547,11218.0
2024-03-13 12:30:00,118.39,118.75,118.39,118.56,6014.0,115.9232,116.2757,115.9232,116.0897,6014.0
2024-03-13 13:00:00,118.6,118.77,118.57,118.68,5580.0,116.1288,116.2953,116.0995,116.2072,5580.0
2024-03-13 13:30:00,118.66,118.71,118.4,118.55,6327.0,116.1876,116.2365,115.933,116.0799,6327.0
2024-03-13 14:00:00,118.5,118.53,118.37,118.37,5885.0,116.0309,116.0603,115.9036,115.9036,5885.0
2024-03-13 14:30:00,118.3,118.35,117.84,117.9,6184.0,115.8351,115.884,115.3847,115.4434,6184.0
2024-03-13 15:00:00,117.81,117.96,117.52,117.59,8414.0,115.3553,115.5022,115.0713,115.1399,8414.0
2024-03-13 15:30:00,117.67,117.97,117.6,117.89,58441.0,115.2182,115.512,115.1497,115.4336,58441.0
2024-03-14 09:30:00,117.41,117.98,116.94,116.97,14752.0,114.9636,115.5218,114.5034,114.5328,14752.0
2024-03-14 10:00:00,116.92,117.06,116.38,116.38,19489.0,114.4838,114.6209,113.9551,113.9551,19489.0
2024-03-14 10:30:00,116.4,116.4,116.02,116.16,8343.0,113.9747,113.9747,113.6026,113.7397,8343.0
2024-03-14 11:00:00,116.2,116.46,116.05,116.16,6363.0,113.7788,114.0334,113.632,113.7397,6363.0
2024-03-14 11:30:00,116.19,116.28,116.04,116.28,4197.0,113.769,113.8572,113.6222,113.8572,4197.0
2024-03-14 12:00:00,116.29,116.6,116.15,116.53,6426.0,113.867,114.1705,113.7299,114.102,6426.0
2024-03-14 12:30:00,116.48,116.8,116.48,116.75,16882.0,114.053,114.3663,114.053,114.3174,16882.0
2024-03-14 13:00:00,116.65,116.7,116.27,116.28,18914.0,114.2195,114.2684,113.8474,113.8572,18914.0
2024-03-14 13:30:00,116.28,116.67,116.26,116.65,9411.0,113.8572,114.239,113.8376,114.2195,9411.0
2024-03-14 14:00:00,116.68,116.79,116.5,116.52,15116.0,114.2488,114.3565,114.0726,114.0922,15116.0
2024-03-14 14:30:00,116.51,116.52,115.9,116.02,30516.0,114.0824,114.0922,113.4851,113.6026,30516.0
2024-03-14 15:00:00,115.98,116.0,115.51,115.86,23888.0,113.5634,113.583,113.1032,113.4459,23888.0
2024-03-14 15:30:00,115.84,115.84,115.41,115.8,167806.0,113.4263,113.4263,113.0053,113.3872,167806.0
2024-03-15 09:30:00,114.89,116.5,114.72,116.42,63882.0,112.4961,114.0726,112.3297,113.9943,63882.0
2024-03-15 10:00:00,116.4,116.54,116.07,116.39,8634.0,113.9747,114.1118,113.6515,113.9649,8634.0
2024-03-15 10:30:00,116.35,116.67,116.35,116.47,17689.0,113.9257,114.239,113.9257,114.0432,17689.0
2024-03-15 11:00:00,116.48,116.49,116.05,116.12,7665.0,114.053,114.0628,113.632,113.7005,7665.0
2024-03-15 11:30:00,116.13,116.13,115.83,116.01,7697.0,113.7103,113.7103,113.4165,113.5928,7697.0
2024-03-15 12:00:00,116.01,116.08,115.87,115.91,11554.0,113.5928,113.6613,113.4557,113.4949,11554.0
2024-03-15 12:30:00,115.93,116.1,115.71,115.73,9329.0,113.5145,113.6809,113.299,113.3186,9329.0
2024-03-15 13:00:00,115.77,116.22,115.77,116.22,6734.0,113.3578,113.7984,113.3578,113.7984,6734.0
2024-03-15 13:30:00,116.13,116.27,115.97,115.97,7201.0,113.7103,113.8474,113.5536,113.5536,7201.0
2024-03-15 14:00:00,115.97,116.08,115.92,116.01,10020.0,113.5536,113.6613,113.5047,113.5928,10020.0
2024-03-15 14:30:00,116.0,116.14,115.91,116.03,10351.0,113.583,113.7201,113.4949,113.6124,10351.0
2024-03-15 15:00:00,115.99,116.38,115.99,116.28,10953.0,113.5732,113.9551,113.5732,113.8572,10953.0
2024-03-15 15:30:00,116.25,116.25,115.51,115.68,79169.0,113.8278,113.8278,113.1032,113.2697,79169.0
2024-03-18 09:30:00,116.32,116.97,116.2,116.51,9015.0,113.8963,114.5328,113.7788,114.0824,9015.0
2024-03-18 10:00:00,116.36,116.85,116.35,116.47,7941.0,113.9355,114.4153,113.9257,114.0432,7941.0
2024-03-18 10:30:00,116.47,116.66,116.25,116.52,8554.0,114.0432,114.2293,113.8278,114.0922,8554.0
2024-03-18 11:00:00,116.53,116.86,116.46,116.69,9822.0,114.102,114.4251,114.0334,114.2586,9822.0
2024-03-18 11:30:00,116.71,116.74,116.37,116.45,8345.0,114.2782,114.3076,113.9453,114.0236,8345.0
2024-03-18 12:00:00,116.46,116.49,116.18,116.49,11468.0,114.0334,114.0628,113.7593,114.0628,11468.0
2024-03-18 12:30:00,116.49,116.61,116.39,116.59,5657.0,114.0628,114.1803,113.9649,114.1607,5657.0
2024-03-18 13:00:00,116.6,116.78,116.6,116.75,5202.0,114.1705,114.3468,114.1705,114.3174,5202.0
2024-03-18 13:30:00,116.72,116.72,116.46,116.48,6023.0,114.288,114.288,114.0334,114.053,6023.0
2024-03-18 14:00:00,116.48,116.48,116.2,116.3,8107.0,114.053,114.053,113.7788,113.8768,8107.0
2024-03-18 14:30:00,116.33,116.45,116.15,116.37,8524.0,113.9061,114.0236,113.7299,113.9453,8524.0
2024-03-18 15:00:00,116.35,116.45,116.08,116.09,14085.0,113.9257,114.0236,113.6613,113.6711,14085.0
2024-03-18 15:30:00,116.06,116.1,115.3,115.56,86358.0,113.6418,113.6809,112.8976,113.1522,86358.0
2024-03-19 09:30:00,115.72,116.4,115.72,116.08,9170.0,113.3088,113.9747,113.3088,113.6613,9170.0
2024-03-19 10:00:00,116.09,116.09,115.29,115.29,9603.0,113.6711,113.6711,112.8878,112.8878,9603.0
2024-03-19 10:30:00,115.29,115.58,115.29,115.4,11655.0,112.8878,113.1718,112.8878,112.9955,11655.0
2024-03-19 11:00:00,115.47,115.74,115.41,115.67,6439.0,113.064,113.3284,113.0053,113.2599,6439.0
2024-03-19 11:30:00,115.71,115.95,115.69,115.95,6110.0,113.299,113.534,113.2795,113.534,6110.0
2024-03-19 12:00:00,115.86,116.27,115.86,116.27,7805.0,113.4459,113.8474,113.4459,113.8474,7805.0
2024-03-19 12:30:00,116.27,116.51,116.24,116.35,8921.0,113.8474,114.0824,113.818,113.9257,8921.0
2024-03-19 13:00:00,116.4,116.5,116.25,116.45,7313.0,113.9747,114.0726,113.8278,114.0236,7313.0
2024-03-19 13:30:00,116.42,116.49,116.18,116.18,7351.0,113.9943,114.0628,113.7593,113.7593,7351.0
2024-03-19 14:00:00,116.15,116.15,115.92,116.05,10647.0,113.7299,113.7299,113.5047,113.632,10647.0
2024-03-19 14:30:00,116.05,116.12,115.92,115.97,11803.0,113.632,113.7005,113.5047,113.5536,11803.0
2024-03-19 15:00:00,115.93,116.31,115.9,116.29,8524.0,113.5145,113.8865,113.4851,113.867,8524.0
2024-03-19 15:30:00,116.3,116.55,116.21,116.47,70488.0,113.8768,114.1215,113.7886,114.0432,70488.0
2024-03-20 09:30:00,116.77,116.81,116.31,116.61,10819.0,114.337,114.3761,113.8865,114.1803,10819.0
2024-03-20 10:00:00,116.62,116.87,116.37,116.87,4443.0,114.1901,114.4349,113.9453,114.4349,4443.0
2024-03-20 10:30:00,116.88,117.02,116.68,116.97,8600.0,114.4447,114.5818,114.2488,114.5328,8600.0
2024-03-20 11:00:00,116.93,116.93,116.49,116.63,5788.0,114.4936,114.4936,114.0628,114.1999,5788.0
2024-03-20 11:30:00,116.66,116.83,116.59,116.79,5977.0,114.2293,114.3957,114.1607,114.3565,5977.0
2024-03-20 12:00:00,116.77,116.85,116.7,116.73,3253.0,114.337,114.4153,114.2684,114.2978,3253.0
2024-03-20 12:30:00,116.73,117.06,116.64,117.06,9690.0,114.2978,114.6209,114.2097,114.6209,9690.0
2024-03-20 13:00:00,117.09,117.09,116.75,116.75,2349.0,114.6503,114.6503,114.3174,114.3174,2349.0
2024-03-20 13:30:00,116.81,116.88,116.75,116.83,4175.0,114.3761,114.4447,114.3174,114.3957,4175.0
2024-03-20 14:00:00,116.86,117.55,116.84,116.99,8997.0,114.4251,115.1007,114.4055,114.5524,8997.0
2024-03-20 14:30:00,116.9,117.53,116.72,117.41,9664.0,114.4643,115.0811,114.288,114.9636,9664.0
2024-03-20 15:00:00,117.52,118.04,117.44,118.0,10042.0,115.0713,115.5805,114.993,115.5413,10042.0
2024-03-20 15:30:00,118.0,118.14,117.37,117.69,69561.0,115.5413,115.6784,114.9245,115.2378,69561.0
2024-03-21 09:30:00,118.32,118.44,117.77,118.4,8804.0,115.8547,115.9722,115.3161,115.933,8804.0
2024-03-21 10:00:00,118.47,118.65,118.01,118.52,6528.0,116.0015,116.1778,115.5511,116.0505,6528.0
2024-03-21 10:30:00,118.59,119.06,118.57,119.06,10368.0,116.119,116.5792,116.0995,116.5792,10368.0
2024-03-21 11:00:00,119.09,119.09,118.58,118.62,5206.0,116.6086,116.6086,116.1092,116.1484,5206.0
2024-03-21 11:30:00,118.62,118.78,118.48,118.78,5481.0,116.1484,116.3051,116.0113,116.3051,5481.0
2024-03-21 12:00:00,118.73,118.8,118.59,118.71,4742.0,116.2561,116.3247,116.119,116.2365,4742.0
2024-03-21 12:30:00,118.78,118.78,118.51,118.69,3544.0,116.3051,116.3051,116.0407,116.217,3544.0
2024-03-21 13:00:00,118.57,118.74,118.47,118.74,3794.0,116.0995,116.2659,116.0015,116.2659,3794.0
2024-03-21 13:30:00,118.69,118.74,118.63,118.67,4406.0,116.217,116.2659,116.1582,116.1974,4406.0
2024-03-21 14:00:00,118.69,118.84,118.67,118.84,5593.0,116.217,116.3638,116.1974,116.3638,5593.0
2024-03-21 14:30:00,118.81,118.81,118.53,118.69,6434.0,116.3345,116.3345,116.0603,116.217,6434.0
2024-03-21 15:00:00,118.76,118.95,118.75,118.9,7000.0,116.2855,116.4715,116.2757,116.4226,7000.0
2024-03-21 15:30:00,118.94,119.27,118.89,119.21,56694.0,116.4617,116.7849,116.4128,116.7261,56694.0
2024-03-22 09:30:00,119.21,119.42,118.76,119.39,11561.0,116.7261,116.9317,116.2855,116.9024,11561.0
2024-03-22 10:00:00,119.32,119.42,119.02,119.16,9282.0,116.8338,116.9317,116.5401,116.6772,9282.0
2024-03-22 10:30:00,119.19,119.19,118.62,118.62,7816.0,116.7065,116.7065,116.1484,116.1484,7816.0
2024-03-22 11:00:00,118.71,119.05,118.67,118.98,8105.0,116.2365,116.5695,116.1974,116.5009,8105.0
2024-03-22 11:30:00,119.03,119.1,118.75,118.76,7039.0,116.5499,116.6184,116.2757,116.2855,7039.0
2024-03-22 12:00:00,118.72,118.95,118.68,118.73,7505.0,116.2463,116.4715,116.2072,116.2561,7505.0
2024-03-22 12:30:00,118.78,118.79,118.58,118.63,7052.0,116.3051,116.3149,116.1092,116.1582,7052.0
2024-03-22 13:00:00,118.49,118.64,118.44,118.59,3841.0,116.0211,116.168,115.9722,116.119,3841.0
2024-03-22 13:30:00,118.57,118.7,118.46,118.7,5307.0,116.0995,116.2267,115.9917,116.2267,5307.0
2024-03-22 14:00:00,118.71,118.88,118.67,118.88,4093.0,116.2365,116.403,116.1974,116.403,4093.0
2024-03-22 14:30:00,118.88,118.88,118.72,118.82,7989.0,116.403,116.403,116.2463,116.3442,7989.0
2024-03-22 15:00:00,118.78,118.83,118.43,118.64,9939.0,116.3051,116.354,115.9624,116.168,9939.0
2024-03-22 15:30:00,118.61,118.78,118.5,118.63,41789.0,116.1386,116.3051,116.0309,116.1582,41789.0
2024-03-25 09:30:00,118.58,118.62,118.01,118.13,4324.0,116.1092,116.1484,115.5511,115.6686,4324.0
2024-03-25 10:00:00,117.87,117.97,117.63,117.93,4951.0,115.414,115.512,115.179,115.4728,4951.0
2024-03-25 10:30:00,117.95,118.23,117.95,118.22,6063.0,115.4924,115.7665,115.4924,115.7568,6063.0
2024-03-25 11:00:00,118.23,118.72,118.23,118.5,9652.0,115.7665,116.2463,115.7665,116.0309,9652.0
2024-03-25 11:30:00,118.48,118.6,118.39,118.39,9548.0,116.0113,116.1288,115.9232,115.9232,9548.0
2024-03-25 12:00:00,118.38,118.4,118.29,118.32,3738.0,115.9134,115.933,115.8253,115.8547,3738.0
2024-03-25 12:30:00,118.32,118.32,118.1,118.16,4275.0,115.8547,115.8547,115.6393,115.698,4275.0
2024-03-25 13:00:00,118.21,118.42,118.14,118.34,5821.0,115.747,115.9526,115.6784,115.8743,5821.0
2024-03-25 13:30:00,118.31,118.31,117.86,117.99,14830.0,115.8449,115.8449,115.4043,115.5315,14830.0
2024-03-25 14:00:00,117.98,118.02,117.86,117.96,7228.0,115.5218,115.5609,115.4043,115.5022,7228.0
2024-03-25 14:30:00,117.94,118.01,117.69,117.86,8095.0,115.4826,115.5511,115.2378,115.4043,8095.0
2024-03-25 15:00:00,117.88,117.98,117.72,117.77,12882.0,115.4238,115.5218,115.2672,115.3161,12882.0
2024-03-25 15:30:00,117.78,118.08,117.78,117.87,52278.0,115.3259,115.6197,115.3259,115.414,52278.0
2024-03-26 09:30:00,118.11,118.12,117.65,117.88,7692.0,115.649,115.6588,115.1986,115.4238,7692.0
2024-03-26 10:00:00,117.9,118.47,117.78,118.39,10804.0,115.4434,116.0015,115.3259,115.9232,10804.0
2024-03-26 10:30:00,118.33,118.52,118.11,118.42,5915.0,115.8645,116.0505,115.649,115.9526,5915.0
2024-03-26 11:00:00,118.41,118.46,118.07,118.14,5126.0,115.9428,115.9917,115.6099,115.6784,5126.0
2024-03-26 11:30:00,118.17,118.17,117.92,118.12,4526.0,115.7078,115.7078,115.463,115.6588,4526.0
2024-03-26 12:00:00,118.09,118.14,118.01,118.1,5644.0,115.6295,115.6784,115.5511,115.6393,5644.0
2024-03-26 12:30:00,118.09,118.14,117.93,117.98,9997.0,115.6295,115.6784,115.4728,115.5218,9997.0
2024-03-26 13:00:00,117.98,117.98,117.59,117.6,7354.0,115.5218,115.5218,115.1399,115.1497,7354.0
2024-03-26 13:30:00,117.59,117.72,117.55,117.71,9462.0,115.1399,115.2672,115.1007,115.2574,9462.0
2024-03-26 14:00:00,117.7,117.85,117.64,117.82,7811.0,115.2476,115.3945,115.1888,115.3651,7811.0
2024-03-26 14:30:00,117.82,117.87,117.62,117.76,7582.0,115.3651,115.414,115.1693,115.3063,7582.0
2024-03-26 15:00:00,117.72,117.77,117.57,117.6,11062.0,115.2672,115.3161,115.1203,115.1497,11062.0
2024-03-26 15:30:00,117.61,117.78,117.46,117.67,58809.0,115.1595,115.3259,115.0126,115.2182,58809.0
2024-03-27 09:30:00,118.48,119.66,118.48,119.66,6560.0,116.0113,117.1667,116.0113,117.1667,6560.0
2024-03-27 10:00:00,119.67,119.67,119.23,119.37,8948.0,117.1765,117.1765,116.7457,116.8828,8948.0
2024-03-27 10:30:00,119.36,119.64,119.3,119.38,8271.0,116.873,117.1472,116.8142,116.8926,8271.0
2024-03-27 11:00:00,119.39,119.45,119.2,119.33,4471.0,116.9024,116.9611,116.7163,116.8436,4471.0
2024-03-27 11:30:00,119.29,119.41,119.26,119.3,6809.0,116.8045,116.922,116.7751,116.8142,6809.0
2024-03-27 12:00:00,119.29,119.51,119.25,119.51,7203.0,116.8045,117.0199,116.7653,117.0199,7203.0
2024-03-27 12:30:00,119.55,119.59,119.35,119.36,3239.0,117.059,117.0982,116.8632,116.873,3239.0
2024-03-27 13:00:00,119.33,119.48,119.27,119.48,5082.0,116.8436,116.9905,116.7849,116.9905,5082.0
2024-03-27 13:30:00,119.44,119.5,119.37,119.44,6170.0,116.9513,117.0101,116.8828,116.9513,6170.0
2024-03-27 14:00:00,119.45,119.66,119.45,119.63,5234.0,116.9611,117.1667,116.9611,117.1374,5234.0
2024-03-27 14:30:00,119.66,119.69,119.39,119.49,6178.0,117.1667,117.1961,116.9024,117.0003,6178.0
2024-03-27 15:00:00,119.47,119.58,119.28,119.55,10161.0,116.9807,117.0884,116.7947,117.059,10161.0
2024-03-27 15:30:00,119.57,120.2,119.49,120.2,62843.0,117.0786,117.6955,117.0003,117.6955,62843.0
2024-03-28 09:30:00,120.12,120.64,120.1,120.48,6389.0,117.6172,118.1263,117.5976,117.9697,6389.0
2024-03-28 10:00:00,120.58,120.74,119.97,120.18,17787.0,118.0676,118.2242,117.4703,117.6759,17787.0
2024-03-28 10:30:00,120.13,120.17,119.74,119.86,19634.0,117.627,117.6661,117.2451,117.3626,19634.0
2024-03-28 11:00:00,119.84,119.91,119.56,119.56,11711.0,117.343,117.4115,117.0688,117.0688,11711.0
2024-03-28 11:30:00,119.66,119.86,119.63,119.72,11053.0,117.1667,117.3626,117.1374,117.2255,11053.0
2024-03-28 12:00:00,119.67,119.87,119.63,119.8,12567.0,117.1765,117.3724,117.1374,117.3038,12567.0
2024-03-28 12:30:00,119.78,119.78,119.2,119.49,8842.0,117.2842,117.2842,116.7163,117.0003,8842.0
2024-03-28 13:00:00,119.51,119.55,119.36,119.4,5287.0,117.0199,117.059,116.873,116.9122,5287.0
2024-03-28 13:30:00,119.26,119.35,119.18,119.34,8078.0,116.7751,116.8632,116.6967,116.8534,8078.0
2024-03-28 14:00:00,119.31,119.45,119.28,119.38,9067.0,116.824,116.9611,116.7947,116.8926,9067.0
2024-03-28 14:30:00,119.38,119.44,119.18,119.36,12561.0,116.8926,116.9513,116.6967,116.873,12561.0
2024-03-28 15:00:00,119.36,119.5,119.28,119.43,23889.0,116.873,117.0101,116.7947,116.9415,23889.0
2024-03-28 15:30:00,119.43,119.43,118.8,118.88,94553.0,116.9415,116.9415,116.3247,116.403,94553.0
2024-04-01 09:30:00,118.93,118.93,117.78,118.17,6512.0,116.452,116.452,115.3259,115.7078,6512.0
2024-04-01 10:00:00,118.08,118.43,117.96,118.21,14682.0,115.6197,115.9624,115.5022,115.747,14682.0
2024-04-01 10:30:00,118.16,118.39,117.98,118.23,20020.0,115.698,115.9232,115.5218,115.7665,20020.0
2024-04-01 11:00:00,118.27,118.34,118.02,118.06,10956.0,115.8057,115.8743,115.5609,115.6001,10956.0
2024-04-01 11:30:00,118.05,118.16,117.85,117.85,12038.0,115.5903,115.698,115.3945,115.3945,12038.0
2024-04-01 12:00:00,117.81,117.91,117.53,117.91,18478.0,115.3553,115.4532,115.0811,115.4532,18478.0
2024-04-01 12:30:00,117.86,117.9,117.58,117.58,10712.0,115.4043,115.4434,115.1301,115.1301,10712.0
2024-04-01 13:00:00,117.49,117.88,117.2,117.88,19594.0,115.042,115.4238,114.758,115.4238,19594.0
2024-04-01 13:30:00,117.91,118.14,117.91,118.03,5344.0,115.4532,115.6784,115.4532,115.5707,5344.0
2024-04-01 14:00:00,118.05,118.19,118.0,118.02,8154.0,115.5903,115.7274,115.5413,115.5609,8154.0
2024-04-01 14:30:00,118.03,118.19,118.0,118.04,22169.0,115.5707,115.7274,115.5413,115.5805,22169.0
2024-04-01 15:00:00,118.03,118.17,117.88,117.99,14218.0,115.5707,115.7078,115.4238,115.5315,14218.0
2024-04-01 15:30:00,118.0,118.46,117.9,118.24,53822.0,115.5413,115.9917,115.4434,115.7763,53822.0
2024-04-02 09:30:00,117.58,117.91,116.31,117.59,25533.0,115.1301,115.4532,113.8865,115.1399,25533.0
2024-04-02 10:00:00,117.59,117.77,116.96,117.29,13546.0,115.1399,115.3161,114.523,114.8461,13546.0
2024-04-02 10:30:00,117.23,117.53,116.84,116.96,25692.0,114.7874,115.0811,114.4055,114.523,25692.0
2024-04-02 11:00:00,116.84,117.05,116.58,116.89,18172.0,114.4055,114.6111,114.1509,114.4545,18172.0
2024-04-02 11:30:00,116.8,116.97,116.42,116.75,13248.0,114.3663,114.5328,113.9943,114.3174,13248.0
2024-04-02 12:00:00,116.81,116.97,116.63,116.69,15741.0,114.3761,114.5328,114.1999,114.2586,15741.0
2024-04-02 12:30:00,116.67,117.11,116.67,116.92,15028.0,114.239,114.6699,114.239,114.4838,15028.0
2024-04-02 13:00:00,116.87,117.11,116.48,116.58,9980.0,114.4349,114.6699,114.053,114.1509,9980.0
2024-04-02 13:30:00,116.5,116.5,116.33,116.46,10741.0,114.0726,114.0726,113.9061,114.0334,10741.0
2024-04-02 14:00:00,116.43,116.84,116.41,116.76,11379.0,114.004,114.4055,113.9845,114.3272,11379.0
2024-04-02 14:30:00,116.76,116.84,116.6,116.66,10637.0,114.3272,114.4055,114.1705,114.2293,10637.0
2024-04-02 15:00:00,116.69,116.84,116.68,116.8,13589.0,114.2586,114.4055,114.2488,114.3663,13589.0
2024-04-02 15:30:00,116.8,117.17,116.69,116.82,93181.0,114.3663,114.7286,114.2586,114.3859,93181.0
2024-04-03 09:30:00,116.67,118.02,116.66,117.91,20694.0,114.239,115.5609,114.2293,115.4532,20694.0
2024-04-03 10:00:00,117.97,118.39,117.72,117.93,22578.0,115.512,115.9232,115.2672,115.4728,22578.0
2024-04-03 10:30:00,117.98,118.1,117.82,117.88,26527.0,115.5218,115.6393,115.3651,115.4238,26527.0
2024-04-03 11:00:00,117.92,118.37,117.85,118.18,24894.0,115.463,115.9036,115.3945,115.7176,24894.0
2024-04-03 11:30:00,118.22,118.32,117.8,117.85,21361.0,115.7568,115.8547,115.3455,115.3945,21361.0
2024-04-03 12:00:00,117.8,118.27,117.62,118.27,25588.0,115.3455,115.8057,115.1693,115.8057,25588.0
2024-04-03 12:30:00,118.32,118.62,118.15,118.46,24734.0,115.8547,116.1484,115.6882,115.9917,24734.0
2024-04-03 13:00:00,118.46,118.54,118.17,118.33,21959.0,115.9917,116.0701,115.7078,115.8645,21959.0
2024-04-03 13:30:00,118.37,118.67,118.33,118.59,19010.0,115.9036,116.1974,115.8645,116.119,19010.0
2024-04-03 14:00:00,118.6,118.6,118.13,118.38,24608.0,116.1288,116.1288,115.6686,115.9134,24608.0
2024-04-03 14:30:00,118.39,118.57,118.27,118.35,31359.0,115.9232,116.0995,115.8057,115.884,31359.0
2024-04-03 15:00:00,118.33,118.4,117.99,118.11,30803.0,115.8645,115.933,115.5315,115.649,30803.0
2024-04-03 15:30:00,118.11,118.56,118.09,118.53,152583.0,115.649,116.0897,115.6295,116.0603,152583.0
2024-04-04 09:30:00,115.89,116.0,112.57,114.88,176121.0,113.4753,113.583,110.2245,112.4863,176121.0
2024-04-04 10:00:00,114.95,115.83,113.79,115.81,57026.0,112.5549,113.4165,111.4191,113.397,57026.0
2024-04-04 10:30:00,115.81,116.81,113.75,113.87,101740.0,113.397,114.3761,111.3799,111.4974,101740.0
2024-04-04 11:00:00,113.97,114.26,113.27,113.69,29577.0,111.5953,111.8793,110.9099,111.3211,29577.0
2024-04-04 11:30:00,113.63,113.67,112.81,113.16,39123.0,111.2624,111.3016,110.4595,110.8022,39123.0
2024-04-04 12:00:00,113.28,113.75,113.12,113.14,32666.0,110.9197,111.3799,110.763,110.7826,32666.0
2024-04-04 12:30:00,113.08,113.27,112.06,112.27,36905.0,110.7238,110.9099,109.7251,109.9307,36905.0
2024-04-04 13:00:00,112.23,112.72,112.05,112.69,44508.0,109.8916,110.3713,109.7153,110.342,44508.0
2024-04-04 13:30:00,112.67,112.91,112.0,112.04,60666.0,110.3224,110.5574,109.6664,109.7055,60666.0
2024-04-04 14:00:00,112.03,112.23,111.27,111.32,53271.0,109.6957,109.8916,108.9516,109.0005,53271.0
2024-04-04 14:30:00,111.32,111.56,111.0,111.29,31939.0,109.0005,109.2355,108.6872,108.9711,31939.0
2024-04-04 15:00:00,111.25,111.56,110.77,111.14,40850.0,108.932,109.2355,108.462,108.8243,40850.0
2024-04-04 15:30:00,111.17,111.99,111.11,111.69,197890.0,108.8536,109.6566,108.7949,109.3628,197890.0
2024-04-05 09:30:00,112.06,113.56,112.06,113.17,26536.0,109.7251,111.1938,109.7251,110.812,26536.0
2024-04-05 10:00:00,113.12,113.47,112.79,113.02,21222.0,110.763,111.1057,110.4399,110.6651,21222.0
2024-04-05 10:30:00,112.99,113.04,112.73,112.81,16904.0,110.6357,110.6847,110.3811,110.4595,16904.0
2024-04-05 11:00:00,112.66,113.6,112.53,113.59,21501.0,110.3126,111.233,110.1853,111.2232,21501.0
2024-04-05 11:30:00,113.62,113.7,112.98,113.08,28075.0,111.2526,111.3309,110.6259,110.7238,28075.0
2024-04-05 12:00:00,113.2,113.57,113.1,113.23,21286.0,110.8413,111.2036,110.7434,110.8707,21286.0
2024-04-05 12:30:00,113.12,113.19,112.75,112.92,17581.0,110.763,110.8316,110.4007,110.5672,17581.0
2024-04-05 13:00:00,112.94,112.95,112.45,112.67,11982.0,110.5868,110.5966,110.107,110.3224,11982.0
2024-04-05 13:30:00,112.66,112.93,112.55,112.57,17483.0,110.3126,110.577,110.2049,110.2245,17483.0
2024-04-05 14:00:00,112.57,112.94,112.48,112.55,27428.0,110.2245,110.5868,110.1364,110.2049,27428.0
2024-04-05 14:30:00,112.61,112.83,112.48,112.71,13903.0,110.2636,110.4791,110.1364,110.3616,13903.0
2024-04-05 15:00:00,112.7,112.76,112.49,112.54,17020.0,110.3518,110.4105,110.1461,110.1951,17020.0
2024-04-05 15:30:00,112.53,113.03,112.31,112.91,100748.0,110.1853,110.6749,109.9699,110.5574,100748.0
2024-04-08 09:30:00,113.03,113.49,113.03,113.38,14985.0,110.6749,111.1253,110.6749,111.0176,14985.0
2024-04-08 10:00:00,113.38,113.8,113.13,113.42,11793.0,111.0176,111.4288,110.7728,111.0568,11793.0
2024-04-08 10:30:00,113.47,113.47,113.16,113.34,11271.0,111.1057,111.1057,110.8022,110.9784,11271.0
2024-04-08 11:00:00,113.42,113.56,113.28,113.51,16640.0,111.0568,111.1938,110.9197,111.1449,16640.0
2024-04-08 11:30:00,113.54,113.56,113.1,113.21,15577.0,111.1743,111.1938,110.7434,110.8511,15577.0
2024-04-08 12:00:00,113.23,113.24,112.93,113.17,15758.0,110.8707,110.8805,110.577,110.812,15758.0
2024-04-08 12:30:00,113.17,113.6,113.07,113.53,15989.0,110.812,111.233,110.7141,111.1645,15989.0
2024-04-08 13:00:00,113.54,113.84,113.5,113.79,6879.0,111.1743,111.468,111.1351,111.4191,6879.0
2024-04-08 13:30:00,113.79,113.89,113.69,113.77,9703.0,111.4191,111.517,111.3211,111.3995,9703.0
2024-04-08 14:00:00,113.78,113.8,113.52,113.58,9864.0,111.4093,111.4288,111.1547,111.2134,9864.0
2024-04-08 14:30:00,113.53,113.55,113.43,113.48,12059.0,111.1645,111.1841,111.0666,111.1155,12059.0
2024-04-08 15:00:00,113.46,113.61,113.33,113.34,16372.0,111.0959,111.2428,110.9686,110.9784,16372.0
2024-04-08 15:30:00,113.36,113.45,113.03,113.09,115078.0,110.998,111.0861,110.6749,110.7336,115078.0
2024-04-09 09:30:00,113.55,114.08,112.73,112.82,5802.0,111.1841,111.703,110.3811,110.4693,5802.0
2024-04-09 10:00:00,112.75,112.75,112.19,112.2,17662.0,110.4007,110.4007,109.8524,109.8622,17662.0
2024-04-09 10:30:00,112.13,112.13,111.64,111.87,11297.0,109.7936,109.7936,109.3139,109.5391,11297.0
2024-04-09 11:00:00,111.93,112.52,111.87,112.36,9067.0,109.5978,110.1755,109.5391,110.0189,9067.0
2024-04-09 11:30:00,112.31,112.74,112.17,112.48,10171.0,109.9699,110.3909,109.8328,110.1364,10171.0
2024-04-09 12:00:00,112.5,112.83,112.43,112.75,9584.0,110.1559,110.4791,110.0874,110.4007,9584.0
2024-04-09 12:30:00,112.73,112.94,112.64,112.67,10648.0,110.3811,110.5868,110.293,110.3224,10648.0
2024-04-09 13:00:00,112.69,113.05,112.65,113.05,9652.0,110.342,110.6945,110.3028,110.6945,9652.0
2024-04-09 13:30:00,113.05,113.12,112.7,112.72,7315.0,110.6945,110.763,110.3518,110.3713,7315.0
2024-04-09 14:00:00,112.67,112.79,112.64,112.66,6960.0,110.3224,110.4399,110.293,110.3126,6960.0
2024-04-09 14:30:00,112.62,112.76,112.58,112.75,4507.0,110.2734,110.4105,110.2343,110.4007,4507.0
2024-04-09 15:00:00,112.72,113.09,112.51,113.09,16482.0,110.3713,110.7336,110.1657,110.7336,16482.0
2024-04-09 15:30:00,113.11,113.3,112.95,113.07,76276.0,110.7532,110.9393,110.5966,110.7141,76276.0
2024-04-10 09:30:00,110.81,111.54,110.61,111.01,31145.0,108.5011,109.2159,108.3053,108.697,31145.0
2024-04-10 10:00:00,110.96,111.63,110.96,111.6,8443.0,108.648,109.3041,108.648,109.2747,8443.0
2024-04-10 10:30:00,111.58,112.19,111.58,111.67,11302.0,109.2551,109.8524,109.2551,109.3432,11302.0
2024-04-10 11:00:00,111.65,111.68,111.23,111.38,3899.0,109.3236,109.353,108.9124,109.0593,3899.0
2024-04-10 11:30:00,111.45,111.61,111.31,111.6,19720.0,109.1278,109.2845,108.9907,109.2747,19720.0
2024-04-10 12:00:00,111.5,111.68,111.44,111.59,7917.0,109.1768,109.353,109.118,109.2649,7917.0
2024-04-10 12:30:00,111.65,111.68,111.42,111.66,4759.0,109.3236,109.353,109.0984,109.3334,4759.0
2024-04-10 13:00:00,111.61,111.66,111.09,111.53,10867.0,109.2845,109.3334,108.7753,109.2061,10867.0
2024-04-10 13:30:00,111.36,111.39,110.96,111.2,10408.0,109.0397,109.0691,108.648,108.883,10408.0
2024-04-10 14:00:00,111.26,111.28,110.55,110.55,8204.0,108.9418,108.9614,108.2466,108.2466,8204.0
2024-04-10 14:30:00,110.59,110.98,110.53,110.54,12464.0,108.2857,108.6676,108.227,108.2368,12464.0
2024-04-10 15:00:00,110.55,111.03,110.54,110.79,12483.0,108.2466,108.7166,108.2368,108.4816,12483.0
2024-04-10 15:30:00,110.78,111.07,110.6,110.69,118176.0,108.4718,108.7557,108.2955,108.3836,118176.0
2024-04-11 09:30:00,110.94,111.31,110.82,111.3,13189.0,108.6284,108.9907,108.5109,108.9809,13189.0
2024-04-11 10:00:00,111.25,111.29,110.89,111.05,12092.0,108.932,108.9711,108.5795,108.7361,12092.0
2024-04-11 10:30:00,111.12,111.29,110.92,111.07,11595.0,108.8047,108.9711,108.6089,108.7557,11595.0
2024-04-11 11:00:00,111.09,111.17,110.61,110.71,7606.0,108.7753,108.8536,108.3053,108.4032,7606.0
2024-04-11 11:30:00,110.79,110.83,110.65,110.8,5555.0,108.4816,108.5207,108.3445,108.4914,5555.0
2024-04-11 12:00:00,110.81,111.03,110.78,110.94,8628.0,108.5011,108.7166,108.4718,108.6284,8628.0
2024-04-11 12:30:00,110.83,110.85,110.51,110.64,5482.0,108.5207,108.5403,108.2074,108.3347,5482.0
2024-04-11 13:00:00,110.63,110.95,110.54,110.82,9473.0,108.3249,108.6382,108.2368,108.5109,9473.0
2024-04-11 13:30:00,110.88,110.88,110.58,110.78,12613.0,108.5697,108.5697,108.2759,108.4718,12613.0
2024-04-11 14:00:00,110.75,110.87,110.48,110.49,13672.0,108.4424,108.5599,108.178,108.1878,13672.0
2024-04-11 14:30:00,110.49,110.62,110.36,110.46,16290.0,108.1878,108.3151,108.0605,108.1584,16290.0
2024-04-11 15:00:00,110.46,110.52,110.25,110.25,20927.0,108.1584,108.2172,107.9528,107.9528,20927.0
2024-04-11 15:30:00,110.24,110.41,109.8,109.82,149865.0,107.943,108.1095,107.5122,107.5318,149865.0
2024-04-12 09:30:00,108.78,109.03,108.29,108.29,9907.0,106.5134,106.7582,106.0337,106.0337,9907.0
2024-04-12 10:00:00,108.23,108.62,108.02,108.46,17263.0,105.9749,106.3568,105.7693,106.2001,17263.0
2024-04-12 10:30:00,108.52,108.6,108.06,108.37,13279.0,106.2589,106.3372,105.8084,106.112,13279.0
2024-04-12 11:00:00,108.44,108.77,108.43,108.6,5739.0,106.1805,106.5037,106.1707,106.3372,5739.0
2024-04-12 11:30:00,108.66,108.83,108.56,108.67,11356.0,106.3959,106.5624,106.298,106.4057,11356.0
2024-04-12 12:00:00,108.59,108.6,108.21,108.24,7122.0,106.3274,106.3372,105.9553,105.9847,7122.0
2024-04-12 12:30:00,108.2,108.2,107.84,108.08,10527.0,105.9455,105.9455,105.593,105.828,10527.0
2024-04-12 13:00:00,108.12,108.27,107.99,108.03,6097.0,105.8672,106.0141,105.7399,105.7791,6097.0
2024-04-12 13:30:00,108.02,108.51,107.91,108.34,11841.0,105.7693,106.2491,105.6616,106.0826,11841.0
2024-04-12 14:00:00,108.33,108.61,108.25,108.36,12346.0,106.0728,106.347,105.9945,106.1022,12346.0
2024-04-12 14:30:00,108.38,108.39,108.09,108.12,23310.0,106.1218,106.1316,105.8378,105.8672,23310.0
2024-04-12 15:00:00,108.09,108.28,108.0,108.25,17101.0,105.8378,106.0239,105.7497,105.9945,17101.0
2024-04-12 15:30:00,108.25,108.53,108.08,108.44,79458.0,105.9945,106.2687,105.828,106.1805,79458.0
2024-04-15 09:30:00,109.41,109.96,108.93,109.01,11688.0,107.1303,107.6689,106.6603,106.7387,11688.0
2024-04-15 10:00:00,108.93,109.01,108.24,108.51,21394.0,106.6603,106.7387,105.9847,106.2491,21394.0
2024-04-15 10:30:00,108.46,108.85,108.46,108.78,12321.0,106.2001,106.582,106.2001,106.5134,12321.0
2024-04-15 11:00:00,108.78,108.85,108.23,108.67,15256.0,106.5134,106.582,105.9749,106.4057,15256.0
2024-04-15 11:30:00,108.72,108.94,108.66,108.94,11692.0,106.4547,106.6701,106.3959,106.6701,11692.0
2024-04-15 12:00:00,108.97,109.24,108.74,108.74,11073.0,106.6995,106.9639,106.4743,106.4743,11073.0
2024-04-15 12:30:00,108.69,108.7,108.33,108.59,7035.0,106.4253,106.4351,106.0728,106.3274,7035.0
2024-04-15 13:00:00,108.45,108.65,108.28,108.29,9696.0,106.1903,106.3862,106.0239,106.0337,9696.0
2024-04-15 13:30:00,108.24,108.56,108.08,108.31,17099.0,105.9847,106.298,105.828,106.0532,17099.0
2024-04-15 14:00:00,108.25,108.25,107.9,107.92,10367.0,105.9945,105.9945,105.6518,105.6714,10367.0
2024-04-15 14:30:00,107.91,108.18,107.89,108.12,12951.0,105.6616,105.9259,105.642,105.8672,12951.0
2024-04-15 15:00:00,108.08,108.19,107.78,108.1,17712.0,105.828,105.9357,105.5343,105.8476,17712.0
2024-04-15 15:30:00,108.14,108.55,108.07,108.44,97281.0,105.8868,106.2882,105.8182,106.1805,97281.0
2024-04-16 09:30:00,108.13,108.42,107.29,107.4,26497.0,105.877,106.1609,105.0545,105.1622,26497.0
2024-04-16 10:00:00,107.34,108.24,107.32,107.94,31539.0,105.1034,105.9847,105.0839,105.6909,31539.0
2024-04-16 10:30:00,107.92,107.99,107.54,107.71,6720.0,105.6714,105.7399,105.2993,105.4657,6720.0
2024-04-16 11:00:00,107.69,107.99,107.61,107.92,7973.0,105.4462,105.7399,105.3678,105.6714,7973.0
2024-04-16 11:30:00,107.89,108.35,107.81,108.31,8897.0,105.642,106.0924,105.5637,106.0532,8897.0
2024-04-16 12:00:00,108.26,108.53,108.08,108.38,9104.0,106.0043,106.2687,105.828,106.1218,9104.0
2024-04-16 12:30:00,108.39,108.47,108.06,108.41,15012.0,106.1316,106.2099,105.8084,106.1512,15012.0
2024-04-16 13:00:00,108.35,108.38,108.13,108.13,6544.0,106.0924,106.1218,105.877,105.877,6544.0
2024-04-16 13:30:00,108.11,108.31,107.88,108.09,10531.0,105.8574,106.0532,105.6322,105.8378,10531.0
2024-04-16 14:00:00,108.11,108.51,107.82,108.0,10521.0,105.8574,106.2491,105.5734,105.7497,10521.0
2024-04-16 14:30:00,108.05,108.48,107.96,108.47,7113.0,105.7987,106.2197,105.7105,106.2099,7113.0
2024-04-16 15:00:00,108.46,108.46,108.14,108.25,8807.0,106.2001,106.2001,105.8868,105.9945,8807.0
2024-04-16 15:30:00,108.19,108.21,107.75,107.89,64760.0,105.9357,105.9553,105.5049,105.642,64760.0
2024-04-17 09:30:00,108.45,108.75,108.07,108.48,7774.0,106.1903,106.4841,105.8182,106.2197,7774.0
2024-04-17 10:00:00,108.52,108.54,107.95,108.06,6134.0,106.2589,106.2784,105.7007,105.8084,6134.0
2024-04-17 10:30:00,108.04,108.04,107.52,107.72,10234.0,105.7889,105.7889,105.2797,105.4755,10234.0
2024-04-17 11:00:00,107.71,107.79,107.21,107.21,27897.0,105.4657,105.5441,104.9762,104.9762,27897.0
2024-04-17 11:30:00,107.2,107.62,107.04,107.62,24368.0,104.9664,105.3776,104.8097,105.3776,24368.0
2024-04-17 12:00:00,107.52,107.53,107.06,107.18,9741.0,105.2797,105.2895,104.8293,104.9468,9741.0
2024-04-17 12:30:00,107.16,107.28,106.9,106.9,14534.0,104.9272,105.0447,104.6726,104.6726,14534.0
2024-04-17 13:00:00,106.89,107.31,106.89,107.28,11761.0,104.6628,105.0741,104.6628,105.0447,11761.0
2024-04-17 13:30:00,107.28,107.29,107.07,107.28,10387.0,105.0447,105.0545,104.8391,105.0447,10387.0
2024-04-17 14:00:00,107.29,107.32,107.03,107.12,6287.0,105.0545,105.0839,104.7999,104.888,6287.0
2024-04-17 14:30:00,107.1,107.44,107.04,107.13,9153.0,104.8684,105.2014,104.8097,104.8978,9153.0
2024-04-17 15:00:00,107.0,107.06,106.79,106.97,13788.0,104.7705,104.8293,104.5649,104.7412,13788.0
2024-04-17 15:30:00,106.94,107.61,106.82,107.35,93682.0,104.7118,105.3678,104.5943,105.1132,93682.0
2024-04-18 09:30:00,107.93,108.15,107.27,107.87,6530.0,106.1339,106.3502,105.4849,106.0749,6530.0
2024-04-18 10:00:00,107.88,107.88,107.51,107.7,4161.0,106.0847,106.0847,105.7209,105.9077,4161.0
2024-04-18 10:30:00,107.67,107.92,107.54,107.91,9103.0,105.8782,106.124,105.7504,106.1142,9103.0
2024-04-18 11:00:00,108.04,108.42,108.02,108.29,13216.0,106.242,106.6157,106.2224,106.4879,13216.0
2024-04-18 11:30:00,108.26,108.36,107.94,108.21,18538.0,106.4584,106.5567,106.1437,106.4092,18538.0
2024-04-18 12:00:00,108.24,108.27,107.93,107.93,17401.0,106.4387,106.4682,106.1339,106.1339,17401.0
2024-04-18 12:30:00,107.94,107.94,107.34,107.42,12240.0,106.1437,106.1437,105.5537,105.6324,12240.0
2024-04-18 13:00:00,107.44,107.49,107.03,107.16,7965.0,105.652,105.7012,105.2489,105.3767,7965.0
2024-04-18 13:30:00,107.18,107.29,107.06,107.07,13852.0,105.3964,105.5045,105.2784,105.2882,13852.0
2024-04-18 14:00:00,107.04,107.46,107.0,107.14,8838.0,105.2587,105.6717,105.2194,105.357,8838.0
2024-04-18 14:30:00,107.16,107.23,106.97,107.04,6543.0,105.3767,105.4455,105.1899,105.2587,6543.0
2024-04-18 15:00:00,107.07,107.36,107.05,107.21,15666.0,105.2882,105.5734,105.2685,105.4259,15666.0
2024-04-18 15:30:00,107.24,107.42,107.12,107.34,87724.0,105.4554,105.6324,105.3374,105.5537,87724.0
2024-04-19 09:30:00,107.57,108.04,107.44,107.72,7416.0,105.7799,106.242,105.652,105.9274,7416.0
2024-04-19 10:00:00,107.72,107.81,107.15,107.33,11049.0,105.9274,106.0159,105.3669,105.5439,11049.0
2024-04-19 10:30:00,107.32,107.37,106.81,106.81,34843.0,105.534,105.5832,105.0325,105.0325,34843.0
2024-04-19 11:00:00,106.86,107.13,106.81,107.01,15815.0,105.0817,105.3472,105.0325,105.2292,15815.0
2024-04-19 11:30:00,107.08,107.24,106.75,106.85,19922.0,105.298,105.4554,104.9735,105.0718,19922.0
2024-04-19 12:00:00,106.87,107.01,106.34,106.45,10098.0,105.0915,105.2292,104.5703,104.6785,10098.0
2024-04-19 12:30:00,106.44,106.64,106.13,106.54,12131.0,104.6687,104.8653,104.3638,104.767,12131.0
2024-04-19 13:00:00,106.57,106.68,106.33,106.4,6757.0,104.7965,104.9047,104.5605,104.6293,6757.0
2024-04-19 13:30:00,106.43,106.76,106.32,106.76,12553.0,104.6588,104.9833,104.5507,104.9833,12553.0
2024-04-19 14:00:00,106.73,106.76,106.33,106.33,8563.0,104.9538,104.9833,104.5605,104.5605,8563.0
2024-04-19 14:30:00,106.34,106.34,105.95,106.11,11277.0,104.5703,104.5703,104.1868,104.3442,11277.0
2024-04-19 15:00:00,106.1,106.45,105.95,106.42,20416.0,104.3343,104.6785,104.1868,104.649,20416.0
2024-04-19 15:30:00,106.37,106.7,106.15,106.62,127477.0,104.5998,104.9243,104.3835,104.8457,127477.0
2024-04-22 09:30:00,107.04,107.63,106.53,107.48,11993.0,105.2587,105.8389,104.7572,105.6914,11993.0
2024-04-22 10:00:00,107.55,107.71,107.1,107.3,14123.0,105.7602,105.9175,105.3177,105.5144,14123.0
2024-04-22 10:30:00,107.16,107.2,106.76,107.12,17227.0,105.3767,105.416,104.9833,105.3374,17227.0
2024-04-22 11:00:00,107.02,107.26,106.85,107.16,12509.0,105.239,105.475,105.0718,105.3767,12509.0
2024-04-22 11:30:00,107.2,107.28,106.68,107.28,16105.0,105.416,105.4947,104.9047,105.4947,16105.0
2024-04-22 12:00:00,107.37,107.87,107.25,107.74,20958.0,105.5832,106.0749,105.4652,105.947,20958.0
2024-04-22 12:30:00,107.73,107.88,107.61,107.78,9053.0,105.9372,106.0847,105.8192,105.9864,9053.0
2024-04-22 13:00:00,107.8,107.96,107.57,107.96,7675.0,106.006,106.1634,105.7799,106.1634,7675.0
2024-04-22 13:30:00,107.99,108.47,107.81,108.34,9665.0,106.1929,106.6649,106.0159,106.5371,9665.0
2024-04-22 14:00:00,108.35,108.51,108.3,108.42,10569.0,106.5469,106.7042,106.4977,106.6157,10569.0
2024-04-22 14:30:00,108.43,108.48,108.2,108.4,6842.0,106.6256,106.6747,106.3994,106.5961,6842.0
2024-04-22 15:00:00,108.4,108.45,108.25,108.43,10973.0,106.5961,106.6452,106.4486,106.6256,10973.0
2024-04-22 15:30:00,108.32,108.49,107.86,107.88,92674.0,106.5174,106.6846,106.065,106.0847,92674.0
2024-04-23 09:30:00,107.02,107.44,106.78,107.42,7124.0,105.239,105.652,105.003,105.6324,7124.0
2024-04-23 10:00:00,107.42,107.66,107.01,107.66,6752.0,105.6324,105.8684,105.2292,105.8684,6752.0
2024-04-23 10:30:00,107.81,107.95,107.52,107.93,6256.0,106.0159,106.1535,105.7307,106.1339,6256.0
2024-04-23 11:00:00,107.77,107.83,107.51,107.76,7233.0,105.9765,106.0355,105.7209,105.9667,7233.0
2024-04-23 11:30:00,107.71,108.04,107.68,107.83,8242.0,105.9175,106.242,105.888,106.0355,8242.0
2024-04-23 12:00:00,107.84,108.06,107.76,108.04,3815.0,106.0454,106.2617,105.9667,106.242,3815.0
2024-04-23 12:30:00,108.04,108.04,107.68,107.83,9879.0,106.242,106.242,105.888,106.0355,9879.0
2024-04-23 13:00:00,107.83,107.83,107.69,107.76,3130.0,106.0355,106.0355,105.8979,105.9667,3130.0
2024-04-23 13:30:00,107.84,107.93,107.73,107.81,7318.0,106.0454,106.1339,105.9372,106.0159,7318.0
2024-04-23 14:00:00,107.89,108.05,107.85,108.01,4875.0,106.0945,106.2519,106.0552,106.2125,4875.0
2024-04-23 14:30:00,107.91,108.02,107.86,107.98,6536.0,106.1142,106.2224,106.065,106.183,6536.0
2024-04-23 15:00:00,107.94,108.08,107.85,107.94,9969.0,106.1437,106.2814,106.0552,106.1437,9969.0
2024-04-23 15:30:00,107.93,108.33,107.81,107.88,51496.0,106.1339,106.5272,106.0159,106.0847,51496.0
2024-04-24 09:30:00,107.54,108.76,107.03,108.24,24800.0,105.7504,106.9501,105.2489,106.4387,24800.0
2024-04-24 10:00:00,108.28,108.34,107.46,107.65,44623.0,106.4781,106.5371,105.6717,105.8585,44623.0
2024-04-24 10:30:00,107.65,107.65,107.2,107.31,8057.0,105.8585,105.8585,105.416,105.5242,8057.0
2024-04-24 11:00:00,107.32,107.48,107.07,107.2,6639.0,105.534,105.6914,105.2882,105.416,6639.0
2024-04-24 11:30:00,107.26,107.57,107.26,107.38,6366.0,105.475,105.7799,105.475,105.593,6366.0
2024-04-24 12:00:00,107.43,107.5,107.2,107.41,7898.0,105.6422,105.711,105.416,105.6225,7898.0
2024-04-24 12:30:00,107.43,107.43,107.09,107.43,7150.0,105.6422,105.6422,105.3079,105.6422,7150.0
2024-04-24 13:00:00,107.43,107.58,107.35,107.57,12809.0,105.6422,105.7897,105.5635,105.7799,12809.0
2024-04-24 13:30:00,107.64,107.66,107.46,107.57,10034.0,105.8487,105.8684,105.6717,105.7799,10034.0
2024-04-24 14:00:00,107.58,107.59,107.21,107.36,14612.0,105.7897,105.7995,105.4259,105.5734,14612.0
2024-04-24 14:30:00,107.33,107.7,107.26,107.51,22002.0,105.5439,105.9077,105.475,105.7209,22002.0
2024-04-24 15:00:00,107.47,107.72,107.46,107.65,16850.0,105.6815,105.9274,105.6717,105.8585,16850.0
2024-04-24 15:30:00,107.63,108.1,107.5,107.92,131343.0,105.8389,106.301,105.711,106.124,131343.0
2024-04-25 09:30:00,107.42,107.42,106.38,106.79,7118.0,105.6324,105.6324,104.6097,105.0128,7118.0
2024-04-25 10:00:00,106.72,106.94,106.54,106.84,4058.0,104.944,105.1604,104.767,105.062,4058.0
2024-04-25 10:30:00,106.92,106.92,106.46,106.66,11570.0,105.1407,105.1407,104.6883,104.885,11570.0
2024-04-25 11:00:00,106.69,106.96,106.63,106.63,8220.0,104.9145,105.18,104.8555,104.8555,8220.0
2024-04-25 11:30:00,106.67,106.87,106.59,106.87,13059.0,104.8948,105.0915,104.8162,105.0915,13059.0
2024-04-25 12:00:00,106.82,106.88,106.61,106.79,7625.0,105.0423,105.1014,104.8358,105.0128,7625.0
2024-04-25 12:30:00,106.76,106.95,106.66,106.79,13252.0,104.9833,105.1702,104.885,105.0128,13252.0
2024-04-25 13:00:00,106.83,106.87,106.44,106.52,9820.0,105.0522,105.0915,104.6687,104.7473,9820.0
2024-04-25 13:30:00,106.53,106.92,106.44,106.89,7590.0,104.7572,105.1407,104.6687,105.1112,7590.0
2024-04-25 14:00:00,106.89,107.04,106.82,106.88,8415.0,105.1112,105.2587,105.0423,105.1014,8415.0
2024-04-25 14:30:00,106.78,106.97,106.78,106.95,9587.0,105.003,105.1899,105.003,105.1702,9587.0
2024-04-25 15:00:00,106.97,107.21,106.95,107.17,11124.0,105.1899,105.4259,105.1702,105.3865,11124.0
2024-04-25 15:30:00,107.15,107.15,106.59,106.94,58274.0,105.3669,105.3669,104.8162,105.1604,58274.0
2024-04-26 09:30:00,107.71,108.85,107.55,108.34,10580.0,105.9175,107.0386,105.7602,106.5371,10580.0
2024-04-26 10:00:00,108.37,108.42,108.19,108.19,9450.0,106.5666,106.6157,106.3896,106.3896,9450.0
2024-04-26 10:30:00,108.09,108.14,107.81,107.92,5781.0,106.2912,106.3404,106.0159,106.124,5781.0
2024-04-26 11:00:00,107.97,108.17,107.86,107.86,7068.0,106.1732,106.3699,106.065,106.065,7068.0
2024-04-26 11:30:00,107.91,108.06,107.78,107.94,7395.0,106.1142,106.2617,105.9864,106.1437,7395.0
2024-04-26 12:00:00,107.98,108.14,107.95,108.05,4702.0,106.183,106.3404,106.1535,106.2519,4702.0
2024-04-26 12:30:00,108.06,108.08,107.9,107.96,3448.0,106.2617,106.2814,106.1044,106.1634,3448.0
2024-04-26 13:00:00,108.01,108.01,107.93,107.98,3238.0,106.2125,106.2125,106.1339,106.183,3238.0
2024-04-26 13:30:00,107.94,107.98,107.85,107.95,3633.0,106.1437,106.183,106.0552,106.1535,3633.0
2024-04-26 14:00:00,107.89,107.97,107.78,107.78,3811.0,106.0945,106.1732,105.9864,105.9864,3811.0
2024-04-26 14:30:00,107.78,107.85,107.76,107.83,5651.0,105.9864,106.0552,105.9667,106.0355,5651.0
2024-04-26 15:00:00,107.81,107.94,107.8,107.84,7081.0,106.0159,106.1437,106.006,106.0454,7081.0
2024-04-26 15:30:00,107.84,107.85,107.37,107.37,60378.0,106.0454,106.0552,105.5832,105.5832,60378.0
2024-04-29 09:30:00,107.84,108.08,107.8,107.98,5277.0,106.0454,106.2814,106.006,106.183,5277.0
2024-04-29 10:00:00,108.02,108.1,107.68,107.9,8447.0,106.2224,106.301,105.888,106.1044,8447.0
2024-04-29 10:30:00,107.92,108.12,107.74,107.78,16163.0,106.124,106.3207,105.947,105.9864,16163.0
2024-04-29 11:00:00,107.75,108.15,107.68,108.08,15008.0,105.9569,106.3502,105.888,106.2814,15008.0
2024-04-29 11:30:00,108.08,108.43,108.02,108.42,10730.0,106.2814,106.6256,106.2224,106.6157,10730.0
2024-04-29 12:00:00,108.32,108.32,108.06,108.09,6936.0,106.5174,106.5174,106.2617,106.2912,6936.0
2024-04-29 12:30:00,108.13,108.32,108.04,108.16,6545.0,106.3305,106.5174,106.242,106.36,6545.0
2024-04-29 13:00:00,108.21,108.27,108.13,108.21,4778.0,106.4092,106.4682,106.3305,106.4092,4778.0
2024-04-29 13:30:00,108.14,108.21,108.13,108.14,5544.0,106.3404,106.4092,106.3305,106.3404,5544.0
2024-04-29 14:00:00,108.09,108.51,108.07,108.44,12670.0,106.2912,106.7042,106.2715,106.6354,12670.0
2024-04-29 14:30:00,108.33,108.47,108.26,108.37,7246.0,106.5272,106.6649,106.4584,106.5666,7246.0
2024-04-29 15:00:00,108.35,108.35,108.02,108.2,10870.0,106.5469,106.5469,106.2224,106.3994,10870.0
2024-04-29 15:30:00,108.2,108.64,108.12,108.63,50186.0,106.3994,106.8321,106.3207,106.8222,50186.0
2024-04-30 09:30:00,108.31,108.47,107.59,107.72,12550.0,106.5076,106.6649,105.7995,105.9274,12550.0
2024-04-30 10:00:00,107.79,108.0,107.49,107.66,14546.0,105.9962,106.2027,105.7012,105.8684,14546.0
2024-04-30 10:30:00,107.65,107.88,107.56,107.81,9464.0,105.8585,106.0847,105.77,106.0159,9464.0
2024-04-30 11:00:00,107.75,107.8,107.29,107.48,8155.0,105.9569,106.006,105.5045,105.6914,8155.0
2024-04-30 11:30:00,107.42,107.7,107.42,107.68,11622.0,105.6324,105.9077,105.6324,105.888,11622.0
2024-04-30 12:00:00,107.68,107.8,107.51,107.57,6302.0,105.888,106.006,105.7209,105.7799,6302.0
2024-04-30 12:30:00,107.56,107.72,107.38,107.65,9196.0,105.77,105.9274,105.593,105.8585,9196.0
2024-04-30 13:00:00,107.58,107.6,107.39,107.57,7874.0,105.7897,105.8094,105.6029,105.7799,7874.0
2024-04-30 13:30:00,107.6,107.69,107.52,107.66,8597.0,105.8094,105.8979,105.7307,105.8684,8597.0
2024-04-30 14:00:00,107.68,107.83,107.67,107.75,11695.0,105.888,106.0355,105.8782,105.9569,11695.0
2024-04-30 14:30:00,107.7,107.8,107.53,107.54,8402.0,105.9077,106.006,105.7405,105.7504,8402.0
2024-04-30 15:00:00,107.56,107.61,107.23,107.39,12010.0,105.77,105.8192,105.4455,105.6029,12010.0
2024-04-30 15:30:00,107.41,107.53,106.85,106.89,73652.0,105.6225,105.7405,105.0718,105.1112,73652.0
2024-05-01 09:30:00,107.6,107.6,106.99,106.99,22687.0,105.8094,105.8094,105.2095,105.2095,22687.0
2024-05-01 10:00:00,106.88,107.23,106.47,106.48,18878.0,105.1014,105.4455,104.6982,104.708,18878.0
2024-05-01 10:30:00,106.44,106.98,106.42,106.87,18726.0,104.6687,105.1997,104.649,105.0915,18726.0
2024-05-01 11:00:00,106.92,107.02,106.71,106.85,16315.0,105.1407,105.239,104.9342,105.0718,16315.0
2024-05-01 11:30:00,106.84,106.98,106.66,106.9,24360.0,105.062,105.1997,104.885,105.121,24360.0
2024-05-01 12:00:00,106.92,107.31,106.87,107.29,25538.0,105.1407,105.5242,105.0915,105.5045,25538.0
2024-05-01 12:30:00,107.29,107.73,107.24,107.59,14162.0,105.5045,105.9372,105.4554,105.7995,14162.0
2024-05-01 13:00:00,107.59,107.63,107.29,107.48,8803.0,105.7995,105.8389,105.5045,105.6914,8803.0
2024-05-01 13:30:00,107.56,107.9,107.55,107.78,18794.0,105.77,106.1044,105.7602,105.9864,18794.0
2024-05-01 14:00:00,107.83,108.2,107.79,108.19,17960.0,106.0355,106.3994,105.9962,106.3896,17960.0
2024-05-01 14:30:00,108.19,109.29,107.7,109.28,25339.0,106.3896,107.4712,105.9077,107.4614,25339.0
2024-05-01 15:00:00,109.34,109.57,109.02,109.13,21832.0,107.5204,107.7466,107.2057,107.3139,21832.0
2024-05-01 15:30:00,109.07,109.11,107.4,107.43,125245.0,107.2549,107.2942,105.6127,105.6422,125245.0
2024-05-02 09:30:00,107.81,107.81,107.16,107.56,10276.0,106.0159,106.0159,105.3767,105.77,10276.0
2024-05-02 10:00:00,107.64,108.89,107.05,108.46,61454.0,105.8487,107.0779,105.2685,106.6551,61454.0
2024-05-02 10:30:00,108.26,108.37,107.47,108.37,18366.0,106.4584,106.5666,105.6815,106.5666,18366.0
2024-05-02 11:00:00,108.21,108.28,108.06,108.19,12249.0,106.4092,106.4781,106.2617,106.3896,12249.0
2024-05-02 11:30:00,108.15,108.39,108.02,108.23,12400.0,106.3502,106.5862,106.2224,106.4289,12400.0
2024-05-02 12:00:00,108.27,108.27,107.78,107.9,16987.0,106.4682,106.4682,105.9864,106.1044,16987.0
2024-05-02 12:30:00,107.97,108.37,107.83,108.26,11205.0,106.1732,106.5666,106.0355,106.4584,11205.0
2024-05-02 13:00:00,108.3,108.41,108.2,108.2,9172.0,106.4977,106.6059,106.3994,106.3994,9172.0
2024-05-02 13:30:00,108.27,108.44,108.18,108.43,10195.0,106.4682,106.6354,106.3797,106.6256,10195.0
2024-05-02 14:00:00,108.48,108.7,108.48,108.6,12442.0,106.6747,106.8911,106.6747,106.7927,12442.0
2024-05-02 14:30:00,108.68,108.8,108.62,108.69,11805.0,106.8714,106.9894,106.8124,106.8812,11805.0
2024-05-02 15:00:00,108.74,108.83,108.38,108.58,33664.0,106.9304,107.0189,106.5764,106.7731,33664.0
2024-05-02 15:30:00,108.55,108.58,108.02,108.34,83105.0,106.7436,106.7731,106.2224,106.5371,83105.0
2024-05-03 09:30:00,109.77,110.28,109.43,109.95,10826.0,107.9433,108.4448,107.6089,108.1203,10826.0
2024-05-03 10:00:00,109.96,110.05,108.95,109.18,11720.0,108.1301,108.2186,107.1369,107.3631,11720.0
2024-05-03 10:30:00,109.15,109.41,108.76,109.13,9131.0,107.3336,107.5892,106.9501,107.3139,9131.0
2024-05-03 11:00:00,109.13,109.21,108.98,109.06,7422.0,107.3139,107.3926,107.1664,107.2451,7422.0
2024-05-03 11:30:00,109.08,109.25,108.65,109.01,11344.0,107.2647,107.4319,106.8419,107.1959,11344.0
2024-05-03 12:00:00,109.06,109.19,108.83,109.19,7847.0,107.2451,107.3729,107.0189,107.3729,7847.0
2024-05-03 12:30:00,109.27,109.3,109.13,109.24,8775.0,107.4516,107.4811,107.3139,107.4221,8775.0
2024-05-03 13:00:00,109.25,109.41,109.19,109.24,7805.0,107.4319,107.5892,107.3729,107.4221,7805.0
2024-05-03 13:30:00,109.23,109.42,109.13,109.36,8827.0,107.4122,107.5991,107.3139,107.5401,8827.0
2024-05-03 14:00:00,109.37,109.56,109.27,109.4,12053.0,107.5499,107.7368,107.4516,107.5794,12053.0
2024-05-03 14:30:00,109.37,109.43,109.19,109.33,7025.0,107.5499,107.6089,107.3729,107.5106,7025.0
2024-05-03 15:00:00,109.32,109.54,109.26,109.38,12567.0,107.5007,107.7171,107.4417,107.5597,12567.0
2024-05-03 15:30:00,109.36,109.47,109.11,109.24,59761.0,107.5401,107.6482,107.2942,107.4221,59761.0
2024-05-06 09:30:00,110.13,110.55,109.24,110.54,14328.0,108.2973,108.7103,107.4221,108.7004,14328.0
2024-05-06 10:00:00,110.55,110.89,110.32,110.86,14441.0,108.7103,109.0446,108.4841,109.0151,14441.0
2024-05-06 10:30:00,110.86,110.94,110.52,110.86,19466.0,109.0151,109.0938,108.6808,109.0151,19466.0
2024-05-06 11:00:00,110.9,110.92,110.58,110.67,18092.0,109.0545,109.0741,108.7398,108.8283,18092.0
2024-05-06 11:30:00,110.69,111.02,110.56,110.6,20497.0,108.8479,109.1725,108.7201,108.7594,20497.0
2024-05-06 12:00:00,110.61,110.78,110.56,110.78,10503.0,108.7693,108.9364,108.7201,108.9364,10503.0
2024-05-06 12:30:00,110.74,110.82,110.5,110.75,10280.0,108.8971,108.9758,108.6611,108.9069,10280.0
2024-05-06 13:00:00,110.76,110.84,110.67,110.7,6928.0,108.9168,108.9954,108.8283,108.8578,6928.0
2024-05-06 13:30:00,110.69,110.82,110.69,110.69,9727.0,108.8479,108.9758,108.8479,108.8479,9727.0
2024-05-06 14:00:00,110.71,111.02,110.7,111.0,12314.0,108.8676,109.1725,108.8578,109.1528,12314.0
2024-05-06 14:30:00,111.03,111.07,110.8,110.83,14248.0,109.1823,109.2216,108.9561,108.9856,14248.0
2024-05-06 15:00:00,110.82,110.87,110.68,110.75,12924.0,108.9758,109.025,108.8381,108.9069,12924.0
2024-05-06 15:30:00,110.76,111.22,110.74,111.2,92528.0,108.9168,109.3691,108.8971,109.3495,92528.0
2024-05-07 09:30:00,111.71,112.42,111.5,112.41,15813.0,109.851,110.5492,109.6445,110.5393,15813.0
2024-05-07 10:00:00,112.35,112.41,111.95,112.28,15394.0,110.4803,110.5393,110.087,110.4115,15394.0
2024-05-07 10:30:00,112.28,112.6,112.18,112.46,16228.0,110.4115,110.7262,110.3132,110.5885,16228.0
2024-05-07 11:00:00,112.46,112.71,112.36,112.66,13936.0,110.5885,110.8343,110.4902,110.7852,13936.0
2024-05-07 11:30:00,112.61,112.96,112.61,112.64,15998.0,110.736,111.0802,110.736,110.7655,15998.0
2024-05-07 12:00:00,112.64,112.72,112.57,112.71,10812.0,110.7655,110.8442,110.6967,110.8343,10812.0
2024-05-07 12:30:00,112.73,112.73,112.42,112.42,9027.0,110.854,110.854,110.5492,110.5492,9027.0
2024-05-07 13:00:00,112.46,112.74,112.45,112.53,10894.0,110.5885,110.8638,110.5787,110.6573,10894.0
2024-05-07 13:30:00,112.5,112.67,112.29,112.34,9781.0,110.6278,110.795,110.4213,110.4705,9781.0
2024-05-07 14:00:00,112.32,112.82,112.32,112.82,15705.0,110.4508,110.9425,110.4508,110.9425,15705.0
2024-05-07 14:30:00,112.78,112.81,112.54,112.58,18949.0,110.9032,110.9327,110.6672,110.7065,18949.0
2024-05-07 15:00:00,112.57,112.72,112.48,112.62,19433.0,110.6967,110.8442,110.6082,110.7458,19433.0
2024-05-07 15:30:00,112.61,112.63,112.26,112.34,108029.0,110.736,110.7557,110.3918,110.4705,108029.0
2024-05-08 09:30:00,112.05,112.4,111.75,112.04,7449.0,110.1853,110.5295,109.8903,110.1755,7449.0
2024-05-08 10:00:00,112.04,112.23,111.71,111.96,12372.0,110.1755,110.3623,109.851,110.0968,12372.0
2024-05-08 10:30:00,111.86,112.11,111.72,112.03,10704.0,109.9985,110.2443,109.8608,110.1656,10704.0
2024-05-08 11:00:00,112.14,112.15,111.86,111.98,6286.0,110.2738,110.2836,109.9985,110.1165,6286.0
2024-05-08 11:30:00,111.94,112.04,111.88,112.03,5083.0,110.0771,110.1755,110.0181,110.1656,5083.0
2024-05-08 12:00:00,112.05,112.34,112.05,112.22,8572.0,110.1853,110.4705,110.1853,110.3525,8572.0
2024-05-08 12:30:00,112.15,112.3,111.96,112.25,8651.0,110.2836,110.4312,110.0968,110.382,8651.0
2024-05-08 13:00:00,112.18,112.32,112.0,112.26,18151.0,110.3132,110.4508,110.1361,110.3918,18151.0
2024-05-08 13:30:00,112.26,112.52,112.18,112.48,11161.0,110.3918,110.6475,110.3132,110.6082,11161.0
2024-05-08 14:00:00,112.51,112.63,112.39,112.55,11005.0,110.6377,110.7557,110.5197,110.677,11005.0
2024-05-08 14:30:00,112.5,112.66,112.45,112.61,13789.0,110.6278,110.7852,110.5787,110.736,13789.0
2024-05-08 15:00:00,112.56,112.79,112.52,112.73,16992.0,110.6868,110.913,110.6475,110.854,16992.0
2024-05-08 15:30:00,112.72,112.97,112.61,112.63,61989.0,110.8442,111.09,110.736,110.7557,61989.0
2024-05-09 09:30:00,113.03,113.1,112.72,113.03,6975.0,111.149,111.2178,110.8442,111.149,6975.0
2024-05-09 10:00:00,113.03,113.15,112.82,113.05,6040.0,111.149,111.267,110.9425,111.1687,6040.0
2024-05-09 10:30:00,113.18,113.18,112.93,113.12,5543.0,111.2965,111.2965,111.0507,111.2375,5543.0
2024-05-09 11:00:00,113.12,113.12,112.74,112.75,7219.0,111.2375,111.2375,110.8638,110.8737,7219.0
2024-05-09 11:30:00,112.72,112.87,112.59,112.68,4322.0,110.8442,110.9917,110.7163,110.8048,4322.0
2024-05-09 12:00:00,112.7,112.75,112.63,112.7,4473.0,110.8245,110.8737,110.7557,110.8245,4473.0
2024-05-09 12:30:00,112.66,112.67,112.44,112.49,4477.0,110.7852,110.795,110.5688,110.618,4477.0
2024-05-09 13:00:00,112.5,112.58,112.43,112.53,4772.0,110.6278,110.7065,110.559,110.6573,4772.0
2024-05-09 13:30:00,112.51,112.62,112.27,112.32,8593.0,110.6377,110.7458,110.4017,110.4508,8593.0
2024-05-09 14:00:00,112.31,112.4,112.18,112.32,8297.0,110.441,110.5295,110.3132,110.4508,8297.0
2024-05-09 14:30:00,112.33,112.44,112.25,112.35,8765.0,110.4607,110.5688,110.382,110.4803,8765.0
2024-05-09 15:00:00,112.29,112.6,112.29,112.51,11536.0,110.4213,110.7262,110.4213,110.6377,11536.0
2024-05-09 15:30:00,112.51,112.84,112.38,112.72,91955.0,110.6377,110.9622,110.5098,110.8442,91955.0
2024-05-10 09:30:00,112.83,113.28,112.3,113.28,10786.0,110.9523,111.3948,110.4312,111.3948,10786.0
2024-05-10 10:00:00,113.14,113.14,112.64,112.83,8836.0,111.2572,111.2572,110.7655,110.9523,8836.0
2024-05-10 10:30:00,112.84,112.92,112.52,112.8,7952.0,110.9622,111.0408,110.6475,110.9228,7952.0
2024-05-10 11:00:00,112.72,112.81,112.43,112.55,10759.0,110.8442,110.9327,110.559,110.677,10759.0
2024-05-10 11:30:00,112.58,112.79,112.53,112.65,16499.0,110.7065,110.913,110.6573,110.7753,16499.0
2024-05-10 12:00:00,112.62,112.62,112.35,112.52,11493.0,110.7458,110.7458,110.4803,110.6475,11493.0
2024-05-10 12:30:00,112.52,112.73,112.45,112.62,6105.0,110.6475,110.854,110.5787,110.7458,6105.0
2024-05-10 13:00:00,112.63,112.66,112.43,112.6,9038.0,110.7557,110.7852,110.559,110.7262,9038.0
2024-05-10 13:30:00,112.59,112.98,112.57,112.91,17598.0,110.7163,111.0998,110.6967,111.031,17598.0
2024-05-10 14:00:00,112.88,113.04,112.77,112.92,30266.0,111.0015,111.1588,110.8933,111.0408,30266.0
2024-05-10 14:30:00,112.92,112.94,112.67,112.81,12172.0,111.0408,111.0605,110.795,110.9327,12172.0
2024-05-10 15:00:00,112.84,112.9,112.79,112.84,9283.0,110.9622,111.0212,110.913,110.9622,9283.0
2024-05-10 15:30:00,112.87,112.97,112.71,112.82,40214.0,110.9917,111.09,110.8343,110.9425,40214.0
2024-05-13 09:30:00,113.01,113.77,113.01,113.75,10398.0,111.1293,111.8767,111.1293,111.857,10398.0
2024-05-13 10:00:00,113.78,113.89,113.31,113.59,16028.0,111.8865,111.9947,111.4243,111.6997,16028.0
2024-05-13 10:30:00,113.45,113.68,113.08,113.28,18348.0,111.562,111.7882,111.1982,111.3948,18348.0
2024-05-13 11:00:00,113.28,113.43,113.12,113.13,10088.0,111.3948,111.5423,111.2375,111.2473,10088.0
2024-05-13 11:30:00,113.1,118.95,113.03,115.54,180870.0,111.2178,116.9705,111.149,113.6172,180870.0
2024-05-13 12:00:00,115.64,115.65,114.41,114.42,36397.0,113.7156,113.7254,112.506,112.5159,36397.0
2024-05-13 12:30:00,114.42,114.78,114.41,114.67,18100.0,112.5159,112.8699,112.506,112.7617,18100.0
2024-05-13 13:00:00,114.65,114.65,114.17,114.22,8253.0,112.742,112.742,112.27,112.3192,8253.0
2024-05-13 13:30:00,114.14,114.34,113.99,114.12,9588.0,112.2405,112.4372,112.093,112.2209,9588.0
2024-05-13 14:00:00,114.1,114.11,113.85,114.11,18782.0,112.2012,112.211,111.9554,112.211,18782.0
2024-05-13 14:30:00,113.99,114.0,113.71,113.95,14387.0,112.093,112.1029,111.8177,112.0537,14387.0
2024-05-13 15:00:00,113.98,114.13,113.74,113.82,16475.0,112.0832,112.2307,111.8472,111.9259,16475.0
2024-05-13 15:30:00,113.8,113.92,113.49,113.84,92828.0,111.9062,112.0242,111.6013,111.9455,92828.0
2024-05-14 09:30:00,114.09,114.09,113.52,113.8,13316.0,112.1914,112.1914,111.6309,111.9062,13316.0
2024-05-14 10:00:00,113.87,113.92,113.38,113.54,11093.0,111.975,112.0242,111.4932,111.6505,11093.0
2024-05-14 10:30:00,113.53,113.54,113.0,113.11,14930.0,111.6407,111.6505,111.1195,111.2277,14930.0
2024-05-14 11:00:00,113.16,113.29,113.0,113.07,14982.0,111.2768,111.4047,111.1195,111.1883,14982.0
2024-05-14 11:30:00,113.09,113.3,113.01,113.09,25159.0,111.208,111.4145,111.1293,111.208,25159.0
2024-05-14 12:00:00,113.13,113.45,113.13,113.42,4754.0,111.2473,111.562,111.2473,111.5325,4754.0
2024-05-14 12:30:00,113.42,113.42,113.27,113.29,7820.0,111.5325,111.5325,111.385,111.4047,7820.0
2024-05-14 13:00:00,113.26,113.33,113.14,113.29,9496.0,111.3752,111.444,111.2572,111.4047,9496.0
2024-05-14 13:30:00,113.28,113.49,113.26,113.31,10659.0,111.3948,111.6013,111.3752,111.4243,10659.0
2024-05-14 14:00:00,113.34,113.6,113.31,113.43,9849.0,111.4538,111.7095,111.4243,111.5423,9849.0
2024-05-14 14:30:00,113.43,113.7,113.43,113.56,12915.0,111.5423,111.8079,111.5423,111.6702,12915.0
2024-05-14 15:00:00,113.55,113.69,113.44,113.58,17448.0,111.6604,111.798,111.5522,111.6899,17448.0
2024-05-14 15:30:00,113.56,113.83,113.51,113.64,90671.0,111.6702,111.9357,111.621,111.7489,90671.0
2024-05-15 09:30:00,114.44,114.97,114.12,114.12,14907.0,112.5355,113.0567,112.2209,112.2209,14907.0
2024-05-15 10:00:00,114.12,114.34,113.77,113.83,23351.0,112.2209,112.4372,111.8767,111.9357,23351.0
2024-05-15 10:30:00,113.83,114.17,113.59,113.75,11442.0,111.9357,112.27,111.6997,111.857,11442.0
2024-05-15 11:00:00,113.73,113.91,113.62,113.76,9752.0,111.8374,112.0144,111.7292,111.8669,9752.0
2024-05-15 11:30:00,113.76,113.89,113.61,113.62,6704.0,111.8669,111.9947,111.7194,111.7292,6704.0
2024-05-15 12:00:00,113.55,113.8,113.5,113.69,7882.0,111.6604,111.9062,111.6112,111.798,7882.0
2024-05-15 12:30:00,113.72,113.77,113.51,113.72,8485.0,111.8275,111.8767,111.621,111.8275,8485.0
2024-05-15 13:00:00,113.81,113.89,113.68,113.78,3917.0,111.916,111.9947,111.7882,111.8865,3917.0
2024-05-15 13:30:00,113.74,113.74,113.43,113.51,6916.0,111.8472,111.8472,111.5423,111.621,6916.0
2024-05-15 14:00:00,113.5,113.65,113.41,113.49,4798.0,111.6112,111.7587,111.5227,111.6013,4798.0
2024-05-15 14:30:00,113.5,113.5,113.25,113.26,7711.0,111.6112,111.6112,111.3653,111.3752,7711.0
2024-05-15 15:00:00,113.26,113.47,113.25,113.31,11362.0,111.3752,111.5817,111.3653,111.4243,11362.0
2024-05-15 15:30:00,113.3,113.44,113.11,113.38,60006.0,111.4145,111.5522,111.2277,111.4932,60006.0
2024-05-16 09:30:00,113.36,113.38,112.49,113.06,25785.0,111.4735,111.4932,110.618,111.1785,25785.0
2024-05-16 10:00:00,112.94,113.33,112.56,113.11,36025.0,111.0605,111.444,110.6868,111.2277,36025.0
2024-05-16 10:30:00,113.11,113.45,113.02,113.36,25008.0,111.2277,111.562,111.1392,111.4735,25008.0
2024-05-16 11:00:00,113.33,113.38,112.86,113.08,30188.0,111.444,111.4932,110.9818,111.1982,30188.0
2024-05-16 11:30:00,113.12,113.19,112.89,113.05,17066.0,111.2375,111.3063,111.0113,111.1687,17066.0
2024-05-16 12:00:00,113.05,113.05,112.8,112.93,19983.0,111.1687,111.1687,110.9228,111.0507,19983.0
2024-05-16 12:30:00,112.88,113.16,112.77,113.07,22920.0,111.0015,111.2768,110.8933,111.1883,22920.0
2024-05-16 13:00:00,113.07,113.2,112.76,112.87,14923.0,111.1883,111.3162,110.8835,110.9917,14923.0
2024-05-16 13:30:00,112.87,112.92,112.67,112.71,15753.0,110.9917,111.0408,110.795,110.8343,15753.0
2024-05-16 14:00:00,112.71,112.93,112.5,112.9,20445.0,110.8343,111.0507,110.6278,111.0212,20445.0
2024-05-16 14:30:00,112.92,113.24,112.91,113.19,25773.0,111.0408,111.3555,111.031,111.3063,25773.0
2024-05-16 15:00:00,113.19,113.5,113.1,113.23,19292.0,111.3063,111.6112,111.2178,111.3457,19292.0
2024-05-16 15:30:00,113.22,113.4,113.05,113.1,84751.0,111.3358,111.5128,111.1687,111.2178,84751.0
2024-05-17 09:30:00,112.92,113.28,112.61,112.89,21150.0,111.0408,111.3948,110.736,111.0113,21150.0
2024-05-17 10:00:00,112.79,112.84,112.2,112.64,14464.0,110.913,110.9622,110.3328,110.7655,14464.0
2024-05-17 10:30:00,112.63,113.12,112.63,113.09,11094.0,110.7557,111.2375,110.7557,111.208,11094.0
2024-05-17 11:00:00,113.07,113.15,112.61,112.69,6666.0,111.1883,111.267,110.736,110.8147,6666.0
2024-05-17 11:30:00,112.69,112.96,112.51,112.92,11829.0,110.8147,111.0802,110.6377,111.0408,11829.0
2024-05-17 12:00:00,112.89,113.06,112.8,112.95,12172.0,111.0113,111.1785,110.9228,111.0703,12172.0
2024-05-17 12:30:00,112.92,113.13,112.89,113.01,7066.0,111.0408,111.2473,111.0113,111.1293,7066.0
2024-05-17 13:00:00,112.96,113.15,112.93,113.15,6459.0,111.0802,111.267,111.0507,111.267,6459.0
2024-05-17 13:30:00,113.13,113.32,112.87,113.26,21853.0,111.2473,111.4342,110.9917,111.3752,21853.0
2024-05-17 14:00:00,113.23,113.33,113.14,113.3,9045.0,111.3457,111.444,111.2572,111.4145,9045.0
2024-05-17 14:30:00,113.34,113.55,113.29,113.47,12437.0,111.4538,111.6604,111.4047,111.5817,12437.0
2024-05-17 15:00:00,113.46,113.67,113.45,113.67,13580.0,111.5718,111.7784,111.562,111.7784,13580.0
2024-05-17 15:30:00,113.67,113.77,113.47,113.51,103088.0,111.7784,111.8767,111.5817,111.621,103088.0
2024-05-20 09:30:00,113.51,113.73,113.47,113.72,6798.0,111.621,111.8374,111.5817,111.8275,6798.0
2024-05-20 10:00:00,113.67,114.0,113.65,113.78,8242.0,111.7784,112.1029,111.7587,111.8865,8242.0
2024-05-20 10:30:00,113.91,114.16,113.88,114.13,1422.0,112.0144,112.2602,111.9849,112.2307,1422.0
2024-05-20 11:00:00,114.13,114.16,113.95,114.03,5314.0,112.2307,112.2602,112.0537,112.1324,5314.0
2024-05-20 11:30:00,113.98,113.98,113.53,113.54,10050.0,112.0832,112.0832,111.6407,111.6505,10050.0
2024-05-20 12:00:00,113.48,113.48,113.19,113.38,6354.0,111.5915,111.5915,111.3063,111.4932,6354.0
2024-05-20 12:30:00,113.38,113.38,113.04,113.05,4468.0,111.4932,111.4932,111.1588,111.1687,4468.0
2024-05-20 13:00:00,113.07,113.1,112.85,113.06,9787.0,111.1883,111.2178,110.972,111.1785,9787.0
2024-05-20 13:30:00,113.0,113.05,112.85,112.85,4603.0,111.1195,111.1687,110.972,110.972,4603.0
2024-05-20 14:00:00,112.87,112.93,112.69,112.88,9914.0,110.9917,111.0507,110.8147,111.0015,9914.0
2024-05-20 14:30:00,112.87,112.92,112.67,112.67,9604.0,110.9917,111.0408,110.795,110.795,9604.0
2024-05-20 15:00:00,112.64,112.95,112.54,112.89,8149.0,110.7655,111.0703,110.6672,111.0113,8149.0
2024-05-20 15:30:00,112.88,113.23,112.64,113.2,58921.0,111.0015,111.3457,110.7655,111.3162,58921.0
2024-05-21 09:30:00,112.74,112.77,112.38,112.5,5099.0,110.8638,110.8933,110.5098,110.6278,5099.0
2024-05-21 10:00:00,112.5,112.69,112.32,112.51,7074.0,110.6278,110.8147,110.4508,110.6377,7074.0
2024-05-21 10:30:00,112.38,112.66,112.23,112.66,6622.0,110.5098,110.7852,110.3623,110.7852,6622.0
2024-05-21 11:00:00,112.71,112.71,112.52,112.71,4485.0,110.8343,110.8343,110.6475,110.8343,4485.0
2024-05-21 11:30:00,112.67,112.68,112.48,112.57,4628.0,110.795,110.8048,110.6082,110.6967,4628.0
2024-05-21 12:00:00,112.57,112.61,112.42,112.5,2816.0,110.6967,110.736,110.5492,110.6278,2816.0
2024-05-21 12:30:00,112.48,112.48,112.13,112.43,20490.0,110.6082,110.6082,110.264,110.559,20490.0
2024-05-21 13:00:00,112.53,112.7,112.52,112.7,2863.0,110.6573,110.8245,110.6475,110.8245,2863.0
2024-05-21 13:30:00,112.72,112.85,112.64,112.79,6422.0,110.8442,110.972,110.7655,110.913,6422.0
2024-05-21 14:00:00,112.75,112.78,112.43,112.49,6105.0,110.8737,110.9032,110.559,110.618,6105.0
2024-05-21 14:30:00,112.48,112.64,112.36,112.56,10436.0,110.6082,110.7655,110.4902,110.6868,10436.0
2024-05-21 15:00:00,112.52,112.57,112.37,112.45,6739.0,110.6475,110.6967,110.5,110.5787,6739.0
2024-05-21 15:30:00,112.5,112.78,112.39,112.75,46784.0,110.6278,110.9032,110.5197,110.8737,46784.0
2024-05-22 09:30:00,112.34,112.79,111.77,112.77,11665.0,110.4705,110.913,109.91,110.8933,11665.0
2024-05-22 10:00:00,112.56,112.63,112.15,112.36,10057.0,110.6868,110.7557,110.2836,110.4902,10057.0
2024-05-22 10:30:00,112.29,112.53,112.02,112.53,6247.0,110.4213,110.6573,110.1558,110.6573,6247.0
2024-05-22 11:00:00,112.42,112.47,112.21,112.42,6345.0,110.5492,110.5983,110.3427,110.5492,6345.0
2024-05-22 11:30:00,112.38,112.46,112.18,112.45,17490.0,110.5098,110.5885,110.3132,110.5787,17490.0
2024-05-22 12:00:00,112.42,112.6,112.29,112.5,7286.0,110.5492,110.7262,110.4213,110.6278,7286.0
2024-05-22 12:30:00,112.54,112.64,112.46,112.62,4116.0,110.6672,110.7655,110.5885,110.7458,4116.0
2024-05-22 13:00:00,112.58,112.65,112.45,112.45,5115.0,110.7065,110.7753,110.5787,110.5787,5115.0
2024-05-22 13:30:00,112.48,112.52,112.21,112.44,5334.0,110.6082,110.6475,110.3427,110.5688,5334.0
2024-05-22 14:00:00,112.43,112.45,111.87,111.88,7147.0,110.559,110.5787,110.0083,110.0181,7147.0
2024-05-22 14:30:00,111.79,111.85,111.71,111.81,5739.0,109.9296,109.9886,109.851,109.9493,5739.0
2024-05-22 15:00:00,111.85,112.13,111.81,112.09,11905.0,109.9886,110.264,109.9493,110.2246,11905.0
2024-05-22 15:30:00,112.11,112.44,111.99,112.39,55164.0,110.2443,110.5688,110.1263,110.5197,55164.0
2024-05-23 09:30:00,112.74,112.74,111.73,111.82,10172.0,110.8638,110.8638,109.8706,109.9591,10172.0
2024-05-23 10:00:00,111.97,112.64,111.96,112.42,20565.0,110.1066,110.7655,110.0968,110.5492,20565.0
2024-05-23 10:30:00,112.33,112.47,112.18,112.37,20058.0,110.4607,110.5983,110.3132,110.5,20058.0
2024-05-23 11:00:00,112.31,112.37,111.9,112.04,19917.0,110.441,110.5,110.0378,110.1755,19917.0
2024-05-23 11:30:00,112.0,112.17,111.9,112.17,7817.0,110.1361,110.3033,110.0378,110.3033,7817.0
2024-05-23 12:00:00,112.12,112.16,111.98,112.11,5590.0,110.2541,110.2935,110.1165,110.2443,5590.0
2024-05-23 12:30:00,112.15,112.2,111.93,111.94,4771.0,110.2836,110.3328,110.0673,110.0771,4771.0
2024-05-23 13:00:00,111.93,112.14,111.79,111.98,15590.0,110.0673,110.2738,109.9296,110.1165,15590.0
2024-05-23 13:30:00,111.92,111.92,111.7,111.84,9041.0,110.0575,110.0575,109.8411,109.9788,9041.0
2024-05-23 14:00:00,111.8,111.91,111.65,111.86,14801.0,109.9395,110.0476,109.792,109.9985,14801.0
2024-05-23 14:30:00,111.86,112.1,111.86,111.94,4843.0,109.9985,110.2345,109.9985,110.0771,4843.0
2024-05-23 15:00:00,111.95,112.34,111.94,112.08,16177.0,110.087,110.4705,110.0771,110.2148,16177.0
2024-05-23 15:30:00,112.08,112.34,111.84,111.94,87757.0,110.2148,110.4705,109.9788,110.0771,87757.0
2024-05-24 09:30:00,112.43,112.8,111.7,112.17,9206.0,110.559,110.9228,109.8411,110.3033,9206.0
2024-05-24 10:00:00,112.28,112.76,112.2,112.74,10733.0,110.4115,110.8835,110.3328,110.8638,10733.0
2024-05-24 10:30:00,112.74,112.87,112.53,112.7,9409.0,110.8638,110.9917,110.6573,110.8245,9409.0
2024-05-24 11:00:00,112.84,113.09,112.83,112.98,9269.0,110.9622,111.208,110.9523,111.0998,9269.0
2024-05-24 11:30:00,113.0,113.11,112.66,113.02,54813.0,111.1195,111.2277,110.7852,111.1392,54813.0
2024-05-24 12:00:00,112.96,113.21,112.77,113.0,15465.0,111.0802,111.326,110.8933,111.1195,15465.0
2024-05-24 12:30:00,113.0,113.07,112.92,113.0,13546.0,111.1195,111.1883,111.0408,111.1195,13546.0
2024-05-24 13:00:00,112.98,113.19,112.96,113.06,10735.0,111.0998,111.3063,111.0802,111.1785,10735.0
2024-05-24 13:30:00,113.11,113.26,112.96,113.21,13824.0,111.2277,111.3752,111.0802,111.326,13824.0
2024-05-24 14:00:00,113.2,113.22,112.79,112.88,15718.0,111.3162,111.3358,110.913,111.0015,15718.0
2024-05-24 14:30:00,112.87,113.14,112.87,113.06,21940.0,110.9917,111.2572,110.9917,111.1785,21940.0
2024-05-24 15:00:00,113.05,113.4,112.97,113.37,37348.0,111.1687,111.5128,111.09,111.4833,37348.0
2024-05-24 15:30:00,113.34,113.37,112.97,113.03,128547.0,111.4538,111.4833,111.09,111.149,128547.0
2024-05-28 09:30:00,112.84,112.84,111.45,111.45,16002.0,110.9622,110.9622,109.5953,109.5953,16002.0
2024-05-28 10:00:00,111.41,111.63,111.1,111.51,9058.0,109.556,109.7723,109.2511,109.6543,9058.0
2024-05-28 10:30:00,111.53,111.66,111.07,111.28,16796.0,109.674,109.8018,109.2216,109.4281,16796.0
2024-05-28 11:00:00,111.34,111.34,110.87,110.89,6064.0,109.4871,109.4871,109.025,109.0446,6064.0
2024-05-28 11:30:00,110.91,111.0,110.72,110.72,10434.0,109.0643,109.1528,108.8774,108.8774,10434.0
2024-05-28 12:00:00,110.78,110.82,110.52,110.6,9144.0,108.9364,108.9758,108.6808,108.7594,9144.0
2024-05-28 12:30:00,110.66,110.73,110.38,110.38,7222.0,108.8184,108.8873,108.5431,108.5431,7222.0
2024-05-28 13:00:00,110.34,110.4,110.16,110.28,11633.0,108.5038,108.5628,108.3268,108.4448,11633.0
2024-05-28 13:30:00,110.24,110.3,109.98,110.04,9481.0,108.4054,108.4644,108.1498,108.2088,9481.0
2024-05-28 14:00:00,110.0,110.34,109.82,109.94,13215.0,108.1694,108.5038,107.9924,108.1104,13215.0
2024-05-28 14:30:00,109.85,110.26,109.84,110.0,19641.0,108.0219,108.4251,108.0121,108.1694,19641.0
2024-05-28 15:00:00,110.01,110.22,109.86,110.08,13952.0,108.1793,108.3858,108.0318,108.2481,13952.0
2024-05-28 15:30:00,110.06,110.29,109.89,109.93,82246.0,108.2284,108.4546,108.0613,108.1006,82246.0
2024-05-29 09:30:00,109.14,109.39,108.82,109.18,11800.0,107.3237,107.5696,107.0091,107.3631,11800.0
2024-05-29 10:00:00,109.17,109.39,108.87,109.39,7184.0,107.3532,107.5696,107.0582,107.5696,7184.0
2024-05-29 10:30:00,109.34,109.7,109.29,109.57,10205.0,107.5204,107.8744,107.4712,107.7466,10205.0
2024-05-29 11:00:00,109.53,109.7,109.07,109.37,14050.0,107.7073,107.8744,107.2549,107.5499,14050.0
2024-05-29 11:30:00,109.32,109.49,109.19,109.24,8530.0,107.5007,107.6679,107.3729,107.4221,8530.0
2024-05-29 12:00:00,109.23,109.33,109.0,109.29,7151.0,107.4122,107.5106,107.1861,107.4712,7151.0
2024-05-29 12:30:00,109.32,109.34,109.07,109.29,10692.0,107.5007,107.5204,107.2549,107.4712,10692.0
2024-05-29 13:00:00,109.26,109.27,108.91,109.16,10440.0,107.4417,107.4516,107.0976,107.3434,10440.0
2024-05-29 13:30:00,109.17,109.29,108.97,109.27,33071.0,107.3532,107.4712,107.1566,107.4516,33071.0
2024-05-29 14:00:00,109.27,109.27,108.92,108.93,10700.0,107.4516,107.4516,107.1074,107.1172,10700.0
2024-05-29 14:30:00,108.97,109.07,108.79,109.01,11087.0,107.1566,107.2549,106.9796,107.1959,11087.0
2024-05-29 15:00:00,109.01,109.33,109.0,109.25,13679.0,107.1959,107.5106,107.1861,107.4319,13679.0
2024-05-29 15:30:00,109.23,109.46,109.02,109.1,69715.0,107.4122,107.6384,107.2057,107.2844,69715.0
2024-05-30 09:30:00,109.37,109.41,109.09,109.41,4775.0,107.5499,107.5892,107.2746,107.5892,4775.0
2024-05-30 10:00:00,109.75,109.87,109.13,109.64,15485.0,107.9236,108.0416,107.3139,107.8154,15485.0
2024-05-30 10:30:00,109.49,110.02,109.48,109.7,4688.0,107.6679,108.1891,107.6581,107.8744,4688.0
2024-05-30 11:00:00,109.81,109.92,109.57,109.86,5957.0,107.9826,108.0908,107.7466,108.0318,5957.0
2024-05-30 11:30:00,109.84,109.99,109.77,109.78,5477.0,108.0121,108.1596,107.9433,107.9531,5477.0
2024-05-30 12:00:00,109.7,109.9,109.51,109.51,20159.0,107.8744,108.0711,107.6876,107.6876,20159.0
2024-05-30 12:30:00,109.57,109.69,109.53,109.53,18393.0,107.7466,107.8646,107.7073,107.7073,18393.0
2024-05-30 13:00:00,109.57,109.59,109.38,109.51,5919.0,107.7466,107.7663,107.5597,107.6876,5919.0
2024-05-30 13:30:00,109.52,109.75,109.51,109.66,6063.0,107.6974,107.9236,107.6876,107.8351,6063.0
2024-05-30 14:00:00,109.61,109.84,109.52,109.84,6719.0,107.7859,108.0121,107.6974,108.0121,6719.0
2024-05-30 14:30:00,109.83,109.84,109.55,109.56,6155.0,108.0023,108.0121,107.7269,107.7368,6155.0
2024-05-30 15:00:00,109.58,109.83,109.45,109.81,16952.0,107.7564,108.0023,107.6286,107.9826,16952.0
2024-05-30 15:30:00,109.79,110.06,109.63,109.99,53464.0,107.9629,108.2284,107.8056,108.1596,53464.0
2024-05-31 09:30:00,110.08,110.52,109.41,109.98,6425.0,108.2481,108.6808,107.5892,108.1498,6425.0
2024-05-31 10:00:00,110.12,110.22,109.66,109.98,5083.0,108.2874,108.3858,107.8351,108.1498,5083.0
2024-05-31 10:30:00,109.89,109.99,109.7,109.89,5808.0,108.0613,108.1596,107.8744,108.0613,5808.0
2024-05-31 11:00:00,109.77,110.05,109.74,109.79,14090.0,107.9433,108.2186,107.9138,107.9629,14090.0
2024-05-31 11:30:00,109.66,109.92,109.57,109.84,6677.0,107.8351,108.0908,107.7466,108.0121,6677.0
2024-05-31 12:00:00,109.79,109.79,109.58,109.76,6590.0,107.9629,107.9629,107.7564,107.9334,6590.0
2024-05-31 12:30:00,109.74,110.14,109.74,110.09,9623.0,107.9138,108.3071,107.9138,108.2579,9623.0
2024-05-31 13:00:00,110.16,110.61,110.16,110.58,9979.0,108.3268,108.7693,108.3268,108.7398,9979.0
2024-05-31 13:30:00,110.5,110.57,110.33,110.51,10244.0,108.6611,108.7299,108.4939,108.6709,10244.0
2024-05-31 14:00:00,110.48,110.76,110.46,110.64,6365.0,108.6414,108.9168,108.6218,108.7988,6365.0
2024-05-31 14:30:00,110.65,110.88,110.61,110.83,10770.0,108.8086,109.0348,108.7693,108.9856,10770.0
2024-05-31 15:00:00,110.79,111.21,110.79,111.17,15144.0,108.9463,109.3593,108.9463,109.32,15144.0
2024-05-31 15:30:00,111.19,112.22,111.1,112.12,123844.0,109.3396,110.3525,109.2511,110.2541,123844.0
2024-06-03 09:30:00,111.92,111.98,110.35,110.35,9252.0,110.0575,110.1165,108.5136,108.5136,9252.0
2024-06-03 10:00:00,110.57,111.33,110.1,110.1,8335.0,108.7299,109.4773,108.2678,108.2678,8335.0
2024-06-03 10:30:00,110.05,110.35,109.63,109.72,6201.0,108.2186,108.5136,107.8056,107.8941,6201.0
2024-06-03 11:00:00,109.67,109.68,109.14,109.14,7892.0,107.8449,107.8548,107.3237,107.3237,7892.0
2024-06-03 11:30:00,109.26,109.55,109.18,109.3,8928.0,107.4417,107.7269,107.3631,107.4811,8928.0
2024-06-03 12:00:00,109.37,109.5,109.08,109.27,7490.0,107.5499,107.6777,107.2647,107.4516,7490.0
2024-06-03 12:30:00,109.28,109.58,109.25,109.46,5823.0,107.4614,107.7564,107.4319,107.6384,5823.0
2024-06-03 13:00:00,109.43,109.66,109.24,109.58,7224.0,107.6089,107.8351,107.4221,107.7564,7224.0
2024-06-03 13:30:00,109.58,109.67,109.37,109.49,10021.0,107.7564,107.8449,107.5499,107.6679,10021.0
2024-06-03 14:00:00,109.55,110.0,109.41,109.87,12490.0,107.7269,108.1694,107.5892,108.0416,12490.0
2024-06-03 14:30:00,109.87,109.87,109.69,109.81,8164.0,108.0416,108.0416,107.8646,107.9826,8164.0
2024-06-03 15:00:00,109.85,109.96,109.75,109.93,11829.0,108.0219,108.1301,107.9236,108.1006,11829.0
2024-06-03 15:30:00,109.91,110.28,109.68,110.23,68783.0,108.0809,108.4448,107.8548,108.3956,68783.0
2024-06-04 09:30:00,109.96,110.41,109.91,110.4,8625.0,108.1301,108.5726,108.0809,108.5628,8625.0
2024-06-04 10:00:00,110.58,110.84,110.27,110.49,8240.0,108.7398,108.9954,108.4349,108.6513,8240.0
2024-06-04 10:30:00,110.48,110.93,110.48,110.61,12679.0,108.6414,109.084,108.6414,108.7693,12679.0
2024-06-04 11:00:00,110.64,110.84,110.46,110.57,8341.0,108.7988,108.9954,108.6218,108.7299,8341.0
2024-06-04 11:30:00,110.54,110.68,110.47,110.64,9570.0,108.7004,108.8381,108.6316,108.7988,9570.0
2024-06-04 12:00:00,110.56,110.74,110.46,110.63,18528.0,108.7201,108.8971,108.6218,108.7889,18528.0
2024-06-04 12:30:00,110.63,110.82,110.47,110.57,7993.0,108.7889,108.9758,108.6316,108.7299,7993.0
2024-06-04 13:00:00,110.52,110.59,110.35,110.59,6257.0,108.6808,108.7496,108.5136,108.7496,6257.0
2024-06-04 13:30:00,110.56,110.74,110.45,110.72,7881.0,108.7201,108.8971,108.6119,108.8774,7881.0
2024-06-04 14:00:00,110.65,110.9,110.58,110.76,11798.0,108.8086,109.0545,108.7398,108.9168,11798.0
2024-06-04 14:30:00,110.73,110.93,110.6,110.77,9888.0,108.8873,109.084,108.7594,108.9266,9888.0
2024-06-04 15:00:00,110.77,110.77,110.42,110.44,15214.0,108.9266,108.9266,108.5824,108.6021,15214.0
2024-06-04 15:30:00,110.47,110.58,110.19,110.43,102062.0,108.6316,108.7398,108.3563,108.5923,102062.0
2024-06-05 09:30:00,110.54,110.75,110.06,110.27,7037.0,108.7004,108.9069,108.2284,108.4349,7037.0
2024-06-05 10:00:00,110.22,110.51,110.06,110.43,4237.0,108.3858,108.6709,108.2284,108.5923,4237.0
2024-06-05 10:30:00,110.53,110.63,109.87,110.1,5301.0,108.6906,108.7889,108.0416,108.2678,5301.0
2024-06-05 11:00:00,109.87,110.37,109.71,110.33,7719.0,108.0416,108.5333,107.8843,108.4939,7719.0
2024-06-05 11:30:00,110.24,110.55,110.07,110.38,5754.0,108.4054,108.7103,108.2383,108.5431,5754.0
2024-06-05 12:00:00,110.39,110.49,110.19,110.24,6193.0,108.5529,108.6513,108.3563,108.4054,6193.0
2024-06-05 12:30:00,110.17,110.38,109.88,109.88,6003.0,108.3366,108.5431,108.0514,108.0514,6003.0
2024-06-05 13:00:00,109.88,110.21,109.86,110.02,5892.0,108.0514,108.3759,108.0318,108.1891,5892.0
2024-06-05 13:30:00,110.19,110.44,110.14,110.41,4024.0,108.3563,108.6021,108.3071,108.5726,4024.0
2024-06-05 14:00:00,110.34,110.86,110.33,110.86,4404.0,108.5038,109.0151,108.4939,109.0151,4404.0
2024-06-05 14:30:00,110.84,111.25,110.79,111.06,29258.0,108.9954,109.3986,108.9463,109.2118,29258.0
2024-06-05 15:00:00,111.02,111.05,110.6,110.8,13992.0,109.1725,109.202,108.7594,108.9561,13992.0
2024-06-05 15:30:00,110.8,110.85,110.3,110.6,87106.0,108.9561,109.0053,108.4644,108.7594,87106.0
2024-06-06 09:30:00,110.64,110.8,110.64,110.8,3291.0,108.7988,108.9561,108.7988,108.9561,3291.0
2024-06-06 10:00:00,110.79,110.89,110.47,110.57,8087.0,108.9463,109.0446,108.6316,108.7299,8087.0
2024-06-06 10:30:00,110.53,110.57,109.98,110.22,10337.0,108.6906,108.7299,108.1498,108.3858,10337.0
2024-06-06 11:00:00,110.12,110.29,110.02,110.14,4216.0,108.2874,108.4546,108.1891,108.3071,4216.0
2024-06-06 11:30:00,110.16,110.24,110.1,110.12,4532.0,108.3268,108.4054,108.2678,108.2874,4532.0
2024-06-06 12:00:00,110.12,110.22,109.91,110.08,5996.0,108.2874,108.3858,108.0809,108.2481,5996.0
2024-06-06 12:30:00,110.11,110.12,109.88,109.93,2482.0,108.2776,108.2874,108.0514,108.1006,2482.0
2024-06-06 13:00:00,109.93,110.02,109.84,109.91,4139.0,108.1006,108.1891,108.0121,108.0809,4139.0
2024-06-06 13:30:00,109.89,110.06,109.78,109.89,5811.0,108.0613,108.2284,107.9531,108.0613,5811.0
2024-06-06 14:00:00,109.89,109.95,109.65,109.73,9922.0,108.0613,108.1203,107.8253,107.9039,9922.0
2024-06-06 14:30:00,109.66,110.09,109.64,110.09,8149.0,107.8351,108.2579,107.8154,108.2579,8149.0
2024-06-06 15:00:00,110.05,110.2,109.94,110.2,12548.0,108.2186,108.3661,108.1104,108.3661,12548.0
2024-06-06 15:30:00,110.23,110.27,109.58,110.19,95299.0,108.3956,108.4349,107.7564,108.3563,95299.0
2024-06-07 09:30:00,109.27,109.85,108.92,108.92,13472.0,107.4516,108.0219,107.1074,107.1074,13472.0
2024-06-07 10:00:00,109.05,109.05,108.28,108.28,12904.0,107.2352,107.2352,106.4781,106.4781,12904.0
2024-06-07 10:30:00,108.34,109.03,108.26,108.42,15731.0,106.5371,107.2156,106.4584,106.6157,15731.0
2024-06-07 11:00:00,108.37,108.45,107.67,107.95,39010.0,106.5666,106.6452,105.8782,106.1535,39010.0
2024-06-07 11:30:00,107.98,108.01,107.39,107.66,18615.0,106.183,106.2125,105.6029,105.8684,18615.0
2024-06-07 12:00:00,107.6,107.77,107.34,107.73,28379.0,105.8094,105.9765,105.5537,105.9372,28379.0
2024-06-07 12:30:00,107.74,108.4,107.74,108.33,16632.0,105.947,106.5961,105.947,106.5272,16632.0
2024-06-07 13:00:00,108.35,108.38,108.08,108.14,12348.0,106.5469,106.5764,106.2814,106.3404,12348.0
2024-06-07 13:30:00,108.2,108.29,107.82,107.96,13489.0,106.3994,106.4879,106.0257,106.1634,13489.0
2024-06-07 14:00:00,107.94,108.0,107.53,108.0,18214.0,106.1437,106.2027,105.7405,106.2027,18214.0
2024-06-07 14:30:00,107.98,108.07,107.73,107.82,15251.0,106.183,106.2715,105.9372,106.0257,15251.0
2024-06-07 15:00:00,107.8,108.07,107.79,107.92,27076.0,106.006,106.2715,105.9962,106.124,27076.0
2024-06-07 15:30:00,107.87,108.42,107.81,108.13,138964.0,106.0749,106.6157,106.0159,106.3305,138964.0
2024-06-10 09:30:00,107.39,107.79,107.34,107.78,6460.0,105.6029,105.9962,105.5537,105.9864,6460.0
2024-06-10 10:00:00,108.04,108.81,107.96,108.77,5353.0,106.242,106.9992,106.1634,106.9599,5353.0
2024-06-10 10:30:00,108.71,109.22,108.6,109.07,35507.0,106.9009,107.4024,106.7927,107.2549,35507.0
2024-06-10 11:00:00,109.05,109.44,108.93,108.93,12036.0,107.2352,107.6187,107.1172,107.1172,12036.0
2024-06-10 11:30:00,108.86,109.22,108.81,109.06,12692.0,107.0484,107.4024,106.9992,107.2451,12692.0
2024-06-10 12:00:00,109.12,109.52,109.0,109.34,21545.0,107.3041,107.6974,107.1861,107.5204,21545.0
2024-06-10 12:30:00,109.43,109.78,109.23,109.67,17227.0,107.6089,107.9531,107.4122,107.8449,17227.0
2024-06-10 13:00:00,109.65,109.88,109.58,109.88,12478.0,107.8253,108.0514,107.7564,108.0514,12478.0
2024-06-10 13:30:00,109.88,110.15,109.7,109.9,14871.0,108.0514,108.3169,107.8744,108.0711,14871.0
2024-06-10 14:00:00,109.94,110.05,109.75,109.85,11369.0,108.1104,108.2186,107.9236,108.0219,11369.0
2024-06-10 14:30:00,109.9,110.11,109.88,109.94,13274.0,108.0711,108.2776,108.0514,108.1104,13274.0
2024-06-10 15:00:00,109.94,110.39,109.94,110.22,29166.0,108.1104,108.5529,108.1104,108.3858,29166.0
2024-06-10 15:30:00,110.18,110.29,109.49,109.62,105719.0,108.3464,108.4546,107.6679,107.7958,105719.0
2024-06-11 09:30:00,109.35,109.35,108.51,108.88,6888.0,107.5302,107.5302,106.7042,107.0681,6888.0
2024-06-11 10:00:00,108.95,109.09,108.65,108.98,3703.0,107.1369,107.2746,106.8419,107.1664,3703.0
2024-06-11 10:30:00,109.09,109.3,108.97,109.3,4412.0,107.2746,107.4811,107.1566,107.4811,4412.0
2024-06-11 11:00:00,109.4,109.78,109.38,109.77,7015.0,107.5794,107.9531,107.5597,107.9433,7015.0
2024-06-11 11:30:00,109.69,110.07,109.61,110.0,5051.0,107.8646,108.2383,107.7859,108.1694,5051.0
2024-06-11 12:00:00,110.1,110.1,109.91,110.01,6096.0,108.2678,108.2678,108.0809,108.1793,6096.0
2024-06-11 12:30:00,110.09,110.31,109.95,110.22,7682.0,108.2579,108.4743,108.1203,108.3858,7682.0
2024-06-11 13:00:00,110.22,110.38,110.07,110.16,4626.0,108.3858,108.5431,108.2383,108.3268,4626.0
2024-06-11 13:30:00,110.26,110.36,110.15,110.24,6533.0,108.4251,108.5234,108.3169,108.4054,6533.0
2024-06-11 14:00:00,110.24,110.45,110.21,110.41,11939.0,108.4054,108.6119,108.3759,108.5726,11939.0
2024-06-11 14:30:00,110.41,110.51,110.31,110.45,11331.0,108.5726,108.6709,108.4743,108.6119,11331.0
2024-06-11 15:00:00,110.45,110.46,110.04,110.29,11027.0,108.6119,108.6218,108.2088,108.4546,11027.0
2024-06-11 15:30:00,110.26,110.33,109.93,110.25,72874.0,108.4251,108.4939,108.1006,108.4153,72874.0
2024-06-12 09:30:00,112.2,113.25,111.68,112.79,14481.0,110.3328,111.3653,109.8215,110.913,14481.0
2024-06-12 10:00:00,112.8,113.31,112.8,113.0,20915.0,110.9228,111.4243,110.9228,111.1195,20915.0
2024-06-12 10:30:00,112.79,113.12,112.53,112.55,3898.0,110.913,111.2375,110.6573,110.677,3898.0
2024-06-12 11:00:00,112.43,112.83,112.43,112.73,5608.0,110.559,110.9523,110.559,110.854,5608.0
2024-06-12 11:30:00,112.73,112.83,112.43,112.58,9506.0,110.854,110.9523,110.559,110.7065,9506.0
2024-06-12 12:00:00,112.63,112.64,112.5,112.62,9639.0,110.7557,110.7655,110.6278,110.7458,9639.0
2024-06-12 12:30:00,112.66,112.69,112.53,112.68,7316.0,110.7852,110.8147,110.6573,110.8048,7316.0
2024-06-12 13:00:00,112.65,112.68,112.44,112.57,9010.0,110.7753,110.8048,110.5688,110.6967,9010.0
2024-06-12 13:30:00,112.58,112.59,112.33,112.59,8034.0,110.7065,110.7163,110.4607,110.7163,8034.0
2024-06-12 14:00:00,112.55,112.55,111.86,112.42,9634.0,110.677,110.677,109.9985,110.5492,9634.0
2024-06-12 14:30:00,112.5,112.87,112.22,112.78,15788.0,110.6278,110.9917,110.3525,110.9032,15788.0
2024-06-12 15:00:00,112.83,112.95,112.3,112.41,18674.0,110.9523,111.0703,110.4312,110.5393,18674.0
2024-06-12 15:30:00,112.31,112.55,112.07,112.24,77216.0,110.441,110.677,110.205,110.3722,77216.0
2024-06-13 09:30:00,111.81,112.34,111.21,111.28,6687.0,109.9493,110.4705,109.3593,109.4281,6687.0
2024-06-13 10:00:00,111.01,111.56,111.01,111.24,3746.0,109.1626,109.7035,109.1626,109.3888,3746.0
2024-06-13 10:30:00,111.32,111.78,111.17,111.76,5971.0,109.4675,109.9198,109.32,109.9001,5971.0
2024-06-13 11:00:00,111.78,112.15,111.59,112.02,7822.0,109.9198,110.2836,109.733,110.1558,7822.0
2024-06-13 11:30:00,112.17,112.33,111.98,111.98,3654.0,110.3033,110.4607,110.1165,110.1165,3654.0
2024-06-13 12:00:00,111.85,111.85,111.5,111.57,4448.0,109.9886,109.9886,109.6445,109.7133,4448.0
2024-06-13 12:30:00,111.7,112.06,111.7,112.05,4863.0,109.8411,110.1951,109.8411,110.1853,4863.0
2024-06-13 13:00:00,112.07,112.14,112.0,112.14,3434.0,110.205,110.2738,110.1361,110.2738,3434.0
2024-06-13 13:30:00,112.11,112.42,112.08,112.22,5352.0,110.2443,110.5492,110.2148,110.3525,5352.0
2024-06-13 14:00:00,112.21,112.52,112.2,112.44,5149.0,110.3427,110.6475,110.3328,110.5688,5149.0
2024-06-13 14:30:00,112.45,112.55,112.22,112.41,6628.0,110.5787,110.677,110.3525,110.5393,6628.0
2024-06-13 15:00:00,112.49,112.58,112.13,112.19,10052.0,110.618,110.7065,110.264,110.323,10052.0
2024-06-13 15:30:00,112.17,112.55,112.16,112.25,47557.0,110.3033,110.677,110.2935,110.382,47557.0
2024-06-14 09:30:00,111.09,111.7,111.02,111.16,6503.0,109.2413,109.8411,109.1725,109.3101,6503.0
2024-06-14 10:00:00,110.94,110.96,110.45,110.61,8857.0,109.0938,109.1135,108.6119,108.7693,8857.0
2024-06-14 10:30:00,110.63,110.98,110.44,110.84,5535.0,108.7889,109.1331,108.6021,108.9954,5535.0
2024-06-14 11:00:00,110.97,111.21,110.81,111.19,4844.0,109.1233,109.3593,108.9659,109.3396,4844.0
2024-06-14 11:30:00,111.17,111.23,110.76,110.9,5171.0,109.32,109.379,108.9168,109.0545,5171.0
2024-06-14 12:00:00,110.89,111.21,110.84,111.18,4194.0,109.0446,109.3593,108.9954,109.3298,4194.0
2024-06-14 12:30:00,111.14,111.41,111.09,111.21,3881.0,109.2905,109.556,109.2413,109.3593,3881.0
2024-06-14 13:00:00,111.28,111.28,110.87,110.87,2836.0,109.4281,109.4281,109.025,109.025,2836.0
2024-06-14 13:30:00,110.96,111.32,110.93,111.32,10024.0,109.1135,109.4675,109.084,109.4675,10024.0
2024-06-14 14:00:00,111.24,111.33,110.81,110.93,11293.0,109.3888,109.4773,108.9659,109.084,11293.0
2024-06-14 14:30:00,111.01,111.16,110.91,111.03,8379.0,109.1626,109.3101,109.0643,109.1823,8379.0
2024-06-14 15:00:00,110.93,111.22,110.9,111.2,8751.0,109.084,109.3691,109.0545,109.3495,8751.0
2024-06-14 15:30:00,111.19,111.36,110.69,111.32,58435.0,109.3396,109.5068,108.8479,109.4675,58435.0
2024-06-17 09:30:00,110.98,111.36,110.57,110.62,17086.0,109.1331,109.5068,108.7299,108.7791,17086.0
2024-06-17 10:00:00,110.57,110.79,110.18,110.57,13910.0,108.7299,108.9463,108.3464,108.7299,13910.0
2024-06-17 10:30:00,110.54,111.0,110.36,110.99,8367.0,108.7004,109.1528,108.5234,109.143,8367.0
2024-06-17 11:00:00,110.94,111.38,110.82,111.29,14538.0,109.0938,109.5265,108.9758,109.438,14538.0
2024-06-17 11:30:00,111.27,111.34,110.9,111.26,10267.0,109.4183,109.4871,109.0545,109.4085,10267.0
2024-06-17 12:00:00,111.27,111.59,111.09,111.58,16517.0,109.4183,109.733,109.2413,109.7231,16517.0
2024-06-17 12:30:00,111.58,111.68,111.38,111.56,10035.0,109.7231,109.8215,109.5265,109.7035,10035.0
2024-06-17 13:00:00,111.58,111.76,111.49,111.54,7524.0,109.7231,109.9001,109.6346,109.6838,7524.0
2024-06-17 13:30:00,111.57,112.01,111.54,111.94,9903.0,109.7133,110.146,109.6838,110.0771,9903.0
2024-06-17 14:00:00,111.92,112.32,111.91,112.21,12967.0,110.0575,110.4508,110.0476,110.3427,12967.0
2024-06-17 14:30:00,112.15,112.36,111.97,112.1,10963.0,110.2836,110.4902,110.1066,110.2345,10963.0
2024-06-17 15:00:00,112.13,112.16,112.03,112.16,10890.0,110.264,110.2935,110.1656,110.2935,10890.0
2024-06-17 15:30:00,112.2,112.46,112.07,112.25,77621.0,110.3328,110.5885,110.205,110.382,77621.0
2024-06-18 09:30:00,112.27,112.64,112.03,112.04,5544.0,110.4017,110.7655,110.1656,110.1755,5544.0
2024-06-18 10:00:00,112.08,112.3,111.88,112.03,11581.0,110.2148,110.4312,110.0181,110.1656,11581.0
2024-06-18 10:30:00,112.12,112.12,111.71,111.9,12130.0,110.2541,110.2541,109.851,110.0378,12130.0
2024-06-18 11:00:00,111.87,111.89,111.5,111.69,12918.0,110.0083,110.028,109.6445,109.8313,12918.0
2024-06-18 11:30:00,111.68,112.22,111.67,112.22,7906.0,109.8215,110.3525,109.8116,110.3525,7906.0
2024-06-18 12:00:00,112.25,112.41,112.11,112.32,18152.0,110.382,110.5393,110.2443,110.4508,18152.0
2024-06-18 12:30:00,112.28,112.66,112.16,112.17,34808.0,110.4115,110.7852,110.2935,110.3033,34808.0
2024-06-18 13:00:00,112.16,112.34,111.99,112.31,13510.0,110.2935,110.4705,110.1263,110.441,13510.0
2024-06-18 13:30:00,112.29,112.43,112.06,112.4,8685.0,110.4213,110.559,110.1951,110.5295,8685.0
2024-06-18 14:00:00,112.4,112.44,111.94,111.96,16444.0,110.5295,110.5688,110.0771,110.0968,16444.0
2024-06-18 14:30:00,111.94,112.08,111.82,111.96,15290.0,110.0771,110.2148,109.9591,110.0968,15290.0
2024-06-18 15:00:00,111.94,112.03,111.76,111.78,12378.0,110.0771,110.1656,109.9001,109.9198,12378.0
2024-06-18 15:30:00,111.71,112.03,111.68,111.85,80368.0,109.851,110.1656,109.8215,109.9886,80368.0
2024-06-20 09:30:00,111.37,112.0,111.37,111.79,8131.0,109.5166,110.1361,109.5166,109.9296,8131.0
2024-06-20 10:00:00,112.14,112.45,111.93,112.45,7751.0,110.2738,110.5787,110.0673,110.5787,7751.0
2024-06-20 10:30:00,112.38,112.4,111.75,111.96,6549.0,110.5098,110.5295,109.8903,110.0968,6549.0
2024-06-20 11:00:00,111.85,112.05,111.55,111.65,4917.0,109.9886,110.1853,109.6936,109.792,4917.0
2024-06-20 11:30:00,111.53,111.83,111.5,111.78,4087.0,109.674,109.969,109.6445,109.9198,4087.0
2024-06-20 12:00:00,111.66,111.89,111.64,111.81,4167.0,109.8018,110.028,109.7821,109.9493,4167.0
2024-06-20 12:30:00,111.8,111.87,111.54,111.58,10392.0,109.9395,110.0083,109.6838,109.7231,10392.0
2024-06-20 13:00:00,111.58,111.66,111.32,111.4,7119.0,109.7231,109.8018,109.4675,109.5461,7119.0
2024-06-20 13:30:00,111.34,111.42,111.23,111.41,6038.0,109.4871,109.5658,109.379,109.556,6038.0
2024-06-20 14:00:00,111.45,111.48,111.24,111.24,8790.0,109.5953,109.6248,109.3888,109.3888,8790.0
2024-06-20 14:30:00,111.23,111.51,111.21,111.34,12202.0,109.379,109.6543,109.3593,109.4871,12202.0
2024-06-20 15:00:00,111.19,111.19,111.01,111.13,12657.0,109.3396,109.3396,109.1626,109.2806,12657.0
2024-06-20 15:30:00,111.11,111.17,110.83,110.93,51096.0,109.261,109.32,108.9856,109.084,51096.0
2024-06-21 09:30:00,110.81,110.81,109.95,110.2,64907.0,108.9659,108.9659,108.1203,108.3661,64907.0
2024-06-21 10:00:00,110.2,110.68,110.2,110.68,24950.0,108.3661,108.8381,108.3661,108.8381,24950.0
2024-06-21 10:30:00,110.67,110.96,110.4,110.96,11785.0,108.8283,109.1135,108.5628,109.1135,11785.0
2024-06-21 11:00:00,110.96,110.96,110.26,110.66,9858.0,109.1135,109.1135,108.4251,108.8184,9858.0
2024-06-21 11:30:00,110.55,110.55,110.11,110.17,10432.0,108.7103,108.7103,108.2776,108.3366,10432.0
2024-06-21 12:00:00,110.18,110.34,109.98,110.04,7848.0,108.3464,108.5038,108.1498,108.2088,7848.0
2024-06-21 12:30:00,109.99,110.14,109.97,110.12,13103.0,108.1596,108.3071,108.1399,108.2874,13103.0
2024-06-21 13:00:00,110.12,110.15,109.98,110.02,7860.0,108.2874,108.3169,108.1498,108.1891,7860.0
2024-06-21 13:30:00,110.01,110.14,109.8,109.8,11246.0,108.1793,108.3071,107.9728,107.9728,11246.0
2024-06-21 14:00:00,109.8,110.08,109.72,110.02,19547.0,107.9728,108.2481,107.8941,108.1891,19547.0
2024-06-21 14:30:00,110.03,110.03,109.71,109.83,19056.0,108.1989,108.1989,107.8843,108.0023,19056.0
2024-06-21 15:00:00,109.87,110.47,109.84,110.35,21980.0,108.0416,108.6316,108.0121,108.5136,21980.0
2024-06-21 15:30:00,110.34,111.61,110.33,111.26,426301.0,108.5038,109.7526,108.4939,109.4085,426301.0
2024-06-24 09:30:00,111.07,111.34,109.83,110.63,49631.0,109.2216,109.4871,108.0023,108.7889,49631.0
2024-06-24 10:00:00,110.55,111.2,110.55,110.77,38624.0,108.7103,109.3495,108.7103,108.9266,38624.0
2024-06-24 10:30:00,110.87,111.22,110.8,111.09,39262.0,109.025,109.3691,108.9561,109.2413,39262.0
2024-06-24 11:00:00,111.09,111.43,110.92,111.29,32840.0,109.2413,109.5756,109.0741,109.438,32840.0
2024-06-24 11:30:00,111.24,111.3,110.9,111.28,15129.0,109.3888,109.4478,109.0545,109.4281,15129.0
2024-06-24 12:00:00,111.26,111.4,110.99,111.13,28168.0,109.4085,109.5461,109.143,109.2806,28168.0
2024-06-24 12:30:00,111.11,111.21,110.92,111.0,23685.0,109.261,109.3593,109.0741,109.1528,23685.0
2024-06-24 13:00:00,111.02,111.07,110.84,110.94,11629.0,109.1725,109.2216,108.9954,109.0938,11629.0
2024-06-24 13:30:00,110.88,110.93,110.66,110.76,14869.0,109.0348,109.084,108.8184,108.9168,14869.0
2024-06-24 14:00:00,110.73,110.75,110.51,110.6,18832.0,108.8873,108.9069,108.6709,108.7594,18832.0
2024-06-24 14:30:00,110.62,110.82,110.53,110.68,25113.0,108.7791,108.9758,108.6906,108.8381,25113.0
2024-06-24 15:00:00,110.67,110.67,110.43,110.58,18985.0,108.8283,108.8283,108.5923,108.7398,18985.0
2024-06-24 15:30:00,110.6,110.82,109.9,109.93,134583.0,108.7594,108.9758,108.0711,108.1006,134583.0
2024-06-25 09:30:00,109.43,109.51,108.17,108.7,21000.0,107.6089,107.6876,106.3699,106.8911,21000.0
2024-06-25 10:00:00,108.59,109.18,108.52,108.76,12124.0,106.7829,107.3631,106.7141,106.9501,12124.0
2024-06-25 10:30:00,108.8,108.89,108.43,108.52,13185.0,106.9894,107.0779,106.6256,106.7141,13185.0
2024-06-25 11:00:00,108.58,108.66,108.21,108.29,15199.0,106.7731,106.8517,106.4092,106.4879,15199.0
2024-06-25 11:30:00,108.25,108.37,108.0,108.1,9802.0,106.4486,106.5666,106.2027,106.301,9802.0
2024-06-25 12:00:00,107.97,108.12,107.87,107.91,10192.0,106.1732,106.3207,106.0749,106.1142,10192.0
2024-06-25 12:30:00,107.83,107.99,107.76,107.76,11522.0,106.0355,106.1929,105.9667,105.9667,11522.0
2024-06-25 13:00:00,107.69,108.11,107.66,108.11,9810.0,105.8979,106.3109,105.8684,106.3109,9810.0
2024-06-25 13:30:00,108.1,108.34,108.07,108.2,8423.0,106.301,106.5371,106.2715,106.3994,8423.0
2024-06-25 14:00:00,108.17,108.52,108.08,108.5,12989.0,106.3699,106.7141,106.2814,106.6944,12989.0
2024-06-25 14:30:00,108.55,108.6,108.35,108.52,15783.0,106.7436,106.7927,106.5469,106.7141,15783.0
2024-06-25 15:00:00,108.54,108.73,108.48,108.73,33874.0,106.7337,106.9206,106.6747,106.9206,33874.0
2024-06-25 15:30:00,108.7,108.7,107.79,107.94,229879.0,106.8911,106.8911,105.9962,106.1437,229879.0
2024-06-26 09:30:00,107.51,107.92,106.84,107.87,16288.0,105.7209,106.124,105.062,106.0749,16288.0
2024-06-26 10:00:00,107.68,108.23,107.57,107.98,10821.0,105.888,106.4289,105.7799,106.183,10821.0
2024-06-26 10:30:00,108.0,108.5,107.96,108.33,17751.0,106.2027,106.6944,106.1634,106.5272,17751.0
2024-06-26 11:00:00,108.21,108.45,107.91,108.4,12934.0,106.4092,106.6452,106.1142,106.5961,12934.0
2024-06-26 11:30:00,108.38,108.44,108.03,108.27,34714.0,106.5764,106.6354,106.2322,106.4682,34714.0
2024-06-26 12:00:00,108.28,108.46,108.17,108.33,19606.0,106.4781,106.6551,106.3699,106.5272,19606.0
2024-06-26 12:30:00,108.27,108.32,108.08,108.16,14432.0,106.4682,106.5174,106.2814,106.36,14432.0
2024-06-26 13:00:00,108.15,108.25,108.06,108.09,9624.0,106.3502,106.4486,106.2617,106.2912,9624.0
2024-06-26 13:30:00,108.08,108.14,107.79,107.93,11511.0,106.2814,106.3404,105.9962,106.1339,11511.0
2024-06-26 14:00:00,107.93,107.94,107.77,107.82,13079.0,106.1339,106.1437,105.9765,106.0257,13079.0
2024-06-26 14:30:00,107.82,107.84,107.62,107.77,21841.0,106.0257,106.0454,105.829,105.9765,21841.0
2024-06-26 15:00:00,107.75,107.87,107.51,107.56,31303.0,105.9569,106.0749,105.7209,105.77,31303.0
2024-06-26 15:30:00,107.54,107.77,107.24,107.74,180037.0,105.7504,105.9765,105.4554,105.947,180037.0
2024-06-27 09:30:00,107.78,108.14,107.27,107.54,15627.0,105.9864,106.3404,105.4849,105.7504,15627.0
2024-06-27 10:00:00,107.43,107.71,107.23,107.44,10308.0,105.6422,105.9175,105.4455,105.652,10308.0
2024-06-27 10:30:00,107.46,108.08,107.33,107.78,26775.0,105.6717,106.2814,105.5439,105.9864,26775.0
2024-06-27 11:00:00,107.8,107.82,107.45,107.48,7950.0,106.006,106.0257,105.6619,105.6914,7950.0
2024-06-27 11:30:00,107.47,107.53,107.37,107.43,6680.0,105.6815,105.7405,105.5832,105.6422,6680.0
2024-06-27 12:00:00,107.43,107.43,107.09,107.09,7201.0,105.6422,105.6422,105.3079,105.3079,7201.0
2024-06-27 12:30:00,107.09,107.13,106.97,107.01,11629.0,105.3079,105.3472,105.1899,105.2292,11629.0
2024-06-27 13:00:00,107.05,107.3,106.77,106.9,8781.0,105.2685,105.5144,104.9932,105.121,8781.0
2024-06-27 13:30:00,106.88,106.99,106.76,106.96,9381.0,105.1014,105.2095,104.9833,105.18,9381.0
2024-06-27 14:00:00,106.92,106.92,106.54,106.68,12388.0,105.1407,105.1407,104.767,104.9047,12388.0
2024-06-27 14:30:00,106.65,106.89,106.59,106.79,12097.0,104.8752,105.1112,104.8162,105.0128,12097.0
2024-06-27 15:00:00,106.81,107.18,106.62,107.16,13277.0,105.0325,105.3964,104.8457,105.3767,13277.0
2024-06-27 15:30:00,107.14,107.38,107.09,107.18,73581.0,105.357,105.593,105.3079,105.3964,73581.0
2024-06-28 09:30:00,107.5,108.16,107.18,107.52,20276.0,105.711,106.36,105.3964,105.7307,20276.0
2024-06-28 10:00:00,107.58,108.08,107.53,108.01,13404.0,105.7897,106.2814,105.7405,106.2125,13404.0
2024-06-28 10:30:00,107.92,108.11,107.89,107.89,8880.0,106.124,106.3109,106.0945,106.0945,8880.0
2024-06-28 11:00:00,107.84,107.96,107.77,107.87,6906.0,106.0454,106.1634,105.9765,106.0749,6906.0
2024-06-28 11:30:00,107.82,108.06,107.69,108.06,13607.0,106.0257,106.2617,105.8979,106.2617,13607.0
2024-06-28 12:00:00,108.06,108.26,107.93,108.21,19794.0,106.2617,106.4584,106.1339,106.4092,19794.0
2024-06-28 12:30:00,108.2,108.21,107.9,108.01,15815.0,106.3994,106.4092,106.1044,106.2125,15815.0
2024-06-28 13:00:00,107.96,108.23,107.92,107.95,17846.0,106.1634,106.4289,106.124,106.1535,17846.0
2024-06-28 13:30:00,107.89,107.89,107.63,107.82,9976.0,106.0945,106.0945,105.8389,106.0257,9976.0
2024-06-28 14:00:00,107.77,107.98,107.73,107.92,14216.0,105.9765,106.183,105.9372,106.124,14216.0
2024-06-28 14:30:00,107.92,108.28,107.5,107.76,64292.0,106.124,106.4781,105.711,105.9667,64292.0
2024-06-28 15:00:00,107.72,107.81,107.58,107.8,26952.0,105.9274,106.0159,105.7897,106.006,26952.0
2024-06-28 15:30:00,107.8,107.87,107.33,107.68,139571.0,106.006,106.0749,105.5439,105.888,139571.0
2024-07-01 09:30:00,107.95,108.39,107.45,107.45,9752.0,106.1535,106.5862,105.6619,105.6619,9752.0
2024-07-01 10:00:00,107.79,107.79,106.59,106.78,11657.0,105.9962,105.9962,104.8162,105.003,11657.0
2024-07-01 10:30:00,106.78,106.78,106.14,106.32,8195.0,105.003,105.003,104.3737,104.5507,8195.0
2024-07-01 11:00:00,106.31,106.31,105.9,106.02,16685.0,104.5408,104.5408,104.1377,104.2557,16685.0
2024-07-01 11:30:00,106.01,106.09,105.71,105.99,13151.0,104.2458,104.3245,103.9508,104.2262,13151.0
2024-07-01 12:00:00,105.91,105.93,105.75,105.78,9111.0,104.1475,104.1672,103.9902,104.0197,9111.0
2024-07-01 12:30:00,105.73,105.86,105.58,105.67,6990.0,103.9705,104.0983,103.823,103.9115,6990.0
2024-07-01 13:00:00,105.71,105.87,105.65,105.87,5348.0,103.9508,104.1082,103.8918,104.1082,5348.0
2024-07-01 13:30:00,105.84,105.85,105.63,105.69,10927.0,104.0787,104.0885,103.8722,103.9312,10927.0
2024-07-01 14:00:00,105.68,105.82,105.64,105.69,8458.0,103.9213,104.059,103.882,103.9312,8458.0
2024-07-01 14:30:00,105.66,105.8,105.66,105.74,12029.0,103.9017,104.0393,103.9017,103.9803,12029.0
2024-07-01 15:00:00,105.77,105.77,105.58,105.67,9892.0,104.0098,104.0098,103.823,103.9115,9892.0
2024-07-01 15:30:00,105.77,106.17,105.63,105.87,59202.0,104.0098,104.4032,103.8722,104.1082,59202.0
2024-07-02 09:30:00,105.95,106.37,105.18,106.11,29318.0,104.1868,104.5998,103.4296,104.3442,29318.0
2024-07-02 10:00:00,105.96,106.21,105.77,106.19,3642.0,104.1967,104.4425,104.0098,104.4228,3642.0
2024-07-02 10:30:00,106.19,106.44,106.18,106.26,4804.0,104.4228,104.6687,104.413,104.4917,4804.0
2024-07-02 11:00:00,106.28,106.51,106.2,106.4,4631.0,104.5113,104.7375,104.4327,104.6293,4631.0
2024-07-02 11:30:00,106.42,106.54,106.4,106.41,6733.0,104.649,104.767,104.6293,104.6392,6733.0
2024-07-02 12:00:00,106.43,106.43,106.21,106.21,4925.0,104.6588,104.6588,104.4425,104.4425,4925.0
2024-07-02 12:30:00,106.18,106.25,105.96,105.97,6358.0,104.413,104.4818,104.1967,104.2065,6358.0
2024-07-02 13:00:00,105.96,106.09,105.95,106.01,5509.0,104.1967,104.3245,104.1868,104.2458,5509.0
2024-07-02 13:30:00,105.91,106.05,105.8,105.97,9248.0,104.1475,104.2852,104.0393,104.2065,9248.0
2024-07-02 14:00:00,105.92,106.21,105.89,106.21,11133.0,104.1573,104.4425,104.1278,104.4425,11133.0
2024-07-02 14:30:00,106.18,106.32,106.08,106.27,13310.0,104.413,104.5507,104.3147,104.5015,13310.0
2024-07-02 15:00:00,106.25,106.46,106.15,106.43,12580.0,104.4818,104.6883,104.3835,104.6588,12580.0
2024-07-02 15:30:00,106.43,106.48,106.18,106.23,78026.0,104.6588,104.708,104.413,104.4622,78026.0
2024-07-03 09:30:00,106.77,106.77,105.86,106.46,12958.0,104.9932,104.9932,104.0983,104.6883,12958.0
2024-07-03 10:00:00,106.47,106.99,106.45,106.85,21098.0,104.6982,105.2095,104.6785,105.0718,21098.0
2024-07-03 10:30:00,106.85,107.39,106.85,107.16,20666.0,105.0718,105.6029,105.0718,105.3767,20666.0
2024-07-03 11:00:00,106.98,107.09,106.65,106.81,28813.0,105.1997,105.3079,104.8752,105.0325,28813.0
2024-07-03 11:30:00,106.83,107.03,106.73,106.83,19502.0,105.0522,105.2489,104.9538,105.0522,19502.0
2024-07-03 12:00:00,106.86,106.92,106.71,106.84,23715.0,105.0817,105.1407,104.9342,105.062,23715.0
2024-07-03 12:30:00,106.79,107.39,106.58,107.22,65056.0,105.0128,105.6029,104.8063,105.4357,65056.0
2024-07-05 09:30:00,106.92,107.14,105.66,105.77,18408.0,105.1407,105.357,103.9017,104.0098,18408.0
2024-07-05 10:00:00,105.66,105.66,104.82,104.88,13956.0,103.9017,103.9017,103.0756,103.1346,13956.0
2024-07-05 10:30:00,104.76,105.11,104.76,104.92,17333.0,103.0166,103.3608,103.0166,103.174,17333.0
2024-07-05 11:00:00,104.89,105.08,104.64,104.7,45712.0,103.1445,103.3313,102.8986,102.9576,45712.0
2024-07-05 11:30:00,104.7,105.01,104.64,104.8,30249.0,102.9576,103.2625,102.8986,103.056,30249.0
2024-07-05 12:00:00,104.8,105.08,104.69,104.92,28309.0,103.056,103.3313,102.9478,103.174,28309.0
2024-07-05 12:30:00,104.93,105.23,104.9,105.1,27296.0,103.1838,103.4788,103.1543,103.351,27296.0
2024-07-05 13:00:00,105.1,105.35,105.08,105.3,19149.0,103.351,103.5968,103.3313,103.5476,19149.0
2024-07-05 13:30:00,105.34,105.7,105.34,105.63,5247.0,103.587,103.941,103.587,103.8722,5247.0
2024-07-05 14:00:00,105.57,105.76,105.57,105.66,4884.0,103.8132,104.0,103.8132,103.9017,4884.0
2024-07-05 14:30:00,105.83,105.95,105.81,105.95,3551.0,104.0688,104.1868,104.0492,104.1868,3551.0
2024-07-05 15:00:00,105.9,105.91,105.61,105.67,7668.0,104.1377,104.1475,103.8525,103.9115,7668.0
2024-07-05 15:30:00,105.73,105.96,105.68,105.88,37167.0,103.9705,104.1967,103.9213,104.118,37167.0
2024-07-08 09:30:00,106.58,107.0,106.58,106.94,9162.0,104.8063,105.2194,104.8063,105.1604,9162.0
2024-07-08 10:00:00,107.13,107.33,106.9,106.98,6015.0,105.3472,105.5439,105.121,105.1997,6015.0
2024-07-08 10:30:00,106.95,107.11,106.91,107.05,7177.0,105.1702,105.3275,105.1309,105.2685,7177.0
2024-07-08 11:00:00,106.99,107.04,106.83,106.86,4529.0,105.2095,105.2587,105.0522,105.0817,4529.0
2024-07-08 11:30:00,106.84,106.91,106.45,106.45,9821.0,105.062,105.1309,104.6785,104.6785,9821.0
2024-07-08 12:00:00,106.51,106.67,106.45,106.67,9769.0,104.7375,104.8948,104.6785,104.8948,9769.0
2024-07-08 12:30:00,106.69,106.99,106.68,106.89,15116.0,104.9145,105.2095,104.9047,105.1112,15116.0
2024-07-08 13:00:00,106.89,107.29,106.82,107.23,17366.0,105.1112,105.5045,105.0423,105.4455,17366.0
2024-07-08 13:30:00,107.17,107.24,106.93,107.0,8471.0,105.3865,105.4554,105.1505,105.2194,8471.0
2024-07-08 14:00:00,107.03,107.03,106.8,106.84,7362.0,105.2489,105.2489,105.0227,105.062,7362.0
2024-07-08 14:30:00,106.81,106.9,106.76,106.85,7135.0,105.0325,105.121,104.9833,105.0718,7135.0
2024-07-08 15:00:00,106.84,106.84,106.53,106.56,25561.0,105.062,105.062,104.7572,104.7867,25561.0
2024-07-08 15:30:00,106.52,106.55,106.27,106.43,73134.0,104.7473,104.7768,104.5015,104.6588,73134.0
2024-07-09 09:30:00,106.32,106.32,105.68,105.69,8434.0,104.5507,104.5507,103.9213,103.9312,8434.0
2024-07-09 10:00:00,105.65,105.65,104.68,105.06,11181.0,103.8918,103.8918,102.938,103.3116,11181.0
2024-07-09 10:30:00,104.94,105.23,104.87,104.88,7368.0,103.1936,103.4788,103.1248,103.1346,7368.0
2024-07-09 11:00:00,104.82,104.88,104.54,104.6,10241.0,103.0756,103.1346,102.8003,102.8593,10241.0
2024-07-09 11:30:00,104.66,104.77,104.6,104.69,13443.0,102.9183,103.0265,102.8593,102.9478,13443.0
2024-07-09 12:00:00,104.64,104.72,104.49,104.61,7064.0,102.8986,102.9773,102.7511,102.8691,7064.0
2024-07-09 12:30:00,104.58,104.75,104.44,104.62,20641.0,102.8396,103.0068,102.702,102.879,20641.0
2024-07-09 13:00:00,104.62,104.87,104.59,104.84,18298.0,102.879,103.1248,102.8495,103.0953,18298.0
2024-07-09 13:30:00,104.79,104.83,104.45,104.5,18227.0,103.0461,103.0855,102.7118,102.761,18227.0
2024-07-09 14:00:00,104.48,104.55,104.36,104.39,11513.0,102.7413,102.8101,102.6233,102.6528,11513.0
2024-07-09 14:30:00,104.37,104.46,104.2,104.29,22332.0,102.6331,102.7216,102.4659,102.5545,22332.0
2024-07-09 15:00:00,104.28,104.29,103.92,103.98,42102.0,102.5446,102.5545,102.1906,102.2496,42102.0
2024-07-09 15:30:00,104.0,104.02,103.68,103.91,115123.0,102.2693,102.2889,101.9546,102.1808,115123.0
2024-07-10 09:30:00,104.47,105.32,104.33,105.21,44363.0,102.7315,103.5673,102.5938,103.4591,44363.0
2024-07-10 10:00:00,105.28,105.58,105.06,105.47,41311.0,103.528,103.823,103.3116,103.7148,41311.0
2024-07-10 10:30:00,105.39,105.48,104.85,105.14,13995.0,103.6361,103.7246,103.1051,103.3903,13995.0
2024-07-10 11:00:00,105.19,105.69,105.16,105.54,17149.0,103.4395,103.9312,103.41,103.7837,17149.0
2024-07-10 11:30:00,105.73,105.98,105.5,105.84,13767.0,103.9705,104.2163,103.7443,104.0787,13767.0
2024-07-10 12:00:00,105.84,105.91,105.56,105.91,29218.0,104.0787,104.1475,103.8033,104.1475,29218.0
2024-07-10 12:30:00,105.83,105.86,105.44,105.55,9865.0,104.0688,104.0983,103.6853,103.7935,9865.0
2024-07-10 13:00:00,105.57,105.67,105.24,105.24,15184.0,103.8132,103.9115,103.4886,103.4886,15184.0
2024-07-10 13:30:00,105.23,105.32,105.09,105.1,6125.0,103.4788,103.5673,103.3411,103.351,6125.0
2024-07-10 14:00:00,105.11,105.25,105.06,105.17,12719.0,103.3608,103.4985,103.3116,103.4198,12719.0
2024-07-10 14:30:00,105.17,105.47,105.11,105.4,19756.0,103.4198,103.7148,103.3608,103.646,19756.0
2024-07-10 15:00:00,105.34,105.45,105.29,105.41,27398.0,103.587,103.6951,103.5378,103.6558,27398.0
2024-07-10 15:30:00,105.41,106.27,105.41,106.17,102365.0,103.6558,104.5015,103.6558,104.4032,102365.0
2024-07-11 09:30:00,106.75,108.43,106.75,108.05,55957.0,104.9735,106.6256,104.9735,106.2519,55957.0
2024-07-11 10:00:00,108.05,108.78,107.9,108.54,15778.0,106.2519,106.9697,106.1044,106.7337,15778.0
2024-07-11 10:30:00,108.54,109.37,108.54,109.37,39950.0,106.7337,107.5499,106.7337,107.5499,39950.0
2024-07-11 11:00:00,109.44,109.68,109.34,109.6,15045.0,107.6187,107.8548,107.5204,107.7761,15045.0
2024-07-11 11:30:00,109.54,109.81,109.54,109.62,20616.0,107.7171,107.9826,107.7171,107.7958,20616.0
2024-07-11 12:00:00,109.6,109.61,109.27,109.4,14864.0,107.7761,107.7859,107.4516,107.5794,14864.0
2024-07-11 12:30:00,109.41,109.43,108.9,109.01,14438.0,107.5892,107.6089,107.0877,107.1959,14438.0
2024-07-11 13:00:00,109.03,109.16,108.79,109.04,18147.0,107.2156,107.3434,106.9796,107.2254,18147.0
2024-07-11 13:30:00,108.94,109.02,108.81,108.92,7591.0,107.1271,107.2057,106.9992,107.1074,7591.0
2024-07-11 14:00:00,108.92,109.04,108.86,108.88,11207.0,107.1074,107.2254,107.0484,107.0681,11207.0
2024-07-11 14:30:00,109.01,109.23,109.0,109.06,12899.0,107.1959,107.4122,107.1861,107.2451,12899.0
2024-07-11 15:00:00,109.04,109.07,108.76,108.87,12027.0,107.2254,107.2549,106.9501,107.0582,12027.0
2024-07-11 15:30:00,108.89,109.07,108.75,108.81,80956.0,107.0779,107.2549,106.9402,106.9992,80956.0
2024-07-12 09:30:00,109.59,110.27,109.51,110.22,16198.0,107.7663,108.4349,107.6876,108.3858,16198.0
2024-07-12 10:00:00,110.25,110.87,110.21,110.87,8767.0,108.4153,109.025,108.3759,109.025,8767.0
2024-07-12 10:30:00,110.87,110.91,110.6,110.65,15804.0,109.025,109.0643,108.7594,108.8086,15804.0
2024-07-12 11:00:00,110.75,110.91,110.64,110.8,11967.0,108.9069,109.0643,108.7988,108.9561,11967.0
2024-07-12 11:30:00,110.82,111.07,110.67,110.67,11041.0,108.9758,109.2216,108.8283,108.8283,11041.0
2024-07-12 12:00:00,110.7,110.72,110.36,110.43,4851.0,108.8578,108.8774,108.5234,108.5923,4851.0
2024-07-12 12:30:00,110.39,110.5,110.18,110.45,19003.0,108.5529,108.6611,108.3464,108.6119,19003.0
2024-07-12 13:00:00,110.45,110.65,110.44,110.62,7324.0,108.6119,108.8086,108.6021,108.7791,7324.0
2024-07-12 13:30:00,110.62,110.88,110.62,110.7,11249.0,108.7791,109.0348,108.7791,108.8578,11249.0
2024-07-12 14:00:00,110.69,110.94,110.6,110.94,6575.0,108.8479,109.0938,108.7594,109.0938,6575.0
2024-07-12 14:30:00,110.93,110.93,110.79,110.85,5260.0,109.084,109.084,108.9463,109.0053,5260.0
2024-07-12 15:00:00,110.78,110.87,110.72,110.76,4797.0,108.9364,109.025,108.8774,108.9168,4797.0
2024-07-12 15:30:00,110.77,110.84,110.51,110.61,54854.0,108.9266,108.9954,108.6709,108.7693,54854.0
2024-07-15 09:30:00,110.88,111.68,110.65,111.48,21258.0,109.0348,109.8215,108.8086,109.6248,21258.0
2024-07-15 10:00:00,111.48,112.11,111.32,111.65,15788.0,109.6248,110.2443,109.4675,109.792,15788.0
2024-07-15 10:30:00,111.65,111.93,111.53,111.64,8524.0,109.792,110.0673,109.674,109.7821,8524.0
2024-07-15 11:00:00,111.61,111.82,111.31,111.32,24934.0,109.7526,109.9591,109.4576,109.4675,24934.0
2024-07-15 11:30:00,111.29,111.9,111.2,111.82,13073.0,109.438,110.0378,109.3495,109.9591,13073.0
2024-07-15 12:00:00,111.77,111.86,111.47,111.48,8734.0,109.91,109.9985,109.615,109.6248,8734.0
2024-07-15 12:30:00,111.45,111.52,111.18,111.3,6105.0,109.5953,109.6641,109.3298,109.4478,6105.0
2024-07-15 13:00:00,111.29,111.33,111.05,111.1,27490.0,109.438,109.4773,109.202,109.2511,27490.0
2024-07-15 13:30:00,111.08,111.08,110.74,110.97,12438.0,109.2315,109.2315,108.8971,109.1233,12438.0
2024-07-15 14:00:00,110.86,111.17,110.85,111.12,12780.0,109.0151,109.32,109.0053,109.2708,12780.0
2024-07-15 14:30:00,111.08,111.25,110.9,111.17,31474.0,109.2315,109.3986,109.0545,109.32,31474.0
2024-07-15 15:00:00,111.16,111.34,111.1,111.22,22367.0,109.3101,109.4871,109.2511,109.3691,22367.0
2024-07-15 15:30:00,111.23,111.31,110.9,111.08,83370.0,109.379,109.4576,109.0545,109.2315,83370.0
2024-07-16 09:30:00,112.15,115.33,111.98,114.96,43044.0,110.2836,113.4107,110.1165,113.0469,43044.0
2024-07-16 10:00:00,114.94,115.47,114.62,115.37,30021.0,113.0272,113.5484,112.7125,113.4501,30021.0
2024-07-16 10:30:00,115.31,115.34,114.94,114.96,16869.0,113.3911,113.4206,113.0272,113.0469,16869.0
2024-07-16 11:00:00,114.95,115.62,114.95,115.57,12113.0,113.0371,113.6959,113.0371,113.6467,12113.0
2024-07-16 11:30:00,115.52,115.91,115.31,115.49,26527.0,113.5976,113.9811,113.3911,113.5681,26527.0
2024-07-16 12:00:00,115.5,115.94,115.25,115.84,14876.0,113.5779,114.0106,113.3321,113.9122,14876.0
2024-07-16 12:30:00,115.82,116.13,115.75,115.86,12232.0,113.8926,114.1974,113.8237,113.9319,12232.0
2024-07-16 13:00:00,115.85,116.04,115.78,115.84,10221.0,113.9221,114.1089,113.8532,113.9122,10221.0
2024-07-16 13:30:00,115.83,116.09,115.78,115.82,12985.0,113.9024,114.1581,113.8532,113.8926,12985.0
2024-07-16 14:00:00,115.81,116.03,115.59,115.59,13427.0,113.8827,114.0991,113.6664,113.6664,13427.0
2024-07-16 14:30:00,115.59,115.83,115.34,115.64,16252.0,113.6664,113.9024,113.4206,113.7156,16252.0
2024-07-16 15:00:00,115.57,115.8,115.49,115.64,23083.0,113.6467,113.8729,113.5681,113.7156,23083.0
2024-07-16 15:30:00,115.64,115.77,115.47,115.53,94569.0,113.7156,113.8434,113.5484,113.6074,94569.0
2024-07-17 09:30:00,114.73,115.61,114.07,115.45,25531.0,113.2745,114.1433,112.6229,113.9853,25531.0
2024-07-17 10:00:00,115.28,115.71,114.98,115.48,13631.0,113.8175,114.2421,113.5213,114.015,13631.0
2024-07-17 10:30:00,115.45,115.5,115.12,115.4,12884.0,113.9853,114.0347,113.6595,113.936,12884.0
2024-07-17 11:00:00,115.33,115.75,115.25,115.57,10430.0,113.8669,114.2815,113.7879,114.1038,10430.0
2024-07-17 11:30:00,115.57,115.8,115.56,115.76,9130.0,114.1038,114.3309,114.094,114.2914,9130.0
2024-07-17 12:00:00,115.76,115.86,115.53,115.56,13550.0,114.2914,114.3901,114.0643,114.094,13550.0
2024-07-17 12:30:00,115.56,115.61,115.37,115.49,11013.0,114.094,114.1433,113.9064,114.0248,11013.0
2024-07-17 13:00:00,115.55,115.55,115.18,115.23,6884.0,114.0841,114.0841,113.7188,113.7681,6884.0
2024-07-17 13:30:00,115.23,115.46,115.21,115.23,11455.0,113.7681,113.9952,113.7484,113.7681,11455.0
2024-07-17 14:00:00,115.19,115.25,115.07,115.21,10366.0,113.7286,113.7879,113.6102,113.7484,10366.0
2024-07-17 14:30:00,115.21,115.34,115.17,115.22,10155.0,113.7484,113.8767,113.7089,113.7583,10155.0
2024-07-17 15:00:00,115.23,115.29,115.11,115.17,25214.0,113.7681,113.8274,113.6497,113.7089,25214.0
2024-07-17 15:30:00,115.17,115.2,114.34,114.38,92899.0,113.7089,113.7385,112.8894,112.9289,92899.0
2024-07-18 09:30:00,113.93,116.07,113.93,116.05,13657.0,112.4846,114.5975,112.4846,114.5777,13657.0
2024-07-18 10:00:00,116.01,116.41,115.74,115.93,13421.0,114.5382,114.9332,114.2717,114.4593,13421.0
2024-07-18 10:30:00,115.9,116.0,115.59,115.62,15409.0,114.4296,114.5284,114.1236,114.1532,15409.0
2024-07-18 11:00:00,115.63,115.88,115.57,115.73,14590.0,114.1631,114.4099,114.1038,114.2618,14590.0
2024-07-18 11:30:00,115.65,115.68,115.35,115.37,6223.0,114.1828,114.2124,113.8866,113.9064,6223.0
2024-07-18 12:00:00,115.33,115.35,114.98,114.98,8811.0,113.8669,113.8866,113.5213,113.5213,8811.0
2024-07-18 12:30:00,114.96,115.28,114.92,115.22,3772.0,113.5016,113.8175,113.4621,113.7583,3772.0
2024-07-18 13:00:00,115.27,115.29,115.06,115.06,5100.0,113.8076,113.8274,113.6003,113.6003,5100.0
2024-07-18 13:30:00,115.13,115.17,114.81,114.81,5133.0,113.6694,113.7089,113.3535,113.3535,5133.0
2024-07-18 14:00:00,114.77,114.78,114.51,114.65,7164.0,113.314,113.3238,113.0573,113.1955,7164.0
2024-07-18 14:30:00,114.64,114.64,114.37,114.45,5020.0,113.1856,113.1856,112.9191,112.998,5020.0
2024-07-18 15:00:00,114.54,114.56,114.21,114.44,8754.0,113.0869,113.1066,112.7611,112.9882,8754.0
2024-07-18 15:30:00,114.34,114.74,114.22,114.26,53404.0,112.8894,113.2844,112.771,112.8104,53404.0
2024-07-19 09:30:00,113.82,114.45,113.02,113.89,13790.0,112.376,112.998,111.5862,112.4451,13790.0
2024-07-19 10:00:00,113.76,113.93,113.14,113.15,6518.0,112.3168,112.4846,111.7047,111.7145,6518.0
2024-07-19 10:30:00,113.29,113.52,112.87,113.06,11897.0,111.8528,112.0798,111.4381,111.6257,11897.0
2024-07-19 11:00:00,113.02,113.02,112.47,112.47,5669.0,111.5862,111.5862,111.0432,111.0432,5669.0
2024-07-19 11:30:00,112.53,112.7,112.26,112.63,17884.0,111.1024,111.2702,110.8358,111.2011,17884.0
2024-07-19 12:00:00,112.66,113.0,112.59,112.61,7664.0,111.2307,111.5664,111.1616,111.1814,7664.0
2024-07-19 12:30:00,112.53,112.62,112.27,112.41,7525.0,111.1024,111.1913,110.8457,110.9839,7525.0
2024-07-19 13:00:00,112.4,112.45,112.13,112.17,9227.0,110.974,111.0234,110.7075,110.747,9227.0
2024-07-19 13:30:00,112.16,112.57,112.1,112.4,20317.0,110.7371,111.1419,110.6778,110.974,20317.0
2024-07-19 14:00:00,112.37,112.49,112.29,112.38,9715.0,110.9444,111.0629,110.8654,110.9543,9715.0
2024-07-19 14:30:00,112.38,112.42,112.2,112.35,8412.0,110.9543,110.9938,110.7766,110.9247,8412.0
2024-07-19 15:00:00,112.3,112.82,112.29,112.69,9871.0,110.8753,111.3887,110.8654,111.2604,9871.0
2024-07-19 15:30:00,112.66,112.77,112.21,112.49,64417.0,111.2307,111.3393,110.7865,111.0629,64417.0
2024-07-22 09:30:00,113.12,113.59,112.35,112.35,26336.0,111.6849,112.1489,110.9247,110.9247,26336.0
2024-07-22 10:00:00,112.31,112.81,112.03,112.52,7496.0,110.8852,111.3788,110.6087,111.0925,7496.0
2024-07-22 10:30:00,112.62,113.13,112.53,113.11,10869.0,111.1913,111.6948,111.1024,111.675,10869.0
2024-07-22 11:00:00,113.3,113.37,113.13,113.29,8743.0,111.8626,111.9317,111.6948,111.8528,8743.0
2024-07-22 11:30:00,113.28,113.48,113.21,113.4,6226.0,111.8429,112.0403,111.7738,111.9614,6226.0
2024-07-22 12:00:00,113.4,113.43,113.1,113.1,11289.0,111.9614,111.991,111.6652,111.6652,11289.0
2024-07-22 12:30:00,113.09,113.19,112.84,113.15,9915.0,111.6553,111.754,111.4085,111.7145,9915.0
2024-07-22 13:00:00,113.35,113.54,113.34,113.49,5226.0,111.912,112.0996,111.9021,112.0502,5226.0
2024-07-22 13:30:00,113.41,113.56,113.39,113.43,5878.0,111.9712,112.1193,111.9515,111.991,5878.0
2024-07-22 14:00:00,113.42,113.46,113.32,113.46,3655.0,111.9811,112.0206,111.8824,112.0206,3655.0
2024-07-22 14:30:00,113.49,113.77,113.37,113.73,18315.0,112.0502,112.3267,111.9317,112.2872,18315.0
2024-07-22 15:00:00,113.73,114.15,113.66,114.13,17825.0,112.2872,112.7018,112.2181,112.6821,17825.0
2024-07-22 15:30:00,114.12,114.35,113.92,114.0,99788.0,112.6722,112.8993,112.4748,112.5537,99788.0
2024-07-23 09:30:00,114.74,114.94,114.04,114.58,53127.0,113.2844,113.4818,112.5932,113.1264,53127.0
2024-07-23 10:00:00,114.55,114.58,113.42,113.42,14437.0,113.0968,113.1264,111.9811,111.9811,14437.0
2024-07-23 10:30:00,113.4,113.76,113.05,113.13,16456.0,111.9614,112.3168,111.6158,111.6948,16456.0
2024-07-23 11:00:00,113.19,113.28,113.0,113.19,12513.0,111.754,111.8429,111.5664,111.754,12513.0
2024-07-23 11:30:00,113.11,113.43,113.11,113.37,10257.0,111.675,111.991,111.675,111.9317,10257.0
2024-07-23 12:00:00,113.44,113.52,113.16,113.22,5550.0,112.0008,112.0798,111.7244,111.7836,5550.0
2024-07-23 12:30:00,113.28,113.48,113.26,113.4,5578.0,111.8429,112.0403,111.8231,111.9614,5578.0
2024-07-23 13:00:00,113.47,113.7,113.45,113.52,8489.0,112.0305,112.2576,112.0107,112.0798,8489.0
2024-07-23 13:30:00,113.47,113.79,113.36,113.7,17807.0,112.0305,112.3464,111.9219,112.2576,17807.0
2024-07-23 14:00:00,113.68,113.96,113.64,113.69,18868.0,112.2378,112.5143,112.1983,112.2477,18868.0
2024-07-23 14:30:00,113.72,113.86,113.63,113.7,30311.0,112.2773,112.4155,112.1884,112.2576,30311.0
2024-07-23 15:00:00,113.69,113.79,113.48,113.75,12674.0,112.2477,112.3464,112.0403,112.3069,12674.0
2024-07-23 15:30:00,113.71,114.04,113.53,114.03,82508.0,112.2674,112.5932,112.0897,112.5834,82508.0
2024-07-24 09:30:00,113.75,114.15,112.22,112.38,23433.0,112.3069,112.7018,110.7963,110.9543,23433.0
2024-07-24 10:00:00,112.29,112.81,112.17,112.81,21650.0,110.8654,111.3788,110.747,111.3788,21650.0
2024-07-24 10:30:00,112.87,113.29,112.62,113.09,28065.0,111.4381,111.8528,111.1913,111.6553,28065.0
2024-07-24 11:00:00,113.02,113.08,112.77,112.92,34854.0,111.5862,111.6454,111.3393,111.4874,34854.0
2024-07-24 11:30:00,112.99,113.3,112.93,113.27,13216.0,111.5566,111.8626,111.4973,111.833,13216.0
2024-07-24 12:00:00,113.28,113.34,112.98,113.06,19913.0,111.8429,111.9021,111.5467,111.6257,19913.0
2024-07-24 12:30:00,112.95,112.97,112.65,112.81,11462.0,111.5171,111.5368,111.2209,111.3788,11462.0
2024-07-24 13:00:00,112.83,112.93,112.57,112.58,9532.0,111.3986,111.4973,111.1419,111.1518,9532.0
2024-07-24 13:30:00,112.57,112.84,112.47,112.58,21643.0,111.1419,111.4085,111.0432,111.1518,21643.0
2024-07-24 14:00:00,112.58,112.74,112.33,112.41,10721.0,111.1518,111.3097,110.9049,110.9839,10721.0
2024-07-24 14:30:00,112.41,112.5,111.78,111.89,23688.0,110.9839,111.0728,110.3619,110.4705,23688.0
2024-07-24 15:00:00,111.89,111.91,111.48,111.53,24888.0,110.4705,110.4903,110.0657,110.1151,24888.0
2024-07-24 15:30:00,111.54,111.73,110.48,110.83,142730.0,110.125,110.3125,109.0784,109.424,142730.0
2024-07-25 09:30:00,114.25,117.0,113.52,116.1,127602.0,112.8006,115.5157,112.0798,114.6271,127602.0
2024-07-25 10:00:00,115.82,117.72,115.18,117.55,105253.0,114.3507,116.2266,113.7188,116.0587,105253.0
2024-07-25 10:30:00,117.46,118.51,117.25,118.46,59983.0,115.9698,117.0065,115.7625,116.9572,59983.0
2024-07-25 11:00:00,118.57,120.86,118.46,120.14,73469.0,117.0658,119.3267,116.9572,118.6158,73469.0
2024-07-25 11:30:00,120.14,120.67,119.64,120.57,54519.0,118.6158,119.1391,118.1222,119.0404,54519.0
2024-07-25 12:00:00,120.62,121.37,120.47,121.07,42165.0,119.0898,119.8302,118.9417,119.5341,42165.0
2024-07-25 12:30:00,121.06,121.63,121.02,121.59,42146.0,119.5242,120.0869,119.4847,120.0475,42146.0
2024-07-25 13:00:00,121.6,121.6,119.89,120.01,47702.0,120.0573,120.0573,118.369,118.4875,47702.0
2024-07-25 13:30:00,120.02,120.03,118.12,118.33,73477.0,118.4974,118.5072,116.6215,116.8288,73477.0
2024-07-25 14:00:00,118.33,118.95,117.82,118.53,57610.0,116.8288,117.4409,116.3253,117.0263,57610.0
2024-07-25 14:30:00,118.63,119.04,118.47,118.98,73277.0,117.125,117.5298,116.967,117.4706,73277.0
2024-07-25 15:00:00,118.97,120.02,118.9,119.83,81873.0,117.4607,118.4974,117.3916,118.3098,81873.0
2024-07-25 15:30:00,119.9,120.23,118.38,118.47,264689.0,118.3789,118.7047,116.8782,116.967,264689.0
2024-07-26 09:30:00,118.43,119.94,118.0,119.69,53530.0,116.9275,118.4184,116.503,118.1716,53530.0
2024-07-26 10:00:00,119.59,119.91,117.84,117.88,64172.0,118.0728,118.3888,116.345,116.3845,64172.0
2024-07-26 10:30:00,117.91,117.98,116.7,117.38,47344.0,116.4141,116.4833,115.2195,115.8909,47344.0
2024-07-26 11:00:00,117.44,117.81,117.38,117.69,21790.0,115.9501,116.3154,115.8909,116.1969,21790.0
2024-07-26 11:30:00,117.69,118.46,117.66,118.46,32965.0,116.1969,116.9572,116.1673,116.9572,32965.0
2024-07-26 12:00:00,118.42,118.49,118.09,118.48,28022.0,116.9177,116.9868,116.5919,116.9769,28022.0
2024-07-26 12:30:00,118.49,118.63,118.29,118.56,20528.0,116.9868,117.125,116.7893,117.0559,20528.0
2024-07-26 13:00:00,118.61,119.07,118.44,119.02,27066.0,117.1053,117.5594,116.9374,117.5101,27066.0
2024-07-26 13:30:00,119.05,119.09,118.41,118.48,25422.0,117.5397,117.5792,116.9078,116.9769,25422.0
2024-07-26 14:00:00,118.43,118.55,118.11,118.33,40283.0,116.9275,117.046,116.6116,116.8288,40283.0
2024-07-26 14:30:00,118.34,118.36,118.0,118.07,26615.0,116.8387,116.8584,116.503,116.5721,26615.0
2024-07-26 15:00:00,118.07,118.48,118.0,118.31,53727.0,116.5721,116.9769,116.503,116.8091,53727.0
2024-07-26 15:30:00,118.28,118.28,117.43,117.57,207165.0,116.7794,116.7794,115.9402,116.0785,207165.0
2024-07-29 09:30:00,117.57,118.12,116.87,117.0,18856.0,116.0785,116.6215,115.3873,115.5157,18856.0
2024-07-29 10:00:00,117.12,117.86,116.99,117.51,14716.0,115.6342,116.3648,115.5058,116.0192,14716.0
2024-07-29 10:30:00,117.33,117.55,116.98,117.55,10750.0,115.8415,116.0587,115.4959,116.0587,10750.0
2024-07-29 11:00:00,117.5,117.81,117.34,117.8,9345.0,116.0093,116.3154,115.8514,116.3055,9345.0
2024-07-29 11:30:00,117.8,117.99,117.42,117.99,22346.0,116.3055,116.4931,115.9304,116.4931,22346.0
2024-07-29 12:00:00,118.02,118.2,117.92,118.0,19495.0,116.5227,116.7005,116.424,116.503,19495.0
2024-07-29 12:30:00,118.02,118.13,117.8,117.88,15888.0,116.5227,116.6313,116.3055,116.3845,15888.0
2024-07-29 13:00:00,117.86,118.12,117.82,117.96,14691.0,116.3648,116.6215,116.3253,116.4635,14691.0
2024-07-29 13:30:00,117.92,117.98,117.74,117.85,14707.0,116.424,116.4833,116.2463,116.3549,14707.0
2024-07-29 14:00:00,117.82,118.38,117.77,118.38,20142.0,116.3253,116.8782,116.2759,116.8782,20142.0
2024-07-29 14:30:00,118.35,118.64,118.35,118.58,21485.0,116.8486,117.1349,116.8486,117.0756,21485.0
2024-07-29 15:00:00,118.59,118.7,118.3,118.58,31541.0,117.0855,117.1941,116.7992,117.0756,31541.0
2024-07-29 15:30:00,118.58,118.96,118.25,118.42,131645.0,117.0756,117.4508,116.7498,116.9177,131645.0
2024-07-30 09:30:00,118.65,119.34,118.33,119.04,17119.0,117.1448,117.826,116.8288,117.5298,17119.0
2024-07-30 10:00:00,118.8,119.85,118.64,119.84,32392.0,117.2928,118.3295,117.1349,118.3197,32392.0
2024-07-30 10:30:00,119.87,120.18,119.5,119.68,15379.0,118.3493,118.6553,117.984,118.1617,15379.0
2024-07-30 11:00:00,119.69,120.4,119.47,120.08,23109.0,118.1716,118.8726,117.9543,118.5566,23109.0
2024-07-30 11:30:00,120.08,120.45,119.82,119.84,18580.0,118.5566,118.9219,118.2999,118.3197,18580.0
2024-07-30 12:00:00,119.8,120.1,119.65,119.73,16861.0,118.2802,118.5764,118.1321,118.2111,16861.0
2024-07-30 12:30:00,119.74,120.08,119.71,119.9,17775.0,118.2209,118.5566,118.1913,118.3789,17775.0
2024-07-30 13:00:00,119.9,120.1,119.66,120.03,16297.0,118.3789,118.5764,118.1419,118.5072,16297.0
2024-07-30 13:30:00,119.98,120.31,119.92,120.13,12969.0,118.4579,118.7837,118.3986,118.606,12969.0
2024-07-30 14:00:00,120.17,120.54,120.11,120.19,24210.0,118.6455,119.0108,118.5862,118.6652,24210.0
2024-07-30 14:30:00,120.14,120.14,119.71,119.88,16957.0,118.6158,118.6158,118.1913,118.3591,16957.0
2024-07-30 15:00:00,119.88,120.0,119.73,119.96,22283.0,118.3591,118.4776,118.2111,118.4381,22283.0
2024-07-30 15:30:00,119.96,120.59,119.55,119.61,113529.0,118.4381,119.0601,118.0333,118.0926,113529.0
2024-07-31 09:30:00,120.33,120.68,119.2,119.73,23186.0,118.8034,119.149,117.6878,118.2111,23186.0
2024-07-31 10:00:00,119.91,121.06,119.75,120.59,28493.0,118.3888,119.5242,118.2308,119.0601,28493.0
2024-07-31 10:30:00,120.61,120.81,120.45,120.62,27830.0,119.0799,119.2773,118.9219,119.0898,27830.0
2024-07-31 11:00:00,120.6,120.81,120.43,120.76,12537.0,119.07,119.2773,118.9022,119.228,12537.0
2024-07-31 11:30:00,120.76,121.18,120.72,121.17,9879.0,119.228,119.6427,119.1885,119.6328,9879.0
2024-07-31 12:00:00,121.13,121.59,121.07,121.57,8778.0,119.5933,120.0475,119.5341,120.0277,8778.0
2024-07-31 12:30:00,121.55,121.64,121.27,121.34,14740.0,120.008,120.0968,119.7315,119.8006,14740.0
2024-07-31 13:00:00,121.27,121.47,121.2,121.25,12101.0,119.7315,119.929,119.6624,119.7118,12101.0
2024-07-31 13:30:00,121.29,121.68,121.11,121.68,11739.0,119.7513,120.1363,119.5735,120.1363,11739.0
2024-07-31 14:00:00,121.59,121.59,121.14,121.47,22574.0,120.0475,120.0475,119.6032,119.929,22574.0
2024-07-31 14:30:00,121.59,122.92,121.55,122.83,19716.0,120.0475,121.3606,120.008,121.2717,19716.0
2024-07-31 15:00:00,122.86,122.88,121.73,121.79,36075.0,121.3013,121.3211,120.1857,120.2449,36075.0
2024-07-31 15:30:00,121.74,122.06,121.15,121.43,105515.0,120.1956,120.5115,119.613,119.8895,105515.0
2024-08-01 09:30:00,121.09,122.25,120.99,121.01,12837.0,119.5538,120.6991,119.4551,119.4748,12837.0
2024-08-01 10:00:00,120.44,121.29,119.16,119.16,13606.0,118.912,119.7513,117.6483,117.6483,13606.0
2024-08-01 10:30:00,119.2,119.22,118.18,118.37,31887.0,117.6878,117.7075,116.6807,116.8683,31887.0
2024-08-01 11:00:00,118.31,118.37,117.77,117.81,20935.0,116.8091,116.8683,116.2759,116.3154,20935.0
2024-08-01 11:30:00,117.86,118.17,117.56,118.05,25409.0,116.3648,116.6708,116.0686,116.5524,25409.0
2024-08-01 12:00:00,117.95,118.3,117.81,118.3,15445.0,116.4536,116.7992,116.3154,116.7992,15445.0
2024-08-01 12:30:00,118.29,118.33,117.82,117.98,20100.0,116.7893,116.8288,116.3253,116.4833,20100.0
2024-08-01 13:00:00,117.9,117.9,117.57,117.74,12817.0,116.4043,116.4043,116.0785,116.2463,12817.0
2024-08-01 13:30:00,117.73,117.92,117.63,117.92,13816.0,116.2364,116.424,116.1377,116.424,13816.0
2024-08-01 14:00:00,117.92,117.96,117.68,117.71,20319.0,116.424,116.4635,116.1871,116.2167,20319.0
2024-08-01 14:30:00,117.71,117.89,117.6,117.82,21742.0,116.2167,116.3944,116.1081,116.3253,21742.0
2024-08-01 15:00:00,117.82,118.03,117.77,117.98,21167.0,116.3253,116.5326,116.2759,116.4833,21167.0
2024-08-01 15:30:00,118.05,118.83,118.0,118.81,120549.0,116.5524,117.3225,116.503,117.3027,120549.0
2024-08-02 09:30:00,117.55,118.38,116.58,117.15,152744.0,116.0587,116.8782,115.101,115.6638,152744.0
2024-08-02 10:00:00,117.16,117.85,115.76,116.27,65893.0,115.6737,116.3549,114.2914,114.7949,65893.0
2024-08-02 10:30:00,116.27,117.09,116.13,116.85,50583.0,114.7949,115.6045,114.6567,115.3676,50583.0
2024-08-02 11:00:00,117.0,117.08,115.74,115.86,49841.0,115.5157,115.5947,114.2717,114.3901,49841.0
2024-08-02 11:30:00,115.94,116.77,115.88,116.25,36360.0,114.4691,115.2886,114.4099,114.7752,36360.0
2024-08-02 12:00:00,116.25,116.79,116.19,116.74,21348.0,114.7752,115.3083,114.716,115.259,21348.0
2024-08-02 12:30:00,116.72,116.84,115.96,116.08,9756.0,115.2392,115.3577,114.4889,114.6074,9756.0
2024-08-02 13:00:00,116.14,116.3,115.89,116.26,9568.0,114.6666,114.8246,114.4198,114.7851,9568.0
2024-08-02 13:30:00,116.22,116.53,116.12,116.53,18168.0,114.7456,115.0516,114.6468,115.0516,18168.0
2024-08-02 14:00:00,116.47,116.94,116.41,116.9,11227.0,114.9924,115.4564,114.9332,115.417,11227.0
2024-08-02 14:30:00,116.92,117.23,116.74,117.14,15962.0,115.4367,115.7428,115.259,115.6539,15962.0
2024-08-02 15:00:00,117.19,117.54,117.06,117.53,15437.0,115.7033,116.0488,115.5749,116.039,15437.0
2024-08-02 15:30:00,117.56,117.88,117.24,117.79,99341.0,116.0686,116.3845,115.7526,116.2957,99341.0
2024-08-05 09:30:00,114.5,114.74,113.38,113.66,35146.0,113.0474,113.2844,111.9416,112.2181,35146.0
2024-08-05 10:00:00,113.82,115.07,113.56,113.98,31223.0,112.376,113.6102,112.1193,112.534,31223.0
2024-08-05 10:30:00,114.05,114.55,113.74,114.23,9196.0,112.6031,113.0968,112.297,112.7808,9196.0
2024-08-05 11:00:00,114.29,114.68,113.99,114.58,33809.0,112.8401,113.2251,112.5439,113.1264,33809.0
2024-08-05 11:30:00,114.46,115.67,114.42,115.67,38101.0,113.0079,114.2026,112.9684,114.2026,38101.0
2024-08-05 12:00:00,115.76,116.18,115.57,116.1,13617.0,114.2914,114.7061,114.1038,114.6271,13617.0
2024-08-05 12:30:00,116.13,116.24,115.14,115.21,42530.0,114.6567,114.7653,113.6793,113.7484,42530.0
2024-08-05 13:00:00,115.22,115.3,114.66,115.0,21886.0,113.7583,113.8373,113.2054,113.5411,21886.0
2024-08-05 13:30:00,115.06,115.24,114.54,114.79,10013.0,113.6003,113.778,113.0869,113.3337,10013.0
2024-08-05 14:00:00,114.64,115.41,114.62,115.36,11785.0,113.1856,113.9459,113.1659,113.8965,11785.0
2024-08-05 14:30:00,115.28,115.33,114.83,114.85,15464.0,113.8175,113.8669,113.3732,113.393,15464.0
2024-08-05 15:00:00,114.87,114.97,114.46,114.59,19680.0,113.4127,113.5114,113.0079,113.1363,19680.0
2024-08-05 15:30:00,114.62,114.98,114.44,114.7,100641.0,113.1659,113.5213,112.9882,113.2449,100641.0
2024-08-06 09:30:00,114.92,116.6,113.92,116.51,16446.0,113.4621,115.1208,112.4748,115.0319,16446.0
2024-08-06 10:00:00,116.47,116.67,115.96,116.02,8842.0,114.9924,115.1899,114.4889,114.5481,8842.0
2024-08-06 10:30:00,115.85,116.5,115.85,115.97,8635.0,114.3803,115.022,114.3803,114.4988,8635.0
2024-08-06 11:00:00,116.01,116.24,115.02,115.02,8228.0,114.5382,114.7653,113.5608,113.5608,8228.0
2024-08-06 11:30:00,115.12,115.7,115.06,115.7,8842.0,113.6595,114.2322,113.6003,114.2322,8842.0
2024-08-06 12:00:00,115.73,115.94,115.59,115.71,9335.0,114.2618,114.4691,114.1236,114.2421,9335.0
2024-08-06 12:30:00,115.64,115.74,115.38,115.56,8770.0,114.1729,114.2717,113.9162,114.094,8770.0
2024-08-06 13:00:00,115.61,115.86,115.56,115.86,7118.0,114.1433,114.3901,114.094,114.3901,7118.0
2024-08-06 13:30:00,115.86,116.16,115.81,116.16,9655.0,114.3901,114.6863,114.3408,114.6863,9655.0
2024-08-06 14:00:00,116.08,116.41,115.91,116.41,12906.0,114.6074,114.9332,114.4395,114.9332,12906.0
2024-08-06 14:30:00,116.36,116.68,116.29,116.29,13096.0,114.8838,115.1997,114.8147,114.8147,13096.0
2024-08-06 15:00:00,116.19,116.44,115.94,116.08,19906.0,114.716,114.9628,114.4691,114.6074,19906.0
2024-08-06 15:30:00,116.08,116.15,114.71,114.91,170075.0,114.6074,114.6765,113.2547,113.4522,170075.0
2024-08-07 09:30:00,115.97,116.92,115.89,116.68,6189.0,114.4988,115.4367,114.4198,115.1997,6189.0
2024-08-07 10:00:00,116.47,116.47,115.74,115.74,9650.0,114.9924,114.9924,114.2717,114.2717,9650.0
2024-08-07 10:30:00,115.69,116.08,115.56,116.01,5839.0,114.2223,114.6074,114.094,114.5382,5839.0
2024-08-07 11:00:00,116.04,116.05,115.5,115.62,25100.0,114.5679,114.5777,114.0347,114.1532,25100.0
2024-08-07 11:30:00,115.71,115.77,115.13,115.31,9663.0,114.2421,114.3013,113.6694,113.8471,9663.0
2024-08-07 12:00:00,115.29,115.37,115.0,115.23,10298.0,113.8274,113.9064,113.5411,113.7681,10298.0
2024-08-07 12:30:00,115.14,115.14,114.51,114.7,22136.0,113.6793,113.6793,113.0573,113.2449,22136.0
2024-08-07 13:00:00,114.7,114.71,113.81,114.15,9668.0,113.2449,113.2547,112.3662,112.7018,9668.0
2024-08-07 13:30:00,114.0,114.19,113.5,113.68,8569.0,112.5537,112.7413,112.0601,112.2378,8569.0
2024-08-07 14:00:00,113.59,113.59,112.8,112.92,22204.0,112.1489,112.1489,111.369,111.4874,22204.0
2024-08-07 14:30:00,112.86,113.1,112.75,112.99,13695.0,111.4282,111.6652,111.3196,111.5566,13695.0
2024-08-07 15:00:00,112.94,113.74,112.93,113.51,17260.0,111.5072,112.297,111.4973,112.07,17260.0
2024-08-07 15:30:00,113.46,113.51,112.33,112.57,112786.0,112.0206,112.07,110.9049,111.1419,112786.0
2024-08-08 09:30:00,113.27,114.19,113.12,113.98,9481.0,111.833,112.7413,111.6849,112.534,9481.0
2024-08-08 10:00:00,114.07,114.36,113.84,114.22,10424.0,112.6229,112.9092,112.3958,112.771,10424.0
2024-08-08 10:30:00,114.15,114.48,113.95,114.38,10687.0,112.7018,113.0277,112.5044,112.9289,10687.0
2024-08-08 11:00:00,114.39,114.63,114.27,114.51,15241.0,112.9388,113.1758,112.8203,113.0573,15241.0
2024-08-08 11:30:00,114.47,114.48,114.12,114.23,11331.0,113.0178,113.0277,112.6722,112.7808,11331.0
2024-08-08 12:00:00,114.22,114.39,113.95,114.09,13797.0,112.771,112.9388,112.5044,112.6426,13797.0
2024-08-08 12:30:00,114.04,114.31,113.64,114.0,17463.0,112.5932,112.8598,112.1983,112.5537,17463.0
2024-08-08 13:00:00,113.94,114.61,113.81,114.61,9325.0,112.4945,113.156,112.3662,113.156,9325.0
2024-08-08 13:30:00,114.62,114.74,114.52,114.61,11938.0,113.1659,113.2844,113.0671,113.156,11938.0
2024-08-08 14:00:00,114.58,114.69,114.43,114.63,24380.0,113.1264,113.235,112.9783,113.1758,24380.0
2024-08-08 14:30:00,114.63,114.82,114.39,114.82,14950.0,113.1758,113.3633,112.9388,113.3633,14950.0
2024-08-08 15:00:00,114.85,114.92,114.61,114.77,25788.0,113.393,113.4621,113.156,113.314,25788.0
2024-08-08 15:30:00,114.8,114.85,114.33,114.82,107503.0,113.3436,113.393,112.8796,113.3633,107503.0
2024-08-09 09:30:00,114.73,115.44,114.1,114.78,6995.0,113.2745,113.9755,112.6525,113.3238,6995.0
2024-08-09 10:00:00,114.85,115.11,114.33,114.59,6611.0,113.393,113.6497,112.8796,113.1363,6611.0
2024-08-09 10:30:00,114.59,114.7,114.32,114.63,11734.0,113.1363,113.2449,112.8697,113.1758,11734.0
2024-08-09 11:00:00,114.75,115.23,114.67,114.86,17433.0,113.2942,113.7681,113.2152,113.4028,17433.0
2024-08-09 11:30:00,114.86,114.95,114.73,114.75,8021.0,113.4028,113.4917,113.2745,113.2942,8021.0
2024-08-09 12:00:00,114.78,114.96,114.59,114.66,8073.0,113.3238,113.5016,113.1363,113.2054,8073.0
2024-08-09 12:30:00,114.59,114.72,114.29,114.4,8433.0,113.1363,113.2646,112.8401,112.9487,8433.0
2024-08-09 13:00:00,114.48,114.69,114.32,114.68,13676.0,113.0277,113.235,112.8697,113.2251,13676.0
2024-08-09 13:30:00,114.72,114.81,114.35,114.36,14522.0,113.2646,113.3535,112.8993,112.9092,14522.0
2024-08-09 14:00:00,114.42,114.42,113.95,114.11,30474.0,112.9684,112.9684,112.5044,112.6623,30474.0
2024-08-09 14:30:00,114.11,114.14,113.91,114.07,8906.0,112.6623,112.692,112.4649,112.6229,8906.0
2024-08-09 15:00:00,114.03,114.52,113.97,114.52,15047.0,112.5834,113.0671,112.5241,113.0671,15047.0
2024-08-09 15:30:00,114.42,114.55,114.15,114.35,93261.0,112.9684,113.0968,112.7018,112.8993,93261.0
2024-08-12 09:30:00,114.12,114.52,113.17,113.18,9962.0,112.6722,113.0671,111.7343,111.7441,9962.0
2024-08-12 10:00:00,113.24,113.98,113.24,113.85,14656.0,111.8034,112.534,111.8034,112.4056,14656.0
2024-08-12 10:30:00,113.86,113.96,113.64,113.81,17017.0,112.4155,112.5143,112.1983,112.3662,17017.0
2024-08-12 11:00:00,113.81,113.94,113.28,113.4,14675.0,112.3662,112.4945,111.8429,111.9614,14675.0
2024-08-12 11:30:00,113.43,113.74,113.35,113.7,6938.0,111.991,112.297,111.912,112.2576,6938.0
2024-08-12 12:00:00,113.77,113.8,113.37,113.46,6997.0,112.3267,112.3563,111.9317,112.0206,6997.0
2024-08-12 12:30:00,113.43,113.49,113.23,113.3,8091.0,111.991,112.0502,111.7935,111.8626,8091.0
2024-08-12 13:00:00,113.25,113.38,112.94,113.27,16704.0,111.8133,111.9416,111.5072,111.833,16704.0
2024-08-12 13:30:00,113.28,113.33,113.03,113.04,15673.0,111.8429,111.8922,111.5961,111.6059,15673.0
2024-08-12 14:00:00,112.94,113.11,112.7,112.74,16023.0,111.5072,111.675,111.2702,111.3097,16023.0
2024-08-12 14:30:00,112.76,112.95,112.63,112.82,15143.0,111.3295,111.5171,111.2011,111.3887,15143.0
2024-08-12 15:00:00,112.78,113.08,112.77,113.03,13416.0,111.3492,111.6454,111.3393,111.5961,13416.0
2024-08-12 15:30:00,112.99,113.13,112.48,112.58,62677.0,111.5566,111.6948,111.053,111.1518,62677.0
2024-08-13 09:30:00,112.76,113.3,112.33,112.98,25156.0,111.3295,111.8626,110.9049,111.5467,25156.0
2024-08-13 10:00:00,112.86,112.91,111.9,112.61,23062.0,111.4282,111.4776,110.4804,111.1814,23062.0
2024-08-13 10:30:00,112.64,113.3,112.63,113.21,23996.0,111.211,111.8626,111.2011,111.7738,23996.0
2024-08-13 11:00:00,113.24,113.89,113.24,113.87,10479.0,111.8034,112.4451,111.8034,112.4254,10479.0
2024-08-13 11:30:00,113.86,114.24,113.57,114.2,15106.0,112.4155,112.7907,112.1292,112.7512,15106.0
2024-08-13 12:00:00,114.22,114.69,114.19,114.52,14233.0,112.771,113.235,112.7413,113.0671,14233.0
2024-08-13 12:30:00,114.55,114.76,114.45,114.74,18191.0,113.0968,113.3041,112.998,113.2844,18191.0
2024-08-13 13:00:00,114.72,114.95,114.61,114.93,11273.0,113.2646,113.4917,113.156,113.4719,11273.0
2024-08-13 13:30:00,114.9,115.05,114.52,115.04,13854.0,113.4423,113.5904,113.0671,113.5806,13854.0
2024-08-13 14:00:00,115.01,115.1,114.76,114.84,14699.0,113.5509,113.6398,113.3041,113.3831,14699.0
2024-08-13 14:30:00,114.81,115.05,114.7,114.95,30470.0,113.3535,113.5904,113.2449,113.4917,30470.0
2024-08-13 15:00:00,114.93,114.97,114.69,114.94,16504.0,113.4719,113.5114,113.235,113.4818,16504.0
2024-08-13 15:30:00,114.94,115.11,114.58,114.88,103802.0,113.4818,113.6497,113.1264,113.4226,103802.0
2024-08-14 09:30:00,115.18,115.4,114.44,114.44,10562.0,113.7188,113.936,112.9882,112.9882,10562.0
2024-08-14 10:00:00,114.38,115.07,114.04,115.07,12310.0,112.9289,113.6102,112.5932,113.6102,12310.0
2024-08-14 10:30:00,115.08,115.22,114.55,115.22,12364.0,113.62,113.7583,113.0968,113.7583,12364.0
2024-08-14 11:00:00,115.14,115.25,114.98,115.03,13982.0,113.6793,113.7879,113.5213,113.5707,13982.0
2024-08-14 11:30:00,115.05,115.53,115.04,115.49,20963.0,113.5904,114.0643,113.5806,114.0248,20963.0
2024-08-14 12:00:00,115.42,115.63,115.14,115.24,10120.0,113.9557,114.1631,113.6793,113.778,10120.0
2024-08-14 12:30:00,115.13,115.48,115.05,115.46,7539.0,113.6694,114.015,113.5904,113.9952,7539.0
2024-08-14 13:00:00,115.43,115.53,115.21,115.29,11535.0,113.9656,114.0643,113.7484,113.8274,11535.0
2024-08-14 13:30:00,115.24,115.45,115.16,115.35,7517.0,113.778,113.9853,113.699,113.8866,7517.0
2024-08-14 14:00:00,115.35,115.52,115.26,115.51,14388.0,113.8866,114.0545,113.7978,114.0446,14388.0
2024-08-14 14:30:00,115.53,116.01,115.48,116.01,16735.0,114.0643,114.5382,114.015,114.5382,16735.0
2024-08-14 15:00:00,115.97,116.01,115.68,115.71,16095.0,114.4988,114.5382,114.2124,114.2421,16095.0
2024-08-14 15:30:00,115.7,115.72,115.35,115.35,53219.0,114.2322,114.2519,113.8866,113.8866,53219.0
2024-08-15 09:30:00,116.74,117.35,115.93,116.08,13007.0,115.259,115.8612,114.4593,114.6074,13007.0
2024-08-15 10:00:00,115.77,116.32,115.7,116.16,10000.0,114.3013,114.8443,114.2322,114.6863,10000.0
2024-08-15 10:30:00,116.26,116.72,116.11,116.72,12545.0,114.7851,115.2392,114.637,115.2392,12545.0
2024-08-15 11:00:00,116.73,117.44,116.73,117.29,12916.0,115.2491,115.9501,115.2491,115.802,12916.0
2024-08-15 11:30:00,117.31,117.31,116.92,116.99,6197.0,115.8218,115.8218,115.4367,115.5058,6197.0
2024-08-15 12:00:00,116.93,117.47,116.92,117.44,8384.0,115.4466,115.9797,115.4367,115.9501,8384.0
2024-08-15 12:30:00,117.45,117.49,117.19,117.38,14483.0,115.96,115.9995,115.7033,115.8909,14483.0
2024-08-15 13:00:00,117.44,117.55,117.3,117.55,4743.0,115.9501,116.0587,115.8119,116.0587,4743.0
2024-08-15 13:30:00,117.51,117.68,117.41,117.53,15104.0,116.0192,116.1871,115.9205,116.039,15104.0
2024-08-15 14:00:00,117.53,117.58,117.33,117.49,12074.0,116.039,116.0883,115.8415,115.9995,12074.0
2024-08-15 14:30:00,117.49,117.7,117.46,117.52,10975.0,115.9995,116.2068,115.9698,116.0291,10975.0
2024-08-15 15:00:00,117.53,117.53,117.33,117.43,9331.0,116.039,116.039,115.8415,115.9402,9331.0
2024-08-15 15:30:00,117.44,117.5,116.95,117.37,69060.0,115.9501,116.0093,115.4663,115.881,69060.0
2024-08-16 09:30:00,116.94,117.46,116.77,116.78,11164.0,115.4564,115.9698,115.2886,115.2985,11164.0
2024-08-16 10:00:00,116.73,117.11,116.07,116.25,17459.0,115.2491,115.6243,114.5975,114.7752,17459.0
2024-08-16 10:30:00,116.22,116.22,115.49,116.04,13922.0,114.7456,114.7456,114.0248,114.5679,13922.0
2024-08-16 11:00:00,116.02,116.33,115.99,116.29,10949.0,114.5481,114.8542,114.5185,114.8147,10949.0
2024-08-16 11:30:00,116.34,116.35,116.01,116.18,11495.0,114.8641,114.8739,114.5382,114.7061,11495.0
2024-08-16 12:00:00,116.17,116.31,116.11,116.25,8760.0,114.6962,114.8344,114.637,114.7752,8760.0
2024-08-16 12:30:00,116.21,116.29,115.99,116.1,7404.0,114.7357,114.8147,114.5185,114.6271,7404.0
2024-08-16 13:00:00,116.09,116.2,115.98,116.02,6822.0,114.6172,114.7258,114.5086,114.5481,6822.0
2024-08-16 13:30:00,115.94,116.05,115.87,115.93,7221.0,114.4691,114.5777,114.4,114.4593,7221.0
2024-08-16 14:00:00,115.94,115.97,115.76,115.95,12198.0,114.4691,114.4988,114.2914,114.479,12198.0
2024-08-16 14:30:00,115.92,116.06,115.82,115.99,7503.0,114.4494,114.5876,114.3507,114.5185,7503.0
2024-08-16 15:00:00,115.98,116.1,115.8,115.86,13823.0,114.5086,114.6271,114.3309,114.3901,13823.0
2024-08-16 15:30:00,115.86,116.46,115.8,116.44,91234.0,114.3901,114.9825,114.3309,114.9628,91234.0
2024-08-19 09:30:00,116.72,117.4,116.13,116.32,5917.0,115.2392,115.9106,114.6567,114.8443,5917.0
2024-08-19 10:00:00,116.14,116.47,115.75,115.96,9403.0,114.6666,114.9924,114.2815,114.4889,9403.0
2024-08-19 10:30:00,115.97,116.4,115.9,116.4,8073.0,114.4988,114.9233,114.4296,114.9233,8073.0
2024-08-19 11:00:00,116.5,116.64,116.35,116.5,6286.0,115.022,115.1603,114.8739,115.022,6286.0
2024-08-19 11:30:00,116.45,116.84,116.42,116.49,7806.0,114.9727,115.3577,114.943,115.0122,7806.0
2024-08-19 12:00:00,116.48,116.58,116.34,116.53,8948.0,115.0023,115.101,114.8641,115.0516,8948.0
2024-08-19 12:30:00,116.45,116.46,116.19,116.34,5108.0,114.9727,114.9825,114.716,114.8641,5108.0
2024-08-19 13:00:00,116.32,116.42,116.19,116.19,5693.0,114.8443,114.943,114.716,114.716,5693.0
2024-08-19 13:30:00,116.19,116.28,116.12,116.24,6159.0,114.716,114.8048,114.6468,114.7653,6159.0
2024-08-19 14:00:00,116.29,116.47,116.14,116.22,6848.0,114.8147,114.9924,114.6666,114.7456,6848.0
2024-08-19 14:30:00,116.19,116.37,116.17,116.31,8130.0,114.716,114.8937,114.6962,114.8344,8130.0
2024-08-19 15:00:00,116.27,116.31,116.16,116.21,9359.0,114.7949,114.8344,114.6863,114.7357,9359.0
2024-08-19 15:30:00,116.17,116.34,115.96,116.33,49678.0,114.6962,114.8641,114.4889,114.8542,49678.0
2024-08-20 09:30:00,116.12,116.25,115.13,116.06,22423.0,114.6468,114.7752,113.6694,114.5876,22423.0
2024-08-20 10:00:00,116.06,116.24,115.4,115.41,11082.0,114.5876,114.7653,113.936,113.9459,11082.0
2024-08-20 10:30:00,115.46,115.71,115.25,115.47,6219.0,113.9952,114.2421,113.7879,114.0051,6219.0
2024-08-20 11:00:00,115.47,115.58,115.36,115.36,6094.0,114.0051,114.1137,113.8965,113.8965,6094.0
2024-08-20 11:30:00,115.38,115.49,115.09,115.42,12991.0,113.9162,114.0248,113.6299,113.9557,12991.0
2024-08-20 12:00:00,115.4,115.41,115.12,115.27,9274.0,113.936,113.9459,113.6595,113.8076,9274.0
2024-08-20 12:30:00,115.25,115.41,115.25,115.3,4066.0,113.7879,113.9459,113.7879,113.8373,4066.0
2024-08-20 13:00:00,115.28,115.46,115.19,115.38,6623.0,113.8175,113.9952,113.7286,113.9162,6623.0
2024-08-20 13:30:00,115.32,115.44,115.16,115.27,5250.0,113.857,113.9755,113.699,113.8076,5250.0
2024-08-20 14:00:00,115.27,115.56,115.18,115.45,4935.0,113.8076,114.094,113.7188,113.9853,4935.0
2024-08-20 14:30:00,115.5,115.5,115.13,115.42,10037.0,114.0347,114.0347,113.6694,113.9557,10037.0
2024-08-20 15:00:00,115.36,115.44,115.22,115.27,18431.0,113.8965,113.9755,113.7583,113.8076,18431.0
2024-08-20 15:30:00,115.25,115.32,115.15,115.26,90702.0,113.7879,113.857,113.6892,113.7978,90702.0
2024-08-21 09:30:00,115.83,116.39,115.36,116.04,5061.0,114.3605,114.9134,113.8965,114.5679,5061.0
2024-08-21 10:00:00,116.04,116.24,115.81,115.92,8296.0,114.5679,114.7653,114.3408,114.4494,8296.0
2024-08-21 10:30:00,116.25,116.7,116.01,116.13,12194.0,114.7752,115.2195,114.5382,114.6567,12194.0
2024-08-21 11:00:00,116.14,116.49,116.14,116.48,4292.0,114.6666,115.0122,114.6666,115.0023,4292.0
2024-08-21 11:30:00,116.41,116.61,116.17,116.32,6647.0,114.9332,115.1306,114.6962,114.8443,6647.0
2024-08-21 12:00:00,116.26,116.26,116.07,116.08,7617.0,114.7851,114.7851,114.5975,114.6074,7617.0
2024-08-21 12:30:00,116.06,116.31,115.99,116.3,4179.0,114.5876,114.8344,114.5185,114.8246,4179.0
2024-08-21 13:00:00,116.27,116.42,116.26,116.4,6044.0,114.7949,114.943,114.7851,114.9233,6044.0
2024-08-21 13:30:00,116.41,116.56,116.31,116.41,5687.0,114.9332,115.0813,114.8344,114.9332,5687.0
2024-08-21 14:00:00,116.41,116.52,116.28,116.44,7335.0,114.9332,115.0418,114.8048,114.9628,7335.0
2024-08-21 14:30:00,116.47,116.6,116.24,116.27,16813.0,114.9924,115.1208,114.7653,114.7949,16813.0
2024-08-21 15:00:00,116.26,116.29,116.0,116.13,14604.0,114.7851,114.8147,114.5284,114.6567,14604.0
2024-08-21 15:30:00,116.11,116.35,115.96,116.33,76636.0,114.637,114.8739,114.4889,114.8542,76636.0
2024-08-22 09:30:00,116.37,116.37,114.66,114.75,20881.0,114.8937,114.8937,113.2054,113.2942,20881.0
2024-08-22 10:00:00,114.77,115.01,114.02,114.14,36711.0,113.314,113.5509,112.5735,112.692,36711.0
2024-08-22 10:30:00,114.14,114.63,114.14,114.29,16110.0,112.692,113.1758,112.692,112.8401,16110.0
2024-08-22 11:00:00,114.39,114.42,114.24,114.4,22567.0,112.9388,112.9684,112.7907,112.9487,22567.0
2024-08-22 11:30:00,114.41,114.69,114.3,114.31,13321.0,112.9585,113.235,112.8499,112.8598,13321.0
2024-08-22 12:00:00,114.31,114.65,114.28,114.59,21026.0,112.8598,113.1955,112.8302,113.1363,21026.0
2024-08-22 12:30:00,114.55,114.64,114.2,114.23,18646.0,113.0968,113.1856,112.7512,112.7808,18646.0
2024-08-22 13:00:00,114.21,114.4,114.21,114.25,25025.0,112.7611,112.9487,112.7611,112.8006,25025.0
2024-08-22 13:30:00,114.2,114.7,113.91,114.5,32482.0,112.7512,113.2449,112.4649,113.0474,32482.0
2024-08-22 14:00:00,114.61,114.84,114.53,114.77,13233.0,113.156,113.3831,113.077,113.314,13233.0
2024-08-22 14:30:00,114.78,115.23,114.78,115.15,24799.0,113.3238,113.7681,113.3238,113.6892,24799.0
2024-08-22 15:00:00,115.19,115.79,115.07,115.16,39438.0,113.7286,114.321,113.6102,113.699,39438.0
2024-08-22 15:30:00,115.15,115.15,114.05,114.35,120683.0,113.6892,113.6892,112.6031,112.8993,120683.0
2024-08-23 09:30:00,115.12,115.38,114.54,114.54,8975.0,113.6595,113.9162,113.0869,113.0869,8975.0
2024-08-23 10:00:00,114.65,116.12,114.65,115.99,12609.0,113.1955,114.6468,113.1955,114.5185,12609.0
2024-08-23 10:30:00,116.17,116.39,115.64,116.0,7557.0,114.6962,114.9134,114.1729,114.5284,7557.0
2024-08-23 11:00:00,115.98,116.57,115.95,116.49,9125.0,114.5086,115.0911,114.479,115.0122,9125.0
2024-08-23 11:30:00,116.5,116.76,116.18,116.27,13706.0,115.022,115.2787,114.7061,114.7949,13706.0
2024-08-23 12:00:00,116.33,116.35,115.87,115.99,12309.0,114.8542,114.8739,114.4,114.5185,12309.0
2024-08-23 12:30:00,116.08,116.33,115.82,116.33,5670.0,114.6074,114.8542,114.3507,114.8542,5670.0
2024-08-23 13:00:00,116.26,116.36,116.2,116.28,3700.0,114.7851,114.8838,114.7258,114.8048,3700.0
2024-08-23 13:30:00,116.31,116.31,115.93,116.04,5907.0,114.8344,114.8344,114.4593,114.5679,5907.0
2024-08-23 14:00:00,116.09,116.09,115.67,115.78,7111.0,114.6172,114.6172,114.2026,114.3112,7111.0
2024-08-23 14:30:00,115.75,116.07,115.63,116.07,17718.0,114.2815,114.5975,114.1631,114.5975,17718.0
2024-08-23 15:00:00,115.96,116.12,115.9,116.07,11562.0,114.4889,114.6468,114.4296,114.5975,11562.0
2024-08-23 15:30:00,116.11,116.35,115.72,116.3,69847.0,114.637,114.8739,114.2519,114.8246,69847.0
2024-08-26 09:30:00,116.69,117.49,116.36,117.22,7012.0,115.2096,115.9995,114.8838,115.7329,7012.0
2024-08-26 10:00:00,117.38,118.0,117.25,118.0,6880.0,115.8909,116.503,115.7625,116.503,6880.0
2024-08-26 10:30:00,118.11,118.21,117.3,117.3,11072.0,116.6116,116.7103,115.8119,115.8119,11072.0
2024-08-26 11:00:00,117.34,117.34,116.54,116.64,8943.0,115.8514,115.8514,115.0615,115.1603,8943.0
2024-08-26 11:30:00,116.56,116.61,116.31,116.31,8966.0,115.0813,115.1306,114.8344,114.8344,8966.0
2024-08-26 12:00:00,116.37,116.72,116.31,116.61,8929.0,114.8937,115.2392,114.8344,115.1306,8929.0
2024-08-26 12:30:00,116.64,116.97,116.57,116.97,10949.0,115.1603,115.4861,115.0911,115.4861,10949.0
2024-08-26 13:00:00,116.97,116.98,116.64,116.64,13546.0,115.4861,115.4959,115.1603,115.1603,13546.0
2024-08-26 13:30:00,116.6,116.66,116.26,116.36,5386.0,115.1208,115.18,114.7851,114.8838,5386.0
2024-08-26 14:00:00,116.35,116.4,116.24,116.27,10951.0,114.8739,114.9233,114.7653,114.7949,10951.0
2024-08-26 14:30:00,116.33,116.37,115.86,115.88,20294.0,114.8542,114.8937,114.3901,114.4099,20294.0
2024-08-26 15:00:00,115.92,116.09,115.39,115.44,44148.0,114.4494,114.6172,113.9261,113.9755,44148.0
2024-08-26 15:30:00,115.47,115.76,115.31,115.4,96065.0,114.0051,114.2914,113.8471,113.936,96065.0
2024-08-27 09:30:00,114.89,115.41,114.14,114.75,17239.0,113.4325,113.9459,112.692,113.2942,17239.0
2024-08-27 10:00:00,114.85,115.1,114.51,114.83,36048.0,113.393,113.6398,113.0573,113.3732,36048.0
2024-08-27 10:30:00,114.77,114.95,114.7,114.82,10581.0,113.314,113.4917,113.2449,113.3633,10581.0
2024-08-27 11:00:00,114.75,114.81,114.3,114.51,38167.0,113.2942,113.3535,112.8499,113.0573,38167.0
2024-08-27 11:30:00,114.53,114.53,113.93,114.03,22516.0,113.077,113.077,112.4846,112.5834,22516.0
2024-08-27 12:00:00,114.03,114.16,113.91,113.91,8694.0,112.5834,112.7117,112.4649,112.4649,8694.0
2024-08-27 12:30:00,113.97,113.97,113.55,113.86,10178.0,112.5241,112.5241,112.1095,112.4155,10178.0
2024-08-27 13:00:00,113.86,114.01,113.72,114.0,10773.0,112.4155,112.5636,112.2773,112.5537,10773.0
2024-08-27 13:30:00,113.98,114.02,113.71,113.79,9023.0,112.534,112.5735,112.2674,112.3464,9023.0
2024-08-27 14:00:00,113.81,113.89,113.73,113.81,8908.0,112.3662,112.4451,112.2872,112.3662,8908.0
2024-08-27 14:30:00,113.8,113.86,113.5,113.57,16022.0,112.3563,112.4155,112.0601,112.1292,16022.0
2024-08-27 15:00:00,113.55,113.63,113.34,113.47,19863.0,112.1095,112.1884,111.9021,112.0305,19863.0
2024-08-27 15:30:00,113.44,113.46,113.11,113.22,111994.0,112.0008,112.0206,111.675,111.7836,111994.0
2024-08-28 09:30:00,113.61,114.18,113.26,114.15,7864.0,112.1687,112.7315,111.8231,112.7018,7864.0
2024-08-28 10:00:00,114.13,115.04,114.13,114.61,4783.0,112.6821,113.5806,112.6821,113.156,4783.0
2024-08-28 10:30:00,114.57,115.16,114.56,115.15,13044.0,113.1165,113.699,113.1066,113.6892,13044.0
2024-08-28 11:00:00,115.09,115.12,114.67,114.82,10060.0,113.6299,113.6595,113.2152,113.3633,10060.0
2024-08-28 11:30:00,114.83,114.84,114.42,114.47,5321.0,113.3732,113.3831,112.9684,113.0178,5321.0
2024-08-28 12:00:00,114.52,114.52,114.19,114.24,6385.0,113.0671,113.0671,112.7413,112.7907,6385.0
2024-08-28 12:30:00,114.2,114.59,114.18,114.59,13442.0,112.7512,113.1363,112.7315,113.1363,13442.0
2024-08-28 13:00:00,114.59,114.69,114.37,114.43,14103.0,113.1363,113.235,112.9191,112.9783,14103.0
2024-08-28 13:30:00,114.47,114.49,113.83,113.83,5462.0,113.0178,113.0375,112.3859,112.3859,5462.0
2024-08-28 14:00:00,113.9,113.97,113.8,113.88,8643.0,112.455,112.5241,112.3563,112.4353,8643.0
2024-08-28 14:30:00,113.85,114.19,113.7,114.18,9208.0,112.4056,112.7413,112.2576,112.7315,9208.0
2024-08-28 15:00:00,114.18,114.3,113.95,114.18,13592.0,112.7315,112.8499,112.5044,112.7315,13592.0
2024-08-28 15:30:00,114.14,114.16,113.74,113.79,70601.0,112.692,112.7117,112.297,112.3464,70601.0
2024-08-29 09:30:00,114.36,114.92,113.8,114.01,12421.0,112.9092,113.4621,112.3563,112.5636,12421.0
2024-08-29 10:00:00,114.15,115.13,114.15,114.98,7351.0,112.7018,113.6694,112.7018,113.5213,7351.0
2024-08-29 10:30:00,114.9,115.04,114.71,114.72,5948.0,113.4423,113.5806,113.2547,113.2646,5948.0
2024-08-29 11:00:00,114.8,115.08,114.77,114.98,6028.0,113.3436,113.62,113.314,113.5213,6028.0
2024-08-29 11:30:00,115.04,115.13,114.88,115.07,4170.0,113.5806,113.6694,113.4226,113.6102,4170.0
2024-08-29 12:00:00,115.12,115.39,115.05,115.22,8790.0,113.6595,113.9261,113.5904,113.7583,8790.0
2024-08-29 12:30:00,115.16,115.39,115.13,115.39,3628.0,113.699,113.9261,113.6694,113.9261,3628.0
2024-08-29 13:00:00,115.39,115.39,115.13,115.31,3960.0,113.9261,113.9261,113.6694,113.8471,3960.0
2024-08-29 13:30:00,115.31,115.53,115.27,115.47,9379.0,113.8471,114.0643,113.8076,114.0051,9379.0
2024-08-29 14:00:00,115.41,115.54,115.27,115.29,5671.0,113.9459,114.0742,113.8076,113.8274,5671.0
2024-08-29 14:30:00,115.17,115.17,114.68,114.83,10873.0,113.7089,113.7089,113.2251,113.3732,10873.0
2024-08-29 15:00:00,114.8,115.09,114.67,115.03,6242.0,113.3436,113.6299,113.2152,113.5707,6242.0
2024-08-29 15:30:00,115.03,115.03,114.33,114.76,68087.0,113.5707,113.5707,112.8796,113.3041,68087.0
2024-08-30 09:30:00,115.35,115.88,115.35,115.78,6949.0,113.8866,114.4099,113.8866,114.3112,6949.0
2024-08-30 10:00:00,115.83,116.01,115.54,115.96,4311.0,114.3605,114.5382,114.0742,114.4889,4311.0
2024-08-30 10:30:00,115.96,116.01,115.77,115.77,1851.0,114.4889,114.5382,114.3013,114.3013,1851.0
2024-08-30 11:00:00,115.79,115.79,115.1,115.1,3366.0,114.321,114.321,113.6398,113.6398,3366.0
2024-08-30 11:30:00,115.12,115.18,114.85,115.07,4335.0,113.6595,113.7188,113.393,113.6102,4335.0
2024-08-30 12:00:00,114.92,115.46,114.7,114.76,8342.0,113.4621,113.9952,113.2449,113.3041,8342.0
2024-08-30 12:30:00,114.66,114.94,114.61,114.92,2159.0,113.2054,113.4818,113.156,113.4621,2159.0
2024-08-30 13:00:00,114.96,115.03,114.8,114.82,3169.0,113.5016,113.5707,113.3436,113.3633,3169.0
2024-08-30 13:30:00,114.83,114.9,114.81,114.86,3443.0,113.3732,113.4423,113.3535,113.4028,3443.0
2024-08-30 14:00:00,114.91,115.29,114.91,115.22,6737.0,113.4522,113.8274,113.4522,113.7583,6737.0
2024-08-30 14:30:00,115.24,115.35,115.05,115.28,21185.0,113.778,113.8866,113.5904,113.8175,21185.0
2024-08-30 15:00:00,115.32,115.52,115.2,115.48,22676.0,113.857,114.0545,113.7385,114.015,22676.0
2024-08-30 15:30:00,115.53,116.27,115.15,116.24,179069.0,114.0643,114.7949,113.6892,114.7653,179069.0
2024-09-03 09:30:00,115.7,116.42,114.74,115.19,16948.0,114.2322,114.943,113.2844,113.7286,16948.0
2024-09-03 10:00:00,115.15,115.87,114.51,115.7,22036.0,113.6892,114.4,113.0573,114.2322,22036.0
2024-09-03 10:30:00,115.71,116.22,115.61,116.14,17559.0,114.2421,114.7456,114.1433,114.6666,17559.0
2024-09-03 11:00:00,116.15,116.81,116.14,116.62,12428.0,114.6765,115.3281,114.6666,115.1405,12428.0
2024-09-03 11:30:00,116.55,116.69,116.36,116.45,12276.0,115.0714,115.2096,114.8838,114.9727,12276.0
2024-09-03 12:00:00,116.46,116.58,116.38,116.47,16810.0,114.9825,115.101,114.9036,114.9924,16810.0
2024-09-03 12:30:00,116.46,116.55,115.93,115.98,16996.0,114.9825,115.0714,114.4593,114.5086,16996.0
2024-09-03 13:00:00,115.98,116.21,115.72,116.12,16249.0,114.5086,114.7357,114.2519,114.6468,16249.0
2024-09-03 13:30:00,116.14,116.2,115.94,115.94,28460.0,114.6666,114.7258,114.4691,114.4691,28460.0
2024-09-03 14:00:00,115.9,116.08,115.63,115.84,20938.0,114.4296,114.6074,114.1631,114.3704,20938.0
2024-09-03 14:30:00,115.84,115.87,115.13,115.31,30744.0,114.3704,114.4,113.6694,113.8471,30744.0
2024-09-03 15:00:00,115.35,115.47,115.24,115.27,22942.0,113.8866,114.0051,113.778,113.8076,22942.0
2024-09-03 15:30:00,115.3,115.62,114.87,115.52,167449.0,113.8373,114.1532,113.4127,114.0545,167449.0
2024-09-04 09:30:00,115.47,115.75,114.89,115.32,11962.0,114.0051,114.2815,113.4325,113.857,11962.0
2024-09-04 10:00:00,115.52,115.52,114.76,115.39,12307.0,114.0545,114.0545,113.3041,113.9261,12307.0
2024-09-04 10:30:00,115.32,115.47,115.11,115.27,12818.0,113.857,114.0051,113.6497,113.8076,12818.0
2024-09-04 11:00:00,115.28,115.42,114.8,114.91,8123.0,113.8175,113.9557,113.3436,113.4522,8123.0
2024-09-04 11:30:00,114.86,114.94,114.63,114.73,8022.0,113.4028,113.4818,113.1758,113.2745,8022.0
2024-09-04 12:00:00,114.75,114.92,114.57,114.78,9035.0,113.2942,113.4621,113.1165,113.3238,9035.0
2024-09-04 12:30:00,114.73,114.98,114.65,114.69,8449.0,113.2745,113.5213,113.1955,113.235,8449.0
2024-09-04 13:00:00,114.7,114.73,114.55,114.7,5229.0,113.2449,113.2745,113.0968,113.2449,5229.0
2024-09-04 13:30:00,114.66,114.76,114.4,114.49,6137.0,113.2054,113.3041,112.9487,113.0375,6137.0
2024-09-04 14:00:00,114.43,114.69,114.36,114.69,3545.0,112.9783,113.235,112.9092,113.235,3545.0
2024-09-04 14:30:00,114.69,114.8,114.57,114.62,7514.0,113.235,113.3436,113.1165,113.1659,7514.0
2024-09-04 15:00:00,114.54,114.73,114.47,114.73,9816.0,113.0869,113.2745,113.0178,113.2745,9816.0
2024-09-04 15:30:00,114.72,115.29,114.51,115.24,72808.0,113.2646,113.8274,113.0573,113.778,72808.0
2024-09-05 09:30:00,115.05,115.25,114.32,114.5,16615.0,113.5904,113.7879,112.8697,113.0474,16615.0
2024-09-05 10:00:00,114.6,115.31,114.48,114.68,14247.0,113.1461,113.8471,113.0277,113.2251,14247.0
2024-09-05 10:30:00,114.8,114.81,114.3,114.39,22309.0,113.3436,113.3535,112.8499,112.9388,22309.0
2024-09-05 11:00:00,114.39,114.53,113.56,113.7,13831.0,112.9388,113.077,112.1193,112.2576,13831.0
2024-09-05 11:30:00,113.64,113.81,113.5,113.61,14981.0,112.1983,112.3662,112.0601,112.1687,14981.0
2024-09-05 12:00:00,113.57,113.69,113.38,113.69,9365.0,112.1292,112.2477,111.9416,112.2477,9365.0
2024-09-05 12:30:00,113.62,113.9,113.6,113.83,8172.0,112.1786,112.455,112.1588,112.3859,8172.0
2024-09-05 13:00:00,113.83,113.95,113.72,113.77,9118.0,112.3859,112.5044,112.2773,112.3267,9118.0
2024-09-05 13:30:00,113.74,114.28,113.72,114.15,11939.0,112.297,112.8302,112.2773,112.7018,11939.0
2024-09-05 14:00:00,114.24,114.38,114.16,114.2,13551.0,112.7907,112.9289,112.7117,112.7512,13551.0
2024-09-05 14:30:00,114.2,114.36,114.15,114.29,13914.0,112.7512,112.9092,112.7018,112.8401,13914.0
2024-09-05 15:00:00,114.25,114.25,113.65,113.88,12679.0,112.8006,112.8006,112.2082,112.4353,12679.0
2024-09-05 15:30:00,113.9,114.22,113.85,114.07,74356.0,112.455,112.771,112.4056,112.6229,74356.0
2024-09-06 09:30:00,113.98,115.64,113.11,115.62,11921.0,112.534,114.1729,111.675,114.1532,11921.0
2024-09-06 10:00:00,115.61,115.81,114.74,114.85,138207.0,114.1433,114.3408,113.2844,113.393,138207.0
2024-09-06 10:30:00,114.97,115.23,113.78,113.95,13909.0,113.5114,113.7681,112.3365,112.5044,13909.0
2024-09-06 11:00:00,114.01,114.84,113.76,114.22,34707.0,112.5636,113.3831,112.3168,112.771,34707.0
2024-09-06 11:30:00,114.3,114.51,114.0,114.24,9290.0,112.8499,113.0573,112.5537,112.7907,9290.0
2024-09-06 12:00:00,114.3,114.38,114.2,114.22,9644.0,112.8499,112.9289,112.7512,112.771,9644.0
2024-09-06 12:30:00,114.23,114.66,114.23,114.65,9025.0,112.7808,113.2054,112.7808,113.1955,9025.0
2024-09-06 13:00:00,114.65,115.23,114.57,115.14,13659.0,113.1955,113.7681,113.1165,113.6793,13659.0
2024-09-06 13:30:00,115.08,115.82,115.0,115.71,34834.0,113.62,114.3507,113.5411,114.2421,34834.0
2024-09-06 14:00:00,115.71,115.75,115.29,115.59,26981.0,114.2421,114.2815,113.8274,114.1236,26981.0
2024-09-06 14:30:00,115.62,115.67,115.1,115.28,20456.0,114.1532,114.2026,113.6398,113.8175,20456.0
2024-09-06 15:00:00,115.34,115.38,115.09,115.23,19017.0,113.8767,113.9162,113.6299,113.7681,19017.0
2024-09-06 15:30:00,115.18,115.36,114.76,115.33,102526.0,113.7188,113.8965,113.3041,113.8669,102526.0
2024-09-09 09:30:00,115.49,116.05,114.99,115.91,24334.0,114.0248,114.5777,113.5312,114.4395,24334.0
2024-09-09 10:00:00,116.14,116.94,116.13,116.62,26515.0,114.6666,115.4564,114.6567,115.1405,26515.0
2024-09-09 10:30:00,116.54,117.27,116.4,117.08,20514.0,115.0615,115.7823,114.9233,115.5947,20514.0
2024-09-09 11:00:00,117.16,117.47,117.03,117.47,29192.0,115.6737,115.9797,115.5453,115.9797,29192.0
2024-09-09 11:30:00,117.48,117.92,117.38,117.84,28255.0,115.9896,116.424,115.8909,116.345,28255.0
2024-09-09 12:00:00,117.82,118.01,117.4,117.4,32884.0,116.3253,116.5129,115.9106,115.9106,32884.0
2024-09-09 12:30:00,117.48,117.48,117.16,117.26,8840.0,115.9896,115.9896,115.6737,115.7724,8840.0
2024-09-09 13:00:00,117.3,117.35,116.97,116.98,13443.0,115.8119,115.8612,115.4861,115.4959,13443.0
2024-09-09 13:30:00,116.87,117.12,116.87,117.0,13732.0,115.3873,115.6342,115.3873,115.5157,13732.0
2024-09-09 14:00:00,116.97,117.09,116.78,117.06,7156.0,115.4861,115.6045,115.2985,115.5749,7156.0
2024-09-09 14:30:00,117.09,117.17,116.92,117.16,17758.0,115.6045,115.6835,115.4367,115.6737,17758.0
2024-09-09 15:00:00,117.16,117.21,116.86,117.15,18321.0,115.6737,115.723,115.3775,115.6638,18321.0
2024-09-09 15:30:00,117.16,117.49,116.98,117.34,107400.0,115.6737,115.9995,115.4959,115.8514,107400.0
2024-09-10 09:30:00,117.55,119.12,117.37,119.04,17503.0,116.0587,117.6088,115.881,117.5298,17503.0
2024-09-10 10:00:00,119.2,119.21,117.85,118.62,34438.0,117.6878,117.6976,116.3549,117.1151,34438.0
2024-09-10 10:30:00,118.72,119.22,118.29,119.22,27283.0,117.2139,117.7075,116.7893,117.7075,27283.0
2024-09-10 11:00:00,119.21,119.53,119.03,119.53,34166.0,117.6976,118.0136,117.5199,118.0136,34166.0
2024-09-10 11:30:00,119.56,119.56,119.12,119.32,15305.0,118.0432,118.0432,117.6088,117.8063,15305.0
2024-09-10 12:00:00,119.3,119.47,119.18,119.38,16380.0,117.7865,117.9543,117.668,117.8655,16380.0
2024-09-10 12:30:00,119.41,119.65,119.28,119.58,24872.0,117.8951,118.1321,117.7668,118.063,24872.0
2024-09-10 13:00:00,119.58,120.18,119.58,119.99,45516.0,118.063,118.6553,118.063,118.4678,45516.0
2024-09-10 13:30:00,120.03,120.12,119.79,119.8,33886.0,118.5072,118.5961,118.2703,118.2802,33886.0
2024-09-10 14:00:00,119.83,120.0,119.4,119.67,18584.0,118.3098,118.4776,117.8852,118.1518,18584.0
2024-09-10 14:30:00,119.71,120.01,119.7,119.79,10567.0,118.1913,118.4875,118.1814,118.2703,10567.0
2024-09-10 15:00:00,119.82,119.87,119.59,119.72,16671.0,118.2999,118.3493,118.0728,118.2012,16671.0
2024-09-10 15:30:00,119.68,119.69,119.01,119.09,83835.0,118.1617,118.1716,117.5002,117.5792,83835.0
2024-09-11 09:30:00,118.85,119.07,116.82,117.03,21183.0,117.3422,117.5594,115.338,115.5453,21183.0
2024-09-11 10:00:00,116.84,116.99,116.08,116.08,12302.0,115.3577,115.5058,114.6074,114.6074,12302.0
2024-09-11 10:30:00,116.09,116.41,116.08,116.22,10328.0,114.6172,114.9332,114.6074,114.7456,10328.0
2024-09-11 11:00:00,116.18,116.7,116.16,116.61,10541.0,114.7061,115.2195,114.6863,115.1306,10541.0
2024-09-11 11:30:00,116.63,116.85,116.12,116.41,14461.0,115.1504,115.3676,114.6468,114.9332,14461.0
2024-09-11 12:00:00,116.35,116.85,116.29,116.85,15343.0,114.8739,115.3676,114.8147,115.3676,15343.0
2024-09-11 12:30:00,116.81,117.07,116.81,117.06,7916.0,115.3281,115.5848,115.3281,115.5749,7916.0
2024-09-11 13:00:00,117.09,117.34,117.04,117.16,7141.0,115.6045,115.8514,115.5552,115.6737,7141.0
2024-09-11 13:30:00,117.14,117.63,117.14,117.32,6302.0,115.6539,116.1377,115.6539,115.8316,6302.0
2024-09-11 14:00:00,117.34,117.69,117.33,117.64,5656.0,115.8514,116.1969,115.8415,116.1476,5656.0
2024-09-11 14:30:00,117.65,118.1,117.6,117.92,10869.0,116.1574,116.6017,116.1081,116.424,10869.0
2024-09-11 15:00:00,117.85,118.14,117.79,118.14,10083.0,116.3549,116.6412,116.2957,116.6412,10083.0
2024-09-11 15:30:00,118.16,118.26,117.81,118.05,56477.0,116.661,116.7597,116.3154,116.5524,56477.0
2024-09-12 09:30:00,118.0,118.71,117.64,118.23,7800.0,116.503,117.204,116.1476,116.7301,7800.0
2024-09-12 10:00:00,117.86,118.38,117.59,118.38,5934.0,116.3648,116.8782,116.0982,116.8782,5934.0
2024-09-12 10:30:00,118.24,118.84,118.24,118.6,13358.0,116.74,117.3323,116.74,117.0954,13358.0
2024-09-12 11:00:00,118.63,118.83,118.37,118.37,5337.0,117.125,117.3225,116.8683,116.8683,5337.0
2024-09-12 11:30:00,118.29,118.39,118.16,118.17,1990.0,116.7893,116.8881,116.661,116.6708,1990.0
2024-09-12 12:00:00,118.07,118.15,117.91,117.91,4052.0,116.5721,116.6511,116.4141,116.4141,4052.0
2024-09-12 12:30:00,117.95,118.25,117.73,118.25,8507.0,116.4536,116.7498,116.2364,116.7498,8507.0
2024-09-12 13:00:00,118.32,118.41,118.16,118.41,7847.0,116.8189,116.9078,116.661,116.9078,7847.0
2024-09-12 13:30:00,118.4,118.67,118.4,118.61,12881.0,116.8979,117.1645,116.8979,117.1053,12881.0
2024-09-12 14:00:00,118.62,118.62,118.23,118.23,8763.0,117.1151,117.1151,116.7301,116.7301,8763.0
2024-09-12 14:30:00,118.24,118.28,117.97,118.09,8401.0,116.74,116.7794,116.4734,116.5919,8401.0
2024-09-12 15:00:00,118.09,118.37,118.02,118.3,18511.0,116.5919,116.8683,116.5227,116.7992,18511.0
2024-09-12 15:30:00,118.34,119.17,118.32,119.07,131667.0,116.8387,117.6582,116.8189,117.5594,131667.0
2024-09-13 09:30:00,119.62,120.82,119.2,120.73,43628.0,118.1024,119.2872,117.6878,119.1984,43628.0
2024-09-13 10:00:00,120.3,121.14,120.29,120.82,32854.0,118.7738,119.6032,118.7639,119.2872,32854.0
2024-09-13 10:30:00,120.7,121.3,120.54,121.1,10849.0,119.1687,119.7611,119.0108,119.5637,10849.0
2024-09-13 11:00:00,121.01,121.27,120.76,121.0,34677.0,119.4748,119.7315,119.228,119.4649,34677.0
2024-09-13 11:30:00,120.95,121.65,120.95,121.61,4112.0,119.4156,120.1067,119.4156,120.0672,4112.0
2024-09-13 12:00:00,121.62,121.93,121.62,121.79,13069.0,120.0771,120.3831,120.0771,120.2449,13069.0
2024-09-13 12:30:00,121.79,121.8,121.47,121.47,8817.0,120.2449,120.2548,119.929,119.929,8817.0
2024-09-13 13:00:00,121.52,121.69,121.46,121.69,7736.0,119.9783,120.1462,119.9191,120.1462,7736.0
2024-09-13 13:30:00,121.73,121.75,121.33,121.34,10967.0,120.1857,120.2054,119.7908,119.8006,10967.0
2024-09-13 14:00:00,121.31,121.37,121.04,121.27,13270.0,119.771,119.8302,119.5044,119.7315,13270.0
2024-09-13 14:30:00,121.24,121.59,121.18,121.38,23221.0,119.7019,120.0475,119.6427,119.8401,23221.0
2024-09-13 15:00:00,121.38,121.5,121.15,121.47,23086.0,119.8401,119.9586,119.613,119.929,23086.0
2024-09-13 15:30:00,121.44,121.63,121.25,121.33,105652.0,119.8994,120.0869,119.7118,119.7908,105652.0
2024-09-16 09:30:00,122.0,123.5,121.53,123.27,40304.0,120.4523,121.9332,119.9882,121.7061,40304.0
2024-09-16 10:00:00,123.12,123.48,122.17,122.38,52548.0,121.558,121.9135,120.6201,120.8274,52548.0
2024-09-16 10:30:00,122.35,122.35,121.8,121.95,27932.0,120.7978,120.7978,120.2548,120.4029,27932.0
2024-09-16 11:00:00,121.95,122.27,121.47,121.5,21091.0,120.4029,120.7188,119.929,119.9586,21091.0
2024-09-16 11:30:00,121.6,122.18,121.56,122.18,10908.0,120.0573,120.63,120.0178,120.63,10908.0
2024-09-16 12:00:00,122.18,122.26,121.97,122.25,14584.0,120.63,120.709,120.4226,120.6991,14584.0
2024-09-16 12:30:00,122.27,122.33,122.05,122.14,17417.0,120.7188,120.7781,120.5016,120.5905,17417.0
2024-09-16 13:00:00,122.14,122.29,122.13,122.16,14960.0,120.5905,120.7386,120.5806,120.6102,14960.0
2024-09-16 13:30:00,122.16,122.44,122.15,122.32,20988.0,120.6102,120.8867,120.6003,120.7682,20988.0
2024-09-16 14:00:00,122.28,122.76,122.22,122.64,17771.0,120.7287,121.2026,120.6695,121.0841,17771.0
2024-09-16 14:30:00,122.64,122.71,122.4,122.64,17759.0,121.0841,121.1532,120.8472,121.0841,17759.0
2024-09-16 15:00:00,122.64,122.74,122.33,122.37,19476.0,121.0841,121.1829,120.7781,120.8176,19476.0
2024-09-16 15:30:00,122.37,122.54,122.03,122.19,79393.0,120.8176,120.9854,120.4819,120.6398,79393.0
2024-09-17 09:30:00,122.4,123.21,121.87,122.81,27149.0,120.8472,121.6469,120.3239,121.252,27149.0
2024-09-17 10:00:00,122.88,124.29,122.67,123.72,22346.0,121.3211,122.7132,121.1138,122.1504,22346.0
2024-09-17 10:30:00,123.72,123.99,123.63,123.71,28729.0,122.1504,122.417,122.0616,122.1406,28729.0
2024-09-17 11:00:00,123.71,124.08,123.57,123.85,10657.0,122.1406,122.5059,122.0023,122.2788,10657.0
2024-09-17 11:30:00,123.72,123.97,123.68,123.81,18399.0,122.1504,122.3973,122.1109,122.2393,18399.0
2024-09-17 12:00:00,123.81,123.91,123.58,123.78,18110.0,122.2393,122.338,122.0122,122.2097,18110.0
2024-09-17 12:30:00,123.79,123.79,122.96,123.01,9458.0,122.2195,122.2195,121.4001,121.4494,9458.0
2024-09-17 13:00:00,123.11,123.28,122.86,123.26,7088.0,121.5482,121.716,121.3013,121.6963,7088.0
2024-09-17 13:30:00,123.17,123.28,122.99,123.06,7941.0,121.6074,121.716,121.4297,121.4988,7941.0
2024-09-17 14:00:00,123.09,123.18,123.01,123.06,7348.0,121.5284,121.6173,121.4494,121.4988,7348.0
2024-09-17 14:30:00,122.99,123.25,122.99,123.21,11329.0,121.4297,121.6864,121.4297,121.6469,11329.0
2024-09-17 15:00:00,123.21,123.23,122.92,123.1,9615.0,121.6469,121.6666,121.3606,121.5383,9615.0
2024-09-17 15:30:00,123.07,123.21,122.72,123.12,63386.0,121.5087,121.6469,121.1631,121.558,63386.0
2024-09-18 09:30:00,123.58,123.58,122.52,123.15,18737.0,122.0122,122.0122,120.9657,121.5877,18737.0
2024-09-18 10:00:00,123.01,123.01,122.07,122.89,22141.0,121.4494,121.4494,120.5214,121.331,22141.0
2024-09-18 10:30:00,122.88,123.03,122.27,122.43,11496.0,121.3211,121.4692,120.7188,120.8768,11496.0
2024-09-18 11:00:00,122.34,122.8,122.34,122.8,20218.0,120.7879,121.2421,120.7879,121.2421,20218.0
2024-09-18 11:30:00,122.81,122.86,122.59,122.72,11527.0,121.252,121.3013,121.0348,121.1631,11527.0
2024-09-18 12:00:00,122.71,123.0,122.61,122.96,8874.0,121.1532,121.4396,121.0545,121.4001,8874.0
2024-09-18 12:30:00,123.03,123.06,122.87,122.87,19082.0,121.4692,121.4988,121.3112,121.3112,19082.0
2024-09-18 13:00:00,122.89,123.05,122.88,122.97,4109.0,121.331,121.4889,121.3211,121.4099,4109.0
2024-09-18 13:30:00,122.95,123.32,122.79,122.92,18601.0,121.3902,121.7555,121.2322,121.3606,18601.0
2024-09-18 14:00:00,122.5,124.62,122.5,124.04,35819.0,120.9459,123.039,120.9459,122.4664,35819.0
2024-09-18 14:30:00,124.05,124.36,123.25,123.61,26120.0,122.4762,122.7823,121.6864,122.0418,26120.0
2024-09-18 15:00:00,123.51,123.7,122.76,123.45,43471.0,121.9431,122.1307,121.2026,121.8839,43471.0
2024-09-18 15:30:00,123.57,123.64,122.58,122.67,106144.0,122.0023,122.0714,121.0249,121.1138,106144.0
2024-09-19 09:30:00,124.45,124.59,123.32,124.59,21605.0,122.8712,123.0094,121.7555,123.0094,21605.0
2024-09-19 10:00:00,124.33,124.65,124.05,124.56,28217.0,122.7527,123.0686,122.4762,122.9798,28217.0
2024-09-19 10:30:00,124.56,124.95,123.75,124.01,14514.0,122.9798,123.3648,122.1801,122.4368,14514.0
2024-09-19 11:00:00,123.95,124.69,123.91,124.62,19419.0,122.3775,123.1081,122.338,123.039,19419.0
2024-09-19 11:30:00,124.57,124.71,124.41,124.41,13597.0,122.9896,123.1279,122.8317,122.8317,13597.0
2024-09-19 12:00:00,124.51,124.89,124.44,124.79,20381.0,122.9304,123.3056,122.8613,123.2069,20381.0
2024-09-19 12:30:00,124.97,125.15,124.91,124.95,16450.0,123.3846,123.5623,123.3253,123.3648,16450.0
2024-09-19 13:00:00,124.95,125.16,124.85,125.11,15214.0,123.3648,123.5722,123.2661,123.5228,15214.0
2024-09-19 13:30:00,125.1,125.26,124.99,125.2,39066.0,123.5129,123.6709,123.4043,123.6117,39066.0
2024-09-19 14:00:00,125.18,125.3,124.91,125.27,22561.0,123.5919,123.7104,123.3253,123.6808,22561.0
2024-09-19 14:30:00,125.35,125.35,124.91,125.08,20413.0,123.7598,123.7598,123.3253,123.4932,20413.0
2024-09-19 15:00:00,125.07,125.21,124.81,124.94,26001.0,123.4833,123.6215,123.2266,123.355,26001.0
2024-09-19 15:30:00,124.93,125.3,124.68,125.01,139661.0,123.3451,123.7104,123.0983,123.4241,139661.0
2024-09-20 09:30:00,122.44,123.98,122.35,122.76,79991.0,120.8867,122.4071,120.7978,121.2026,79991.0
2024-09-20 10:00:00,122.92,123.19,122.63,122.94,26036.0,121.3606,121.6272,121.0743,121.3803,26036.0
2024-09-20 10:30:00,122.96,123.36,122.69,122.78,22688.0,121.4001,121.795,121.1335,121.2224,22688.0
2024-09-20 11:00:00,122.83,122.95,122.56,122.87,19681.0,121.2717,121.3902,121.0051,121.3112,19681.0
2024-09-20 11:30:00,122.87,123.21,122.68,123.09,18016.0,121.3112,121.6469,121.1236,121.5284,18016.0
2024-09-20 12:00:00,123.09,123.37,122.85,123.37,19702.0,121.5284,121.8049,121.2915,121.8049,19702.0
2024-09-20 12:30:00,123.39,123.53,123.32,123.44,21191.0,121.8246,121.9628,121.7555,121.874,21191.0
2024-09-20 13:00:00,123.4,123.79,123.2,123.34,26689.0,121.8345,122.2195,121.637,121.7753,26689.0
2024-09-20 13:30:00,123.34,123.42,123.21,123.21,30056.0,121.7753,121.8542,121.6469,121.6469,30056.0
2024-09-20 14:00:00,123.21,123.23,122.68,122.69,34095.0,121.6469,121.6666,121.1236,121.1335,34095.0
2024-09-20 14:30:00,122.69,122.92,122.6,122.84,40769.0,121.1335,121.3606,121.0446,121.2816,40769.0
2024-09-20 15:00:00,122.82,123.07,122.55,122.98,50180.0,121.2618,121.5087,120.9953,121.4198,50180.0
2024-09-20 15:30:00,122.96,123.58,122.32,122.89,308225.0,121.4001,122.0122,120.7682,121.331,308225.0
2024-09-23 09:30:00,123.58,124.51,123.36,123.99,10338.0,122.0122,122.9304,121.795,122.417,10338.0
2024-09-23 10:00:00,124.13,124.15,123.7,123.99,12555.0,122.5552,122.575,122.1307,122.417,12555.0
2024-09-23 10:30:00,123.98,124.07,123.7,123.88,9706.0,122.4071,122.496,122.1307,122.3084,9706.0
2024-09-23 11:00:00,123.81,123.96,123.58,123.93,10591.0,122.2393,122.3874,122.0122,122.3578,10591.0
2024-09-23 11:30:00,124.0,124.26,123.87,123.88,6065.0,122.4269,122.6836,122.2985,122.3084,6065.0
2024-09-23 12:00:00,123.84,123.97,123.5,123.88,10437.0,122.2689,122.3973,121.9332,122.3084,10437.0
2024-09-23 12:30:00,123.88,124.06,123.79,124.06,7333.0,122.3084,122.4861,122.2195,122.4861,7333.0
2024-09-23 13:00:00,124.0,124.25,123.98,124.24,6041.0,122.4269,122.6737,122.4071,122.6638,6041.0
2024-09-23 13:30:00,124.24,124.41,124.11,124.14,8305.0,122.6638,122.8317,122.5355,122.5651,8305.0
2024-09-23 14:00:00,124.17,124.27,124.02,124.2,7550.0,122.5947,122.6935,122.4466,122.6243,7550.0
2024-09-23 14:30:00,124.16,124.33,124.16,124.16,7018.0,122.5848,122.7527,122.5848,122.5848,7018.0
2024-09-23 15:00:00,124.17,124.38,124.16,124.27,12718.0,122.5947,122.8021,122.5848,122.6935,12718.0
2024-09-23 15:30:00,124.25,124.32,124.0,124.17,67896.0,122.6737,122.7428,122.4269,122.5947,67896.0
2024-09-24 09:30:00,124.0,124.46,123.44,123.64,45718.0,122.4269,122.881,121.874,122.0714,45718.0
2024-09-24 10:00:00,123.65,124.3,123.46,124.02,21351.0,122.0813,122.7231,121.8937,122.4466,21351.0
2024-09-24 10:30:00,124.07,124.1,123.5,123.7,28866.0,122.496,122.5256,121.9332,122.1307,28866.0
2024-09-24 11:00:00,123.73,124.11,123.6,123.86,20670.0,122.1603,122.5355,122.032,122.2887,20670.0
2024-09-24 11:30:00,123.9,124.04,123.85,123.96,12619.0,122.3281,122.4664,122.2788,122.3874,12619.0
2024-09-24 12:00:00,123.95,124.09,123.85,124.06,15487.0,122.3775,122.5157,122.2788,122.4861,15487.0
2024-09-24 12:30:00,124.06,124.46,124.0,124.35,15631.0,122.4861,122.881,122.4269,122.7724,15631.0
2024-09-24 13:00:00,124.3,124.38,123.95,123.98,11858.0,122.7231,122.8021,122.3775,122.4071,11858.0
2024-09-24 13:30:00,123.98,123.99,123.64,123.65,8975.0,122.4071,122.417,122.0714,122.0813,8975.0
2024-09-24 14:00:00,123.64,123.66,123.52,123.54,22022.0,122.0714,122.0912,121.953,121.9727,22022.0
2024-09-24 14:30:00,123.53,123.67,123.43,123.49,30572.0,121.9628,122.1011,121.8641,121.9233,30572.0
2024-09-24 15:00:00,123.45,123.49,123.07,123.07,18964.0,121.8839,121.9233,121.5087,121.5087,18964.0
2024-09-24 15:30:00,123.1,123.41,122.84,123.3,109036.0,121.5383,121.8444,121.2816,121.7358,109036.0
2024-09-25 09:30:00,123.82,123.82,122.03,122.39,10967.0,122.2492,122.2492,120.4819,120.8373,10967.0
2024-09-25 10:00:00,122.51,122.82,122.49,122.5,8645.0,120.9558,121.2618,120.936,120.9459,8645.0
2024-09-25 10:30:00,122.56,122.81,122.53,122.67,14043.0,121.0051,121.252,120.9755,121.1138,14043.0
2024-09-25 11:00:00,122.65,122.74,122.43,122.44,3879.0,121.094,121.1829,120.8768,120.8867,3879.0
2024-09-25 11:30:00,122.45,122.63,122.41,122.6,7066.0,120.8965,121.0743,120.8571,121.0446,7066.0
2024-09-25 12:00:00,122.65,122.67,122.3,122.3,7707.0,121.094,121.1138,120.7484,120.7484,7707.0
2024-09-25 12:30:00,122.31,122.38,122.21,122.26,8362.0,120.7583,120.8274,120.6596,120.709,8362.0
2024-09-25 13:00:00,122.18,122.23,121.79,121.79,8344.0,120.63,120.6793,120.2449,120.2449,8344.0
2024-09-25 13:30:00,121.79,121.99,121.73,121.97,18303.0,120.2449,120.4424,120.1857,120.4226,18303.0
2024-09-25 14:00:00,121.97,122.0,121.6,121.79,14551.0,120.4226,120.4523,120.0573,120.2449,14551.0
2024-09-25 14:30:00,121.82,121.97,121.68,121.69,31990.0,120.2745,120.4226,120.1363,120.1462,31990.0
2024-09-25 15:00:00,121.67,121.89,121.57,121.89,34067.0,120.1264,120.3436,120.0277,120.3436,34067.0
2024-09-25 15:30:00,121.86,121.88,121.19,121.37,128831.0,120.314,120.3338,119.6525,119.8302,128831.0
2024-09-26 09:30:00,121.39,122.8,121.25,122.43,25929.0,119.85,121.2421,119.7118,120.8768,25929.0
2024-09-26 10:00:00,122.61,123.05,122.36,122.37,11075.0,121.0545,121.4889,120.8077,120.8176,11075.0
2024-09-26 10:30:00,122.71,123.75,122.66,123.68,12878.0,121.1532,122.1801,121.1039,122.1109,12878.0
2024-09-26 11:00:00,123.61,124.22,123.53,123.84,12543.0,122.0418,122.6441,121.9628,122.2689,12543.0
2024-09-26 11:30:00,123.93,124.13,123.85,123.99,8331.0,122.3578,122.5552,122.2788,122.417,8331.0
2024-09-26 12:00:00,123.91,124.04,123.72,123.79,6888.0,122.338,122.4664,122.1504,122.2195,6888.0
2024-09-26 12:30:00,123.76,123.76,123.48,123.66,9129.0,122.1899,122.1899,121.9135,122.0912,9129.0
2024-09-26 13:00:00,123.59,123.87,123.48,123.65,8625.0,122.0221,122.2985,121.9135,122.0813,8625.0
2024-09-26 13:30:00,123.72,123.97,123.72,123.96,7153.0,122.1504,122.3973,122.1504,122.3874,7153.0
2024-09-26 14:00:00,123.94,124.1,123.86,123.87,5154.0,122.3676,122.5256,122.2887,122.2985,5154.0
2024-09-26 14:30:00,123.87,123.93,123.66,123.7,12139.0,122.2985,122.3578,122.0912,122.1307,12139.0
2024-09-26 15:00:00,123.62,123.69,123.5,123.69,12075.0,122.0517,122.1208,121.9332,122.1208,12075.0
2024-09-26 15:30:00,123.66,124.14,123.54,123.94,75157.0,122.0912,122.5651,121.9727,122.3676,75157.0
2024-09-27 09:30:00,124.33,124.57,123.48,123.95,11034.0,122.7527,122.9896,121.9135,122.3775,11034.0
2024-09-27 10:00:00,123.95,124.67,123.81,124.59,7067.0,122.3775,123.0884,122.2393,123.0094,7067.0
2024-09-27 10:30:00,124.64,125.01,124.35,125.0,23352.0,123.0588,123.4241,122.7724,123.4142,23352.0
2024-09-27 11:00:00,125.0,125.14,124.68,124.9,11598.0,123.4142,123.5524,123.0983,123.3155,11598.0
2024-09-27 11:30:00,124.94,125.09,124.18,124.18,17553.0,123.355,123.5031,122.6046,122.6046,17553.0
2024-09-27 12:00:00,124.17,124.17,123.56,123.63,18494.0,122.5947,122.5947,121.9925,122.0616,18494.0
2024-09-27 12:30:00,123.63,123.64,123.25,123.29,24340.0,122.0616,122.0714,121.6864,121.7259,24340.0
2024-09-27 13:00:00,123.35,123.45,122.97,123.1,8142.0,121.7851,121.8839,121.4099,121.5383,8142.0
2024-09-27 13:30:00,123.15,123.15,122.73,122.73,18463.0,121.5877,121.5877,121.173,121.173,18463.0
2024-09-27 14:00:00,122.73,122.95,122.56,122.65,15187.0,121.173,121.3902,121.0051,121.094,15187.0
2024-09-27 14:30:00,122.6,123.03,122.46,123.01,16408.0,121.0446,121.4692,120.9064,121.4494,16408.0
2024-09-27 15:00:00,122.99,123.13,122.62,122.72,20019.0,121.4297,121.5679,121.0644,121.1631,20019.0
2024-09-27 15:30:00,122.68,123.09,122.57,122.89,81708.0,121.1236,121.5284,121.015,121.331,81708.0
2024-09-30 09:30:00,122.53,122.53,120.61,121.3,15827.0,120.9755,120.9755,119.0799,119.7611,15827.0
2024-09-30 10:00:00,121.33,121.38,120.75,120.75,7666.0,119.7908,119.8401,119.2181,119.2181,7666.0
2024-09-30 10:30:00,120.87,120.93,120.58,120.93,8939.0,119.3366,119.3958,119.0503,119.3958,8939.0
2024-09-30 11:00:00,120.99,121.08,120.43,120.43,4516.0,119.4551,119.5439,118.9022,118.9022,4516.0
2024-09-30 11:30:00,120.47,120.74,120.47,120.51,6433.0,118.9417,119.2082,118.9417,118.9812,6433.0
2024-09-30 12:00:00,120.49,121.15,120.47,121.15,9326.0,118.9614,119.613,118.9417,119.613,9326.0
2024-09-30 12:30:00,121.12,121.45,121.05,121.12,21049.0,119.5834,119.9092,119.5143,119.5834,21049.0
2024-09-30 13:00:00,121.04,121.21,120.91,121.21,28382.0,119.5044,119.6723,119.3761,119.6723,28382.0
2024-09-30 13:30:00,121.17,121.27,121.08,121.11,8230.0,119.6328,119.7315,119.5439,119.5735,8230.0
2024-09-30 14:00:00,121.08,121.09,120.34,120.55,40038.0,119.5439,119.5538,118.8133,119.0206,40038.0
2024-09-30 14:30:00,120.51,120.83,120.44,120.63,8940.0,118.9812,119.2971,118.912,119.0996,8940.0
2024-09-30 15:00:00,120.63,120.83,120.52,120.72,19181.0,119.0996,119.2971,118.991,119.1885,19181.0
2024-09-30 15:30:00,120.72,121.2,120.72,120.99,123811.0,119.1885,119.6624,119.1885,119.4551,123811.0
2024-10-01 09:30:00,121.46,121.55,119.79,120.39,9435.0,119.9191,120.008,118.2703,118.8627,9435.0
2024-10-01 10:00:00,120.09,120.46,119.46,120.08,16187.0,118.5665,118.9318,117.9445,118.5566,16187.0
2024-10-01 10:30:00,120.09,120.23,119.64,119.73,17732.0,118.5665,118.7047,118.1222,118.2111,17732.0
2024-10-01 11:00:00,119.65,120.19,119.43,120.19,10953.0,118.1321,118.6652,117.9149,118.6652,10953.0
2024-10-01 11:30:00,120.19,120.4,120.08,120.3,8657.0,118.6652,118.8726,118.5566,118.7738,8657.0
2024-10-01 12:00:00,120.26,120.41,119.92,120.19,16419.0,118.7343,118.8824,118.3986,118.6652,16419.0
2024-10-01 12:30:00,120.17,120.28,119.86,120.28,13396.0,118.6455,118.7541,118.3394,118.7541,13396.0
2024-10-01 13:00:00,120.23,120.24,119.74,119.82,8515.0,118.7047,118.7146,118.2209,118.2999,8515.0
2024-10-01 13:30:00,119.73,120.42,119.66,120.39,11748.0,118.2111,118.8923,118.1419,118.8627,11748.0
2024-10-01 14:00:00,120.35,120.41,120.24,120.34,18892.0,118.8232,118.8824,118.7146,118.8133,18892.0
2024-10-01 14:30:00,120.38,120.55,120.2,120.46,17501.0,118.8528,119.0206,118.6751,118.9318,17501.0
2024-10-01 15:00:00,120.42,120.85,120.37,120.81,20528.0,118.8923,119.3168,118.8429,119.2773,20528.0
2024-10-01 15:30:00,120.79,120.79,119.96,120.05,93901.0,119.2576,119.2576,118.4381,118.527,93901.0
2024-10-02 09:30:00,125.0,125.7,122.95,124.97,79120.0,123.4142,124.1053,121.3902,123.3846,79120.0
2024-10-02 10:00:00,124.81,125.41,123.38,124.99,84200.0,123.2266,123.819,121.8147,123.4043,84200.0
2024-10-02 10:30:00,124.85,127.96,124.85,127.65,112339.0,123.2661,126.3366,123.2661,126.0306,112339.0
2024-10-02 11:00:00,127.53,128.88,127.43,128.58,80062.0,125.9121,127.245,125.8134,126.9488,80062.0
2024-10-02 11:30:00,128.64,129.92,128.64,129.76,77802.0,127.008,128.2718,127.008,128.1138,77802.0
2024-10-02 12:00:00,129.75,129.75,128.58,129.0,55504.0,128.1039,128.1039,126.9488,127.3634,55504.0
2024-10-02 12:30:00,129.02,129.22,128.26,128.34,40350.0,127.3832,127.5807,126.6328,126.7118,40350.0
2024-10-02 13:00:00,128.32,128.43,127.64,127.69,44430.0,126.6921,126.8007,126.0207,126.0701,44430.0
2024-10-02 13:30:00,127.68,127.68,126.74,126.95,50640.0,126.0602,126.0602,125.1321,125.3395,50640.0
2024-10-02 14:00:00,126.89,127.0,126.61,126.65,48029.0,125.2802,125.3888,125.0038,125.0433,48029.0
2024-10-02 14:30:00,126.65,126.89,126.5,126.56,59554.0,125.0433,125.2802,124.8952,124.9544,59554.0
2024-10-02 15:00:00,126.53,128.29,126.51,127.46,80379.0,124.9248,126.6625,124.905,125.843,80379.0
2024-10-02 15:30:00,127.46,127.68,126.9,127.61,208239.0,125.843,126.0602,125.2901,125.9911,208239.0
2024-10-03 09:30:00,126.97,127.49,124.18,125.25,36229.0,125.3592,125.8726,122.6046,123.661,36229.0
2024-10-03 10:00:00,125.07,126.76,125.07,126.39,59969.0,123.4833,125.1519,123.4833,124.7866,59969.0
2024-10-03 10:30:00,126.27,127.0,126.0,126.63,42882.0,124.6681,125.3888,124.4015,125.0235,42882.0
2024-10-03 11:00:00,126.48,127.06,126.18,126.92,13672.0,124.8754,125.4481,124.5792,125.3098,13672.0
2024-10-03 11:30:00,127.01,127.57,127.0,127.33,15369.0,125.3987,125.9516,125.3888,125.7146,15369.0
2024-10-03 12:00:00,127.33,127.79,127.29,127.58,12674.0,125.7146,126.1688,125.6751,125.9615,12674.0
2024-10-03 12:30:00,127.54,127.54,126.9,127.06,10856.0,125.922,125.922,125.2901,125.4481,10856.0
2024-10-03 13:00:00,127.06,127.27,126.9,127.1,10115.0,125.4481,125.6554,125.2901,125.4876,10115.0
2024-10-03 13:30:00,127.09,127.34,126.99,127.33,11273.0,125.4777,125.7245,125.3789,125.7146,11273.0
2024-10-03 14:00:00,127.28,127.49,127.14,127.42,10750.0,125.6653,125.8726,125.527,125.8035,10750.0
2024-10-03 14:30:00,127.45,127.81,127.12,127.14,24695.0,125.8331,126.1885,125.5073,125.527,24695.0
2024-10-03 15:00:00,127.05,127.2,126.97,127.14,23275.0,125.4382,125.5863,125.3592,125.527,23275.0
2024-10-03 15:30:00,127.14,127.34,126.79,127.31,143555.0,125.527,125.7245,125.1815,125.6949,143555.0
2024-10-04 09:30:00,128.25,128.25,126.22,127.0,45747.0,126.623,126.623,124.6187,125.3888,45747.0
2024-10-04 10:00:00,126.92,127.99,126.61,127.55,10773.0,125.3098,126.3663,125.0038,125.9318,10773.0
2024-10-04 10:30:00,127.37,127.67,126.65,127.67,22791.0,125.7541,126.0503,125.0433,126.0503,22791.0
2024-10-04 11:00:00,127.48,127.5,126.45,126.68,16736.0,125.8627,125.8825,124.8458,125.0729,16736.0
2024-10-04 11:30:00,126.62,127.64,126.6,127.58,13849.0,125.0136,126.0207,124.9939,125.9615,13849.0
2024-10-04 12:00:00,127.58,127.64,127.31,127.31,12518.0,125.9615,126.0207,125.6949,125.6949,12518.0
2024-10-04 12:30:00,127.34,127.75,127.33,127.68,11369.0,125.7245,126.1293,125.7146,126.0602,11369.0
2024-10-04 13:00:00,127.61,127.8,127.51,127.63,6957.0,125.9911,126.1787,125.8924,126.0108,6957.0
2024-10-04 13:30:00,127.67,127.89,127.51,127.72,10463.0,126.0503,126.2675,125.8924,126.0997,10463.0
2024-10-04 14:00:00,127.72,128.1,127.71,127.99,11885.0,126.0997,126.4749,126.0898,126.3663,11885.0
2024-10-04 14:30:00,127.99,128.34,127.95,128.29,12600.0,126.3663,126.7118,126.3268,126.6625,12600.0
2024-10-04 15:00:00,128.24,128.65,128.17,128.58,18574.0,126.6131,127.0179,126.544,126.9488,18574.0
2024-10-04 15:30:00,128.57,129.0,128.29,128.91,125449.0,126.9389,127.3634,126.6625,127.2746,125449.0
2024-10-07 09:30:00,127.98,128.9,127.31,127.77,14409.0,126.3564,127.2647,125.6949,126.1491,14409.0
2024-10-07 10:00:00,127.77,128.28,127.67,128.16,13977.0,126.1491,126.6526,126.0503,126.5341,13977.0
2024-10-07 10:30:00,128.12,128.5,128.03,128.34,10294.0,126.4946,126.8698,126.4058,126.7118,10294.0
2024-10-07 11:00:00,128.32,128.81,128.15,128.55,26660.0,126.6921,127.1759,126.5242,126.9192,26660.0
2024-10-07 11:30:00,128.48,128.54,128.09,128.18,8142.0,126.85,126.9093,126.465,126.5539,8142.0
2024-10-07 12:00:00,128.17,128.41,128.06,128.32,6757.0,126.544,126.7809,126.4354,126.6921,6757.0
2024-10-07 12:30:00,128.31,128.32,128.06,128.15,6935.0,126.6822,126.6921,126.4354,126.5242,6935.0
2024-10-07 13:00:00,128.15,128.21,127.92,128.15,4755.0,126.5242,126.5835,126.2971,126.5242,4755.0
2024-10-07 13:30:00,128.13,128.43,127.98,128.4,5715.0,126.5045,126.8007,126.3564,126.7711,5715.0
2024-10-07 14:00:00,128.44,128.76,128.26,128.5,7070.0,126.8106,127.1265,126.6328,126.8698,7070.0
2024-10-07 14:30:00,128.52,128.69,128.22,128.63,25091.0,126.8895,127.0574,126.5933,126.9981,25091.0
2024-10-07 15:00:00,128.63,129.07,128.59,128.75,24980.0,126.9981,127.4326,126.9586,127.1166,24980.0
2024-10-07 15:30:00,128.75,129.19,128.48,129.18,75409.0,127.1166,127.551,126.85,127.5412,75409.0
2024-10-08 09:30:00,129.26,130.0,128.88,128.89,10363.0,127.6201,128.3508,127.245,127.2548,10363.0
2024-10-08 10:00:00,129.09,129.62,128.68,128.68,18057.0,127.4523,127.9756,127.0475,127.0475,18057.0
2024-10-08 10:30:00,128.69,129.44,128.33,129.11,23464.0,127.0574,127.7979,126.7019,127.4721,23464.0
2024-10-08 11:00:00,129.09,129.7,129.09,129.63,4657.0,127.4523,128.0546,127.4523,127.9855,4657.0
2024-10-08 11:30:00,129.6,130.25,129.52,130.21,9294.0,127.9558,128.5976,127.8769,128.5581,9294.0
2024-10-08 12:00:00,130.26,130.36,130.03,130.24,9281.0,128.6075,128.7062,128.3804,128.5877,9281.0
2024-10-08 12:30:00,130.1,130.3,130.04,130.18,5900.0,128.4495,128.647,128.3903,128.5285,5900.0
2024-10-08 13:00:00,130.18,130.19,129.29,129.29,12440.0,128.5285,128.5384,127.6498,127.6498,12440.0
2024-10-08 13:30:00,129.34,129.36,129.0,129.23,11282.0,127.6991,127.7189,127.3634,127.5905,11282.0
2024-10-08 14:00:00,129.12,129.32,129.06,129.25,9930.0,127.4819,127.6794,127.4227,127.6103,9930.0
2024-10-08 14:30:00,129.24,129.85,129.22,129.79,15051.0,127.6004,128.2027,127.5807,128.1434,15051.0
2024-10-08 15:00:00,129.79,129.84,129.56,129.68,11857.0,128.1434,128.1928,127.9163,128.0348,11857.0
2024-10-08 15:30:00,129.68,129.74,129.16,129.66,70401.0,128.0348,128.0941,127.5214,128.0151,70401.0
2024-10-09 09:30:00,130.19,131.4,129.91,131.4,18758.0,128.5384,129.733,128.2619,129.733,18758.0
2024-10-09 10:00:00,131.33,131.61,130.55,130.55,12266.0,129.6639,129.9403,128.8938,128.8938,12266.0
2024-10-09 10:30:00,130.56,130.72,130.02,130.65,17178.0,128.9037,129.0616,128.3705,128.9925,17178.0
2024-10-09 11:00:00,130.6,131.08,130.53,131.04,8519.0,128.9431,129.4171,128.874,129.3776,8519.0
2024-10-09 11:30:00,131.16,131.31,131.01,131.12,7086.0,129.496,129.6441,129.3479,129.4566,7086.0
2024-10-09 12:00:00,131.05,131.25,130.78,130.78,7883.0,129.3874,129.5849,129.1209,129.1209,7883.0
2024-10-09 12:30:00,130.72,130.82,130.6,130.77,6919.0,129.0616,129.1604,128.9431,129.111,6919.0
2024-10-09 13:00:00,130.77,130.9,130.68,130.8,5237.0,129.111,129.2393,129.0221,129.1406,5237.0
2024-10-09 13:30:00,130.81,131.17,130.8,131.11,11632.0,129.1505,129.5059,129.1406,129.4467,11632.0
2024-10-09 14:00:00,131.11,131.2,130.87,131.09,17287.0,129.4467,129.5355,129.2097,129.4269,17287.0
2024-10-09 14:30:00,130.97,131.29,130.86,131.22,22084.0,129.3085,129.6244,129.1999,129.5553,22084.0
2024-10-09 15:00:00,131.22,131.52,131.13,131.28,30106.0,129.5553,129.8515,129.4664,129.6145,30106.0
2024-10-09 15:30:00,131.24,131.78,131.21,131.74,91979.0,129.575,130.1082,129.5454,130.0687,91979.0
2024-10-10 09:30:00,130.08,131.56,129.93,130.77,23948.0,128.4297,129.891,128.2816,129.111,23948.0
2024-10-10 10:00:00,130.58,130.89,130.14,130.36,17018.0,128.9234,129.2295,128.489,128.7062,17018.0
2024-10-10 10:30:00,130.57,131.15,130.55,131.0,15413.0,128.9135,129.4862,128.8938,129.3381,15413.0
2024-10-10 11:00:00,130.92,131.49,130.84,131.49,7838.0,129.2591,129.8219,129.1801,129.8219,7838.0
2024-10-10 11:30:00,131.39,131.49,131.19,131.29,6985.0,129.7231,129.8219,129.5257,129.6244,6985.0
2024-10-10 12:00:00,131.37,131.47,131.28,131.43,8363.0,129.7034,129.8021,129.6145,129.7626,8363.0
2024-10-10 12:30:00,131.49,131.54,131.11,131.35,8336.0,129.8219,129.8712,129.4467,129.6836,8336.0
2024-10-10 13:00:00,131.24,131.7,131.16,131.5,11159.0,129.575,130.0292,129.496,129.8317,11159.0
2024-10-10 13:30:00,131.58,131.58,131.19,131.29,7615.0,129.9107,129.9107,129.5257,129.6244,7615.0
2024-10-10 14:00:00,131.38,131.38,131.15,131.22,11726.0,129.7133,129.7133,129.4862,129.5553,11726.0
2024-10-10 14:30:00,131.16,131.23,130.75,130.85,20988.0,129.496,129.5652,129.0912,129.19,20988.0
2024-10-10 15:00:00,130.87,130.89,130.65,130.7,11995.0,129.2097,129.2295,128.9925,129.0419,11995.0
2024-10-10 15:30:00,130.66,131.21,130.65,131.11,53854.0,129.0024,129.5454,128.9925,129.4467,53854.0
2024-10-11 09:30:00,131.67,132.25,130.88,131.27,14931.0,129.9996,130.5722,129.2196,129.6046,14931.0
2024-10-11 10:00:00,131.21,132.13,131.1,132.06,38605.0,129.5454,130.4537,129.4368,130.3846,38605.0
2024-10-11 10:30:00,131.96,132.07,131.82,131.85,22100.0,130.2859,130.3945,130.1477,130.1773,22100.0
2024-10-11 11:00:00,131.91,132.22,131.7,132.15,16772.0,130.2365,130.5426,130.0292,130.4735,16772.0
2024-10-11 11:30:00,132.13,132.45,132.13,132.22,8894.0,130.4537,130.7697,130.4537,130.5426,8894.0
2024-10-11 12:00:00,132.25,132.32,132.11,132.3,25066.0,130.5722,130.6413,130.434,130.6216,25066.0
2024-10-11 12:30:00,132.31,132.47,132.23,132.44,27468.0,130.6315,130.7894,130.5525,130.7598,27468.0
2024-10-11 13:00:00,132.48,132.7,132.38,132.63,21445.0,130.7993,131.0165,130.7006,130.9474,21445.0
2024-10-11 13:30:00,132.62,132.88,132.61,132.88,14675.0,130.9375,131.1942,130.9276,131.1942,14675.0
2024-10-11 14:00:00,132.84,132.94,132.62,132.65,13485.0,131.1547,131.2535,130.9375,130.9671,13485.0
2024-10-11 14:30:00,132.67,132.88,132.62,132.88,19185.0,130.9869,131.1942,130.9375,131.1942,19185.0
2024-10-11 15:00:00,132.89,133.04,132.61,132.61,30947.0,131.2041,131.3522,130.9276,130.9276,30947.0
2024-10-11 15:30:00,132.66,133.2,132.66,133.01,127301.0,130.977,131.5102,130.977,131.3226,127301.0
2024-10-14 09:30:00,133.41,133.57,132.7,133.43,11266.0,131.7175,131.8755,131.0165,131.7372,11266.0
2024-10-14 10:00:00,133.43,133.72,132.82,133.01,8082.0,131.7372,132.0236,131.135,131.3226,8082.0
2024-10-14 10:30:00,133.11,133.36,132.92,132.97,10820.0,131.4213,131.6681,131.2337,131.2831,10820.0
2024-10-14 11:00:00,133.02,133.48,133.02,133.34,8492.0,131.3324,131.7866,131.3324,131.6484,8492.0
2024-10-14 11:30:00,133.42,133.68,133.29,133.36,5198.0,131.7274,131.9841,131.599,131.6681,5198.0
2024-10-14 12:00:00,133.45,133.55,133.31,133.51,11702.0,131.757,131.8557,131.6188,131.8162,11702.0
2024-10-14 12:30:00,133.52,133.63,133.35,133.52,9498.0,131.8261,131.9347,131.6583,131.8261,9498.0
2024-10-14 13:00:00,133.43,133.52,133.31,133.31,6543.0,131.7372,131.8261,131.6188,131.6188,6543.0
2024-10-14 13:30:00,133.3,133.32,133.12,133.24,14033.0,131.6089,131.6286,131.4312,131.5497,14033.0
2024-10-14 14:00:00,133.16,133.31,133.02,133.16,13123.0,131.4707,131.6188,131.3324,131.4707,13123.0
2024-10-14 14:30:00,133.09,133.26,133.07,133.12,15014.0,131.4016,131.5694,131.3818,131.4312,15014.0
2024-10-14 15:00:00,133.09,133.45,133.04,133.4,18855.0,131.4016,131.757,131.3522,131.7076,18855.0
2024-10-14 15:30:00,133.4,133.89,133.31,133.54,58860.0,131.7076,132.1914,131.6188,131.8459,58860.0
2024-10-15 09:30:00,134.03,134.22,133.21,133.87,12304.0,132.3296,132.5172,131.52,132.1717,12304.0
2024-10-15 10:00:00,134.07,134.25,133.71,133.86,15193.0,132.3691,132.5468,132.0137,132.1618,15193.0
2024-10-15 10:30:00,133.86,133.96,133.66,133.78,24205.0,132.1618,132.2605,131.9643,132.0828,24205.0
2024-10-15 11:00:00,133.73,133.87,133.69,133.8,24651.0,132.0334,132.1717,131.9939,132.1026,24651.0
2024-10-15 11:30:00,133.74,134.06,133.71,134.06,17760.0,132.0433,132.3593,132.0137,132.3593,17760.0
2024-10-15 12:00:00,134.08,134.56,133.98,134.3,16278.0,132.379,132.8529,132.2803,132.5962,16278.0
2024-10-15 12:30:00,134.24,134.33,133.68,133.78,17812.0,132.537,132.6258,131.9841,132.0828,17812.0
2024-10-15 13:00:00,133.73,133.89,133.61,133.79,12591.0,132.0334,132.1914,131.915,132.0927,12591.0
2024-10-15 13:30:00,133.83,134.0,133.71,133.72,8922.0,132.1322,132.3,132.0137,132.0236,8922.0
2024-10-15 14:00:00,133.71,133.85,133.37,133.51,16408.0,132.0137,132.1519,131.678,131.8162,16408.0
2024-10-15 14:30:00,133.48,133.53,133.04,133.2,17907.0,131.7866,131.836,131.3522,131.5102,17907.0
2024-10-15 15:00:00,133.28,133.39,132.92,132.98,23736.0,131.5891,131.6978,131.2337,131.293,23736.0
2024-10-15 15:30:00,132.99,132.99,132.37,132.65,132683.0,131.3028,131.3028,130.6907,130.9671,132683.0
2024-10-16 09:30:00,133.53,134.46,133.52,133.74,14811.0,131.836,132.7542,131.8261,132.0433,14811.0
2024-10-16 10:00:00,133.87,134.09,133.66,133.83,27995.0,132.1717,132.3889,131.9643,132.1322,27995.0
2024-10-16 10:30:00,133.83,133.96,133.37,133.39,19437.0,132.1322,132.2605,131.678,131.6978,19437.0
2024-10-16 11:00:00,133.49,133.5,133.15,133.3,10712.0,131.7965,131.8064,131.4608,131.6089,10712.0
2024-10-16 11:30:00,133.3,133.6,133.22,133.25,4460.0,131.6089,131.9051,131.5299,131.5595,4460.0
2024-10-16 12:00:00,133.3,133.4,133.03,133.24,11679.0,131.6089,131.7076,131.3423,131.5497,11679.0
2024-10-16 12:30:00,133.21,133.26,133.19,133.24,3971.0,131.52,131.5694,131.5003,131.5497,3971.0
2024-10-16 13:00:00,133.23,133.51,133.22,133.44,10144.0,131.5398,131.8162,131.5299,131.7471,10144.0
2024-10-16 13:30:00,133.46,133.49,133.29,133.35,10889.0,131.7669,131.7965,131.599,131.6583,10889.0
2024-10-16 14:00:00,133.43,133.86,133.34,133.77,12620.0,131.7372,132.1618,131.6484,132.0729,12620.0
2024-10-16 14:30:00,133.73,133.78,133.59,133.63,18786.0,132.0334,132.0828,131.8952,131.9347,18786.0
2024-10-16 15:00:00,133.6,133.97,133.32,133.65,30603.0,131.9051,132.2704,131.6286,131.9545,30603.0
2024-10-16 15:30:00,133.59,133.59,132.89,133.13,73410.0,131.8952,131.8952,131.2041,131.4411,73410.0
2024-10-17 09:30:00,132.97,132.97,131.94,132.56,20107.0,131.2831,131.2831,130.2661,130.8783,20107.0
2024-10-17 10:00:00,132.72,132.87,132.28,132.5,9807.0,131.0363,131.1844,130.6018,130.819,9807.0
2024-10-17 10:30:00,132.33,133.18,132.33,132.88,23672.0,130.6512,131.4904,130.6512,131.1942,23672.0
2024-10-17 11:00:00,132.78,133.23,132.67,133.14,12746.0,131.0955,131.5398,130.9869,131.4509,12746.0
2024-10-17 11:30:00,133.22,133.22,132.9,132.96,8375.0,131.5299,131.5299,131.214,131.2732,8375.0
2024-10-17 12:00:00,132.97,133.37,132.93,133.25,10919.0,131.2831,131.678,131.2436,131.5595,10919.0
2024-10-17 12:30:00,133.25,133.35,133.07,133.12,10290.0,131.5595,131.6583,131.3818,131.4312,10290.0
2024-10-17 13:00:00,133.11,133.11,132.79,132.92,7468.0,131.4213,131.4213,131.1054,131.2337,7468.0
2024-10-17 13:30:00,132.87,133.17,132.87,133.06,5038.0,131.1844,131.4805,131.1844,131.3719,5038.0
2024-10-17 14:00:00,133.06,133.06,132.75,132.84,6795.0,131.3719,131.3719,131.0659,131.1547,6795.0
2024-10-17 14:30:00,132.81,133.03,132.75,132.96,13039.0,131.1251,131.3423,131.0659,131.2732,13039.0
2024-10-17 15:00:00,133.0,133.17,132.97,133.0,15930.0,131.3127,131.4805,131.2831,131.3127,15930.0
2024-10-17 15:30:00,133.09,133.6,132.88,133.57,108380.0,131.4016,131.9051,131.1942,131.8755,108380.0
2024-10-18 09:30:00,133.79,133.79,132.23,132.99,13898.0,132.5973,132.5973,131.0512,131.8044,13898.0
2024-10-18 10:00:00,133.12,133.45,132.92,133.17,6779.0,131.9332,132.2603,131.735,131.9828,6779.0
2024-10-18 10:30:00,133.27,133.53,133.02,133.53,4244.0,132.0819,132.3396,131.8341,132.3396,4244.0
2024-10-18 11:00:00,133.43,133.58,133.05,133.3,11759.0,132.2405,132.3891,131.8639,132.1116,11759.0
2024-10-18 11:30:00,133.37,133.59,133.25,133.53,7891.0,132.181,132.399,132.0621,132.3396,7891.0
2024-10-18 12:00:00,133.57,133.92,133.55,133.8,7776.0,132.3792,132.7261,132.3594,132.6072,7776.0
2024-10-18 12:30:00,133.73,133.99,133.68,133.89,11982.0,132.5378,132.7955,132.4882,132.6964,11982.0
2024-10-18 13:00:00,133.83,133.9,133.72,133.87,7446.0,132.6369,132.7063,132.5279,132.6766,7446.0
2024-10-18 13:30:00,133.81,133.85,133.71,133.8,5295.0,132.6171,132.6567,132.518,132.6072,5295.0
2024-10-18 14:00:00,133.82,134.03,133.73,133.86,7478.0,132.627,132.8351,132.5378,132.6666,7478.0
2024-10-18 14:30:00,133.85,133.91,133.62,133.81,15791.0,132.6567,132.7162,132.4288,132.6171,15791.0
2024-10-18 15:00:00,133.72,133.78,133.53,133.63,11006.0,132.5279,132.5874,132.3396,132.4387,11006.0
2024-10-18 15:30:00,133.64,133.77,133.39,133.52,53882.0,132.4486,132.5774,132.2008,132.3297,53882.0
2024-10-21 09:30:00,133.03,133.9,133.0,133.78,7443.0,131.844,132.7063,131.8143,132.5874,7443.0
2024-10-21 10:00:00,133.56,133.7,133.0,133.08,5259.0,132.3693,132.5081,131.8143,131.8936,5259.0
2024-10-21 10:30:00,133.05,133.19,132.3,132.71,6931.0,131.8639,132.0026,131.1205,131.5269,6931.0
2024-10-21 11:00:00,132.53,132.55,132.31,132.5,5525.0,131.3485,131.3683,131.1305,131.3188,5525.0
2024-10-21 11:30:00,132.4,132.58,132.2,132.58,5704.0,131.2197,131.3981,131.0214,131.3981,5704.0
2024-10-21 12:00:00,132.57,132.57,132.19,132.3,5146.0,131.3881,131.3881,131.0115,131.1205,5146.0
2024-10-21 12:30:00,132.3,132.42,132.12,132.2,4419.0,131.1205,131.2395,130.9422,131.0214,4419.0
2024-10-21 13:00:00,132.22,132.73,132.22,132.4,4825.0,131.0413,131.5467,131.0413,131.2197,4825.0
2024-10-21 13:30:00,132.21,132.52,132.2,132.29,4085.0,131.0314,131.3386,131.0214,131.1106,4085.0
2024-10-21 14:00:00,132.31,132.48,132.18,132.22,5959.0,131.1305,131.2989,131.0016,131.0413,5959.0
2024-10-21 14:30:00,132.22,132.45,132.18,132.43,15271.0,131.0413,131.2692,131.0016,131.2494,15271.0
2024-10-21 15:00:00,132.44,132.59,132.31,132.34,8883.0,131.2593,131.408,131.1305,131.1602,8883.0
2024-10-21 15:30:00,132.32,132.45,132.11,132.27,51923.0,131.1404,131.2692,130.9322,131.0908,51923.0
2024-10-22 09:30:00,131.68,131.72,130.03,130.5,18876.0,130.5061,130.5457,128.8708,129.3366,18876.0
2024-10-22 10:00:00,130.48,130.95,129.39,129.81,11512.0,129.3168,129.7826,128.2365,128.6527,11512.0
2024-10-22 10:30:00,129.74,130.44,129.58,129.85,19635.0,128.5834,129.2771,128.4248,128.6924,19635.0
2024-10-22 11:00:00,130.14,130.14,129.7,129.78,7036.0,128.9798,128.9798,128.5437,128.623,7036.0
2024-10-22 11:30:00,129.94,130.03,129.6,129.79,10683.0,128.7816,128.8708,128.4446,128.6329,10683.0
2024-10-22 12:00:00,129.8,130.26,129.7,130.26,16404.0,128.6428,129.0987,128.5437,129.0987,16404.0
2024-10-22 12:30:00,130.26,130.47,130.17,130.37,7357.0,129.0987,129.3069,129.0095,129.2078,7357.0
2024-10-22 13:00:00,130.45,130.51,130.38,130.39,4155.0,129.287,129.3465,129.2177,129.2276,4155.0
2024-10-22 13:30:00,130.58,130.98,130.4,130.69,8840.0,129.4159,129.8123,129.2375,129.5249,8840.0
2024-10-22 14:00:00,130.63,130.82,130.52,130.7,13577.0,129.4654,129.6537,129.3564,129.5348,13577.0
2024-10-22 14:30:00,130.7,130.85,130.64,130.64,19997.0,129.5348,129.6835,129.4753,129.4753,19997.0
2024-10-22 15:00:00,130.56,131.04,130.56,130.8,18105.0,129.3961,129.8718,129.3961,129.6339,18105.0
2024-10-22 15:30:00,130.82,130.93,130.55,130.57,74984.0,129.6537,129.7628,129.3861,129.406,74984.0
2024-10-23 09:30:00,129.75,131.11,129.75,130.43,8941.0,128.5933,129.9412,128.5933,129.2672,8941.0
2024-10-23 10:00:00,130.71,131.23,130.45,130.81,5439.0,129.5447,130.0601,129.287,129.6438,5439.0
2024-10-23 10:30:00,130.78,130.88,130.44,130.75,4484.0,129.6141,129.7132,129.2771,129.5844,4484.0
2024-10-23 11:00:00,130.62,130.62,130.24,130.28,5694.0,129.4555,129.4555,129.0789,129.1186,5694.0
2024-10-23 11:30:00,130.28,130.83,130.26,130.74,8136.0,129.1186,129.6637,129.0987,129.5745,8136.0
2024-10-23 12:00:00,130.74,130.78,130.59,130.64,4476.0,129.5745,129.6141,129.4258,129.4753,4476.0
2024-10-23 12:30:00,130.59,130.89,130.59,130.89,2731.0,129.4258,129.7231,129.4258,129.7231,2731.0
2024-10-23 13:00:00,130.82,130.83,130.38,130.38,6698.0,129.6537,129.6637,129.2177,129.2177,6698.0
2024-10-23 13:30:00,130.34,130.4,130.22,130.24,3589.0,129.178,129.2375,129.0591,129.0789,3589.0
2024-10-23 14:00:00,130.24,130.24,129.87,130.1,7025.0,129.0789,129.0789,128.7122,128.9402,7025.0
2024-10-23 14:30:00,130.2,130.32,130.11,130.21,7406.0,129.0393,129.1582,128.9501,129.0492,7406.0
2024-10-23 15:00:00,130.19,130.39,130.1,130.31,7679.0,129.0294,129.2276,128.9402,129.1483,7679.0
2024-10-23 15:30:00,130.36,130.44,130.05,130.3,67901.0,129.1978,129.2771,128.8906,129.1384,67901.0
2024-10-24 09:30:00,130.2,130.51,128.95,129.83,9471.0,129.0393,129.3465,127.8004,128.6726,9471.0
2024-10-24 10:00:00,129.91,130.09,129.44,130.01,4633.0,128.7519,128.9303,128.286,128.851,4633.0
2024-10-24 10:30:00,129.85,129.94,129.48,129.77,3569.0,128.6924,128.7816,128.3257,128.6131,3569.0
2024-10-24 11:00:00,129.65,129.65,129.4,129.43,6010.0,128.4942,128.4942,128.2464,128.2761,6010.0
2024-10-24 11:30:00,129.44,129.55,129.37,129.5,17147.0,128.286,128.3951,128.2167,128.3455,17147.0
2024-10-24 12:00:00,129.44,129.44,128.95,129.22,6997.0,128.286,128.286,127.8004,128.068,6997.0
2024-10-24 12:30:00,129.25,129.63,129.21,129.39,6300.0,128.0977,128.4744,128.0581,128.2365,6300.0
2024-10-24 13:00:00,129.39,129.55,129.36,129.55,7690.0,128.2365,128.3951,128.2068,128.3951,7690.0
2024-10-24 13:30:00,129.59,129.69,129.37,129.37,7927.0,128.4347,128.5338,128.2167,128.2167,7927.0
2024-10-24 14:00:00,129.38,129.8,129.33,129.67,8640.0,128.2266,128.6428,128.177,128.514,8640.0
2024-10-24 14:30:00,129.65,129.74,129.44,129.72,8807.0,128.4942,128.5834,128.286,128.5635,8807.0
2024-10-24 15:00:00,129.68,129.74,129.54,129.72,8720.0,128.5239,128.5834,128.3852,128.5635,8720.0
2024-10-24 15:30:00,129.71,130.3,129.61,130.12,96044.0,128.5536,129.1384,128.4545,128.96,96044.0
2024-10-25 09:30:00,130.44,130.44,129.39,130.15,8391.0,129.2771,129.2771,128.2365,128.9897,8391.0
2024-10-25 10:00:00,130.15,130.63,130.03,130.27,5713.0,128.9897,129.4654,128.8708,129.1086,5713.0
2024-10-25 10:30:00,130.06,130.25,129.57,129.57,5870.0,128.9005,129.0888,128.4149,128.4149,5870.0
2024-10-25 11:00:00,129.59,129.59,128.74,128.78,18801.0,128.4347,128.4347,127.5923,127.6319,18801.0
2024-10-25 11:30:00,128.69,128.8,128.35,128.56,20476.0,127.5427,127.6518,127.2058,127.4139,20476.0
2024-10-25 12:00:00,128.47,128.59,128.25,128.56,4840.0,127.3247,127.4436,127.1067,127.4139,4840.0
2024-10-25 12:30:00,128.57,128.57,128.23,128.28,5332.0,127.4238,127.4238,127.0868,127.1364,5332.0
2024-10-25 13:00:00,128.32,128.32,127.96,128.22,5109.0,127.176,127.176,126.8192,127.0769,5109.0
2024-10-25 13:30:00,128.16,128.17,127.9,128.0,4288.0,127.0175,127.0274,126.7598,126.8589,4288.0
2024-10-25 14:00:00,128.03,128.67,127.99,128.55,6498.0,126.8886,127.5229,126.849,127.404,6498.0
2024-10-25 14:30:00,128.54,128.61,128.46,128.52,4768.0,127.3941,127.4634,127.3148,127.3742,4768.0
2024-10-25 15:00:00,128.49,128.64,128.18,128.61,12255.0,127.3445,127.4932,127.0373,127.4634,12255.0
2024-10-25 15:30:00,128.58,128.63,128.2,128.46,58313.0,127.4337,127.4833,127.0571,127.3148,58313.0
2024-10-28 09:30:00,129.44,130.56,129.21,130.18,23565.0,128.286,129.3961,128.0581,129.0194,23565.0
2024-10-28 10:00:00,130.0,130.64,129.79,130.64,4436.0,128.8411,129.4753,128.6329,129.4753,4436.0
2024-10-28 10:30:00,130.6,130.68,130.04,130.09,4509.0,129.4357,129.515,128.8807,128.9303,4509.0
2024-10-28 11:00:00,130.01,130.26,129.63,129.64,4523.0,128.851,129.0987,128.4744,128.4843,4523.0
2024-10-28 11:30:00,129.64,129.64,129.15,129.33,7267.0,128.4843,128.4843,127.9986,128.177,7267.0
2024-10-28 12:00:00,129.26,129.49,129.21,129.45,6162.0,128.1076,128.3356,128.0581,128.296,6162.0
2024-10-28 12:30:00,129.47,129.47,129.03,129.19,5934.0,128.3158,128.3158,127.8797,128.0383,5934.0
2024-10-28 13:00:00,129.23,129.3,129.07,129.24,3906.0,128.0779,128.1473,127.9193,128.0878,3906.0
2024-10-28 13:30:00,129.28,129.4,129.03,129.32,4223.0,128.1275,128.2464,127.8797,128.1671,4223.0
2024-10-28 14:00:00,129.2,129.28,129.15,129.18,4747.0,128.0482,128.1275,127.9986,128.0284,4747.0
2024-10-28 14:30:00,129.15,129.27,129.09,129.09,4478.0,127.9986,128.1176,127.9392,127.9392,4478.0
2024-10-28 15:00:00,129.15,129.29,128.93,129.23,9539.0,127.9986,128.1374,127.7806,128.0779,9539.0
2024-10-28 15:30:00,129.22,129.59,129.18,129.46,48699.0,128.068,128.4347,128.0284,128.3059,48699.0
2024-10-29 09:30:00,128.22,128.95,127.98,128.48,23645.0,127.0769,127.8004,126.8391,127.3346,23645.0
2024-10-29 10:00:00,128.5,128.64,128.11,128.44,5263.0,127.3544,127.4932,126.9679,127.295,5263.0
2024-10-29 10:30:00,128.58,129.05,128.58,128.99,5372.0,127.4337,127.8995,127.4337,127.8401,5372.0
2024-10-29 11:00:00,128.88,128.96,128.11,128.17,4613.0,127.731,127.8103,126.9679,127.0274,4613.0
2024-10-29 11:30:00,128.28,128.54,128.26,128.36,3597.0,127.1364,127.3941,127.1166,127.2157,3597.0
2024-10-29 12:00:00,128.38,128.72,128.38,128.51,7173.0,127.2355,127.5725,127.2355,127.3643,7173.0
2024-10-29 12:30:00,128.5,128.59,128.15,128.44,10275.0,127.3544,127.4436,127.0075,127.295,10275.0
2024-10-29 13:00:00,128.44,128.55,128.32,128.33,3485.0,127.295,127.404,127.176,127.1859,3485.0
2024-10-29 13:30:00,128.32,128.4,128.04,128.31,11979.0,127.176,127.2553,126.8985,127.1661,11979.0
2024-10-29 14:00:00,128.4,128.41,128.29,128.36,3687.0,127.2553,127.2652,127.1463,127.2157,3687.0
2024-10-29 14:30:00,128.39,128.56,128.36,128.51,8394.0,127.2454,127.4139,127.2157,127.3643,8394.0
2024-10-29 15:00:00,128.51,128.52,128.26,128.49,12570.0,127.3643,127.3742,127.1166,127.3445,12570.0
2024-10-29 15:30:00,128.46,128.86,128.32,128.78,52660.0,127.3148,127.7112,127.176,127.6319,52660.0
2024-10-30 09:30:00,128.73,129.37,128.1,129.32,11652.0,127.5824,128.2167,126.958,128.1671,11652.0
2024-10-30 10:00:00,129.53,129.58,128.67,128.81,6193.0,128.3752,128.4248,127.5229,127.6617,6193.0
2024-10-30 10:30:00,128.8,129.0,128.6,128.89,5860.0,127.6518,127.85,127.4535,127.7409,5860.0
2024-10-30 11:00:00,128.89,129.12,128.43,128.43,8748.0,127.7409,127.9689,127.285,127.285,8748.0
2024-10-30 11:30:00,128.51,128.86,128.51,128.63,3960.0,127.3643,127.7112,127.3643,127.4833,3960.0
2024-10-30 12:00:00,128.56,128.6,128.35,128.49,6258.0,127.4139,127.4535,127.2058,127.3445,6258.0
2024-10-30 12:30:00,128.36,128.48,128.29,128.41,4493.0,127.2157,127.3346,127.1463,127.2652,4493.0
2024-10-30 13:00:00,128.43,128.57,128.23,128.23,6373.0,127.285,127.4238,127.0868,127.0868,6373.0
2024-10-30 13:30:00,128.18,128.34,128.16,128.26,5937.0,127.0373,127.1959,127.0175,127.1166,5937.0
2024-10-30 14:00:00,128.26,128.44,128.17,128.44,11020.0,127.1166,127.295,127.0274,127.295,11020.0
2024-10-30 14:30:00,128.35,128.36,128.22,128.23,5696.0,127.2058,127.2157,127.0769,127.0868,5696.0
2024-10-30 15:00:00,128.23,128.34,128.13,128.34,21156.0,127.0868,127.1959,126.9877,127.1959,21156.0
2024-10-30 15:30:00,128.28,128.31,127.86,128.12,55673.0,127.1364,127.1661,126.7201,126.9778,55673.0
2024-10-31 09:30:00,127.83,128.58,127.44,127.77,12133.0,126.6904,127.4337,126.3039,126.6309,12133.0
2024-10-31 10:00:00,127.95,128.46,127.25,127.48,13120.0,126.8093,127.3148,126.1156,126.3435,13120.0
2024-10-31 10:30:00,127.46,127.87,127.23,127.23,5625.0,126.3237,126.73,126.0957,126.0957,5625.0
2024-10-31 11:00:00,127.06,127.38,126.89,127.07,6847.0,125.9273,126.2444,125.7588,125.9372,6847.0
2024-10-31 11:30:00,127.09,127.61,127.01,127.54,6442.0,125.957,126.4724,125.8777,126.403,6442.0
2024-10-31 12:00:00,127.56,127.68,127.34,127.55,5793.0,126.4228,126.5417,126.2048,126.4129,5793.0
2024-10-31 12:30:00,127.42,127.53,127.38,127.48,4903.0,126.2841,126.3931,126.2444,126.3435,4903.0
2024-10-31 13:00:00,127.48,127.58,127.22,127.35,7168.0,126.3435,126.4426,126.0858,126.2147,7168.0
2024-10-31 13:30:00,127.28,127.54,127.13,127.54,10285.0,126.1453,126.403,125.9966,126.403,10285.0
2024-10-31 14:00:00,127.63,127.63,127.12,127.2,4278.0,126.4922,126.4922,125.9867,126.066,4278.0
2024-10-31 14:30:00,127.26,127.39,127.1,127.32,6187.0,126.1255,126.2543,125.9669,126.1849,6187.0
2024-10-31 15:00:00,127.34,127.34,127.02,127.11,10914.0,126.2048,126.2048,125.8876,125.9768,10914.0
2024-10-31 15:30:00,127.18,127.64,126.98,127.08,79803.0,126.0462,126.5021,125.848,125.9471,79803.0
2024-11-01 09:30:00,127.37,127.59,127.32,127.42,6280.0,126.2345,126.4525,126.1849,126.2841,6280.0
2024-11-01 10:00:00,127.18,127.78,127.17,127.66,13757.0,126.0462,126.6408,126.0363,126.5219,13757.0
2024-11-01 10:30:00,127.68,127.68,126.92,127.14,5197.0,126.5417,126.5417,125.7885,126.0065,5197.0
2024-11-01 11:00:00,127.14,127.38,127.1,127.28,8255.0,126.0065,126.2444,125.9669,126.1453,8255.0
2024-11-01 11:30:00,127.24,127.25,126.9,127.21,3717.0,126.1057,126.1156,125.7687,126.0759,3717.0
2024-11-01 12:00:00,127.18,127.28,127.1,127.18,3838.0,126.0462,126.1453,125.9669,126.0462,3838.0
2024-11-01 12:30:00,127.2,127.36,127.01,127.01,4808.0,126.066,126.2246,125.8777,125.8777,4808.0
2024-11-01 13:00:00,127.03,127.22,126.92,127.14,3474.0,125.8975,126.0858,125.7885,126.0065,3474.0
2024-11-01 13:30:00,127.06,127.06,126.68,126.8,4591.0,125.9273,125.9273,125.5507,125.6696,4591.0
2024-11-01 14:00:00,126.8,127.1,126.77,127.1,4773.0,125.6696,125.9669,125.6398,125.9669,4773.0
2024-11-01 14:30:00,127.02,127.19,126.93,127.03,13042.0,125.8876,126.0561,125.7984,125.8975,13042.0
2024-11-01 15:00:00,127.06,127.06,126.79,126.79,6339.0,125.9273,125.9273,125.6597,125.6597,6339.0
2024-11-01 15:30:00,126.75,126.76,126.29,126.43,64664.0,125.62,125.6299,125.1641,125.3029,64664.0
2024-11-04 09:30:00,127.45,128.3,127.45,127.98,10432.0,126.3138,127.1562,126.3138,126.8391,10432.0
2024-11-04 10:00:00,128.12,128.47,127.84,128.19,23625.0,126.9778,127.3247,126.7003,127.0472,23625.0
2024-11-04 10:30:00,128.15,128.15,127.39,127.54,10591.0,127.0075,127.0075,126.2543,126.403,10591.0
2024-11-04 11:00:00,127.55,128.02,127.49,127.63,9244.0,126.4129,126.8787,126.3534,126.4922,9244.0
2024-11-04 11:30:00,127.45,127.51,127.15,127.31,14723.0,126.3138,126.3733,126.0165,126.175,14723.0
2024-11-04 12:00:00,127.3,127.8,127.21,127.74,4629.0,126.1651,126.6607,126.0759,126.6012,4629.0
2024-11-04 12:30:00,127.83,127.86,127.7,127.7,3695.0,126.6904,126.7201,126.5616,126.5616,3695.0
2024-11-04 13:00:00,127.68,127.87,127.48,127.76,6438.0,126.5417,126.73,126.3435,126.621,6438.0
2024-11-04 13:30:00,127.83,128.07,127.67,127.67,5250.0,126.6904,126.9283,126.5318,126.5318,5250.0
2024-11-04 14:00:00,127.73,128.04,127.73,127.85,6605.0,126.5913,126.8985,126.5913,126.7102,6605.0
2024-11-04 14:30:00,127.79,127.79,127.52,127.61,14134.0,126.6508,126.6508,126.3832,126.4724,14134.0
2024-11-04 15:00:00,127.63,127.76,127.54,127.69,11780.0,126.4922,126.621,126.403,126.5516,11780.0
2024-11-04 15:30:00,127.73,127.74,127.39,127.52,72539.0,126.5913,126.6012,126.2543,126.3832,72539.0
2024-11-05 09:30:00,126.83,127.79,126.08,127.47,21092.0,125.6993,126.6508,124.956,126.3336,21092.0
2024-11-05 10:00:00,127.26,127.84,127.18,127.76,19511.0,126.1255,126.7003,126.0462,126.621,19511.0
2024-11-05 10:30:00,127.79,128.14,127.79,128.0,52922.0,126.6508,126.9976,126.6508,126.8589,52922.0
2024-11-05 11:00:00,128.01,128.19,127.98,127.98,6046.0,126.8688,127.0472,126.8391,126.8391,6046.0
2024-11-05 11:30:00,128.11,128.31,127.98,128.01,10890.0,126.9679,127.1661,126.8391,126.8688,10890.0
2024-11-05 12:00:00,128.08,128.17,127.95,128.14,11638.0,126.9382,127.0274,126.8093,126.9976,11638.0
2024-11-05 12:30:00,128.16,128.36,128.14,128.3,13597.0,127.0175,127.2157,126.9976,127.1562,13597.0
2024-11-05 13:00:00,128.3,128.37,128.12,128.19,11616.0,127.1562,127.2256,126.9778,127.0472,11616.0
2024-11-05 13:30:00,128.11,128.26,128.1,128.21,19108.0,126.9679,127.1166,126.958,127.067,19108.0
2024-11-05 14:00:00,128.21,128.44,128.2,128.4,19689.0,127.067,127.295,127.0571,127.2553,19689.0
2024-11-05 14:30:00,128.38,128.66,128.26,128.44,16693.0,127.2355,127.513,127.1166,127.295,16693.0
2024-11-05 15:00:00,128.43,128.62,128.3,128.49,21250.0,127.285,127.4734,127.1562,127.3445,21250.0
2024-11-05 15:30:00,128.53,129.57,128.49,129.53,85699.0,127.3842,128.4149,127.3445,128.3752,85699.0
2024-11-06 09:30:00,134.75,134.75,132.0,132.14,34620.0,133.5487,133.5487,130.8232,130.962,34620.0
2024-11-06 10:00:00,132.14,133.68,132.0,133.45,21200.0,130.962,132.4882,130.8232,132.2603,21200.0
2024-11-06 10:30:00,133.5,134.29,133.3,133.78,20222.0,132.3099,133.0928,132.1116,132.5874,20222.0
2024-11-06 11:00:00,133.78,134.16,133.44,134.03,20164.0,132.5874,132.964,132.2504,132.8351,20164.0
2024-11-06 11:30:00,134.02,134.04,133.43,133.67,16215.0,132.8252,132.845,132.2405,132.4783,16215.0
2024-11-06 12:00:00,133.61,133.87,133.25,133.75,14167.0,132.4189,132.6766,132.0621,132.5576,14167.0
2024-11-06 12:30:00,133.75,134.01,133.58,133.95,10061.0,132.5576,132.8153,132.3891,132.7558,10061.0
2024-11-06 13:00:00,133.91,134.17,133.77,134.16,17625.0,132.7162,132.9739,132.5774,132.964,17625.0
2024-11-06 13:30:00,134.21,134.68,134.17,134.46,11244.0,133.0135,133.4793,132.9739,133.2613,11244.0
2024-11-06 14:00:00,134.49,134.65,134.34,134.4,13604.0,133.291,133.4496,133.1424,133.2018,13604.0
2024-11-06 14:30:00,134.39,134.75,134.04,134.19,19771.0,133.1919,133.5487,132.845,132.9937,19771.0
2024-11-06 15:00:00,134.18,134.52,133.88,134.51,16312.0,132.9838,133.3208,132.6865,133.3108,16312.0
2024-11-06 15:30:00,134.51,134.77,134.12,134.37,120523.0,133.3108,133.5685,132.9243,133.1721,120523.0
2024-11-07 09:30:00,134.32,134.7,133.75,134.14,13216.0,133.1225,133.4992,132.5576,132.9441,13216.0
2024-11-07 10:00:00,134.22,134.82,134.22,134.6,6459.0,133.0234,133.6181,133.0234,133.4,6459.0
2024-11-07 10:30:00,134.83,135.3,134.83,134.87,10437.0,133.628,134.0938,133.628,133.6676,10437.0
2024-11-07 11:00:00,134.96,134.96,134.4,134.42,8003.0,133.7568,133.7568,133.2018,133.2216,8003.0
2024-11-07 11:30:00,134.53,134.59,134.2,134.39,9223.0,133.3307,133.3901,133.0036,133.1919,9223.0
2024-11-07 12:00:00,134.4,134.95,134.4,134.92,14406.0,133.2018,133.7469,133.2018,133.7172,14406.0
2024-11-07 12:30:00,134.97,134.97,134.6,134.65,5120.0,133.7667,133.7667,133.4,133.4496,5120.0
2024-11-07 13:00:00,134.69,134.72,134.29,134.31,8552.0,133.4892,133.519,133.0928,133.1126,8552.0
2024-11-07 13:30:00,134.24,134.34,133.91,134.27,8322.0,133.0433,133.1424,132.7162,133.073,8322.0
2024-11-07 14:00:00,134.14,134.37,134.02,134.18,9403.0,132.9441,133.1721,132.8252,132.9838,9403.0
2024-11-07 14:30:00,134.28,134.52,134.04,134.49,10225.0,133.0829,133.3208,132.845,133.291,10225.0
2024-11-07 15:00:00,134.44,134.65,134.3,134.3,8648.0,133.2415,133.4496,133.1027,133.1027,8648.0
2024-11-07 15:30:00,134.32,134.32,133.63,133.71,56924.0,133.1225,133.1225,132.4387,132.518,56924.0
2024-11-08 09:30:00,133.74,135.17,133.25,135.12,18457.0,132.5477,133.965,132.0621,133.9154,18457.0
2024-11-08 10:00:00,135.1,135.95,134.88,135.44,22657.0,133.8956,134.738,133.6775,134.2326,22657.0
2024-11-08 10:30:00,135.51,135.69,135.08,135.25,24513.0,134.3019,134.4803,133.8758,134.0442,24513.0
2024-11-08 11:00:00,135.34,135.44,135.05,135.19,16082.0,134.1334,134.2326,133.846,133.9848,16082.0
2024-11-08 11:30:00,135.17,135.25,134.83,135.09,11236.0,133.965,134.0442,133.628,133.8857,11236.0
2024-11-08 12:00:00,135.08,135.16,134.82,135.03,10186.0,133.8758,133.9551,133.6181,133.8262,10186.0
2024-11-08 12:30:00,135.03,135.15,134.85,135.01,9550.0,133.8262,133.9451,133.6478,133.8064,9550.0
2024-11-08 13:00:00,135.02,135.02,134.72,134.91,6076.0,133.8163,133.8163,133.519,133.7073,6076.0
2024-11-08 13:30:00,134.84,135.12,134.84,134.98,7426.0,133.6379,133.9154,133.6379,133.7767,7426.0
2024-11-08 14:00:00,135.02,135.16,134.82,134.83,9081.0,133.8163,133.9551,133.6181,133.628,9081.0
2024-11-08 14:30:00,134.81,134.9,134.68,134.8,17467.0,133.6082,133.6974,133.4793,133.5983,17467.0
2024-11-08 15:00:00,134.86,134.86,134.31,134.47,7568.0,133.6577,133.6577,133.1126,133.2712,7568.0
2024-11-08 15:30:00,134.53,134.86,134.45,134.77,46067.0,133.3307,133.6577,133.2514,133.5685,46067.0
2024-11-11 09:30:00,135.58,137.24,135.08,137.21,11927.0,134.3713,136.0165,133.8758,135.9868,11927.0
2024-11-11 10:00:00,137.11,137.56,136.97,137.55,21680.0,135.8877,136.3337,135.7489,136.3237,21680.0
2024-11-11 10:30:00,137.53,137.8,137.41,137.44,11886.0,136.3039,136.5715,136.185,136.2147,11886.0
2024-11-11 11:00:00,137.49,137.68,137.0,137.2,16525.0,136.2643,136.4526,135.7786,135.9769,16525.0
2024-11-11 11:30:00,137.21,137.66,137.09,137.64,8094.0,135.9868,136.4328,135.8678,136.4129,8094.0
2024-11-11 12:00:00,137.57,137.72,137.46,137.47,8710.0,136.3436,136.4922,136.2345,136.2445,8710.0
2024-11-11 12:30:00,137.51,137.67,137.39,137.51,8138.0,136.2841,136.4427,136.1652,136.2841,8138.0
2024-11-11 13:00:00,137.47,137.47,137.03,137.37,10407.0,136.2445,136.2445,135.8084,136.1453,10407.0
2024-11-11 13:30:00,137.34,137.72,137.19,137.62,16325.0,136.1156,136.4922,135.967,136.3931,16325.0
2024-11-11 14:00:00,137.7,138.14,137.56,138.12,25406.0,136.4724,136.9085,136.3337,136.8887,25406.0
2024-11-11 14:30:00,138.12,138.26,137.67,137.7,28032.0,136.8887,137.0274,136.4427,136.4724,28032.0
2024-11-11 15:00:00,137.67,137.74,137.46,137.48,12770.0,136.4427,136.5121,136.2345,136.2544,12770.0
2024-11-11 15:30:00,137.47,137.7,137.16,137.25,72707.0,136.2445,136.4724,135.9372,136.0264,72707.0
2024-11-12 09:30:00,136.65,137.62,136.65,136.95,10632.0,135.4318,136.3931,135.4318,135.7291,10632.0
2024-11-12 10:00:00,137.11,137.13,136.59,136.75,16981.0,135.8877,135.9075,135.3723,135.5309,16981.0
2024-11-12 10:30:00,136.75,136.78,136.25,136.6,13007.0,135.5309,135.5606,135.0353,135.3822,13007.0
2024-11-12 11:00:00,136.64,136.84,136.55,136.55,13343.0,135.4219,135.6201,135.3327,135.3327,13343.0
2024-11-12 11:30:00,136.54,136.56,136.09,136.2,9386.0,135.3227,135.3426,134.8768,134.9858,9386.0
2024-11-12 12:00:00,136.2,136.42,135.96,136.28,10218.0,134.9858,135.2038,134.7479,135.0651,10218.0
2024-11-12 12:30:00,136.24,136.27,135.6,135.6,10821.0,135.0254,135.0552,134.3911,134.3911,10821.0
2024-11-12 13:00:00,135.61,136.21,135.61,136.17,10709.0,134.401,134.9957,134.401,134.956,10709.0
2024-11-12 13:30:00,136.16,136.62,136.05,136.6,6508.0,134.9461,135.402,134.8371,135.3822,6508.0
2024-11-12 14:00:00,136.6,136.79,136.5,136.64,10938.0,135.3822,135.5705,135.2831,135.4219,10938.0
2024-11-12 14:30:00,136.63,136.73,136.51,136.52,15080.0,135.4119,135.5111,135.293,135.3029,15080.0
2024-11-12 15:00:00,136.58,136.58,135.96,136.19,21694.0,135.3624,135.3624,134.7479,134.9759,21694.0
2024-11-12 15:30:00,136.15,136.29,135.71,135.89,80934.0,134.9362,135.075,134.5001,134.6785,80934.0
2024-11-13 09:30:00,136.25,136.59,134.9,136.55,23632.0,135.0353,135.3723,133.6974,135.3327,23632.0
2024-11-13 10:00:00,136.59,136.71,135.85,135.91,22591.0,135.3723,135.4912,134.6389,134.6984,22591.0
2024-11-13 10:30:00,135.9,136.1,135.7,135.75,38143.0,134.6885,134.8867,134.4902,134.5398,38143.0
2024-11-13 11:00:00,135.78,135.96,135.52,135.54,34156.0,134.5695,134.7479,134.3118,134.3317,34156.0
2024-11-13 11:30:00,135.67,135.71,135.31,135.64,4304.0,134.4605,134.5001,134.1037,134.4308,4304.0
2024-11-13 12:00:00,135.64,135.84,135.35,135.45,7150.0,134.4308,134.629,134.1434,134.2425,7150.0
2024-11-13 12:30:00,135.35,135.5,134.73,134.91,7946.0,134.1434,134.292,133.5289,133.7073,7946.0
2024-11-13 13:00:00,134.92,135.72,134.92,135.61,7932.0,133.7172,134.5101,133.7172,134.401,7932.0
2024-11-13 13:30:00,135.63,135.71,135.26,135.36,13602.0,134.4209,134.5001,134.0542,134.1533,13602.0
2024-11-13 14:00:00,135.38,135.73,135.32,135.65,45566.0,134.1731,134.52,134.1136,134.4407,45566.0
2024-11-13 14:30:00,135.65,135.88,135.19,135.21,11100.0,134.4407,134.6686,133.9848,134.0046,11100.0
2024-11-13 15:00:00,135.19,135.65,135.08,135.62,12949.0,133.9848,134.4407,133.8758,134.411,12949.0
2024-11-13 15:30:00,135.58,135.69,135.23,135.58,87340.0,134.3713,134.4803,134.0244,134.3713,87340.0
2024-11-14 09:30:00,135.42,136.67,134.66,136.28,20478.0,134.2127,135.4516,133.4595,135.0651,20478.0
2024-11-14 10:00:00,136.25,136.67,135.86,136.48,29127.0,135.0353,135.4516,134.6488,135.2633,29127.0
2024-11-14 10:30:00,136.47,136.97,136.46,136.46,17576.0,135.2534,135.7489,135.2435,135.2435,17576.0
2024-11-14 11:00:00,136.44,136.44,135.68,136.11,18022.0,135.2236,135.2236,134.4704,134.8966,18022.0
2024-11-14 11:30:00,136.13,136.17,135.3,135.59,6792.0,134.9164,134.956,134.0938,134.3812,6792.0
2024-11-14 12:00:00,135.59,135.69,135.29,135.69,7944.0,134.3812,134.4803,134.0839,134.4803,7944.0
2024-11-14 12:30:00,135.55,135.94,135.47,135.86,13253.0,134.3416,134.7281,134.2623,134.6488,13253.0
2024-11-14 13:00:00,135.88,136.09,135.76,136.06,122905.0,134.6686,134.8768,134.5497,134.847,122905.0
2024-11-14 13:30:00,136.01,136.09,135.59,135.64,13245.0,134.7975,134.8768,134.3812,134.4308,13245.0
2024-11-14 14:00:00,135.65,136.23,135.65,136.02,11023.0,134.4407,135.0155,134.4407,134.8074,11023.0
2024-11-14 14:30:00,136.04,136.36,136.04,136.3,37807.0,134.8272,135.1444,134.8272,135.0849,37807.0
2024-11-14 15:00:00,136.31,136.31,135.79,136.07,21797.0,135.0948,135.0948,134.5794,134.8569,21797.0
2024-11-14 15:30:00,136.07,136.12,135.83,135.94,113671.0,134.8569,134.9065,134.6191,134.7281,113671.0
2024-11-15 09:30:00,135.62,136.49,135.01,135.12,16676.0,134.411,135.2732,133.8064,133.9154,16676.0
2024-11-15 10:00:00,135.14,135.26,134.73,134.93,8793.0,133.9352,134.0542,133.5289,133.7271,8793.0
2024-11-15 10:30:00,134.82,135.14,134.67,134.75,22156.0,133.6181,133.9352,133.4694,133.5487,22156.0
2024-11-15 11:00:00,134.76,135.66,134.74,135.47,20698.0,133.5586,134.4506,133.5388,134.2623,20698.0
2024-11-15 11:30:00,135.43,135.82,135.25,135.77,17759.0,134.2226,134.6092,134.0442,134.5596,17759.0
2024-11-15 12:00:00,135.71,135.84,135.54,135.63,10372.0,134.5001,134.629,134.3317,134.4209,10372.0
2024-11-15 12:30:00,135.59,135.67,135.34,135.4,13275.0,134.3812,134.4605,134.1334,134.1929,13275.0
2024-11-15 13:00:00,135.44,135.66,135.24,135.24,55796.0,134.2326,134.4506,134.0343,134.0343,55796.0
2024-11-15 13:30:00,135.24,135.34,134.82,134.93,11202.0,134.0343,134.1334,133.6181,133.7271,11202.0
2024-11-15 14:00:00,134.88,135.1,134.87,134.94,21668.0,133.6775,133.8956,133.6676,133.737,21668.0
2024-11-15 14:30:00,134.96,135.44,134.91,135.25,14878.0,133.7568,134.2326,133.7073,134.0442,14878.0
2024-11-15 15:00:00,135.22,135.34,135.08,135.1,13385.0,134.0145,134.1334,133.8758,133.8956,13385.0
2024-11-15 15:30:00,135.13,135.34,134.95,135.28,59184.0,133.9253,134.1334,133.7469,134.074,59184.0
2024-11-18 09:30:00,136.13,136.94,135.12,136.94,19153.0,134.9164,135.7192,133.9154,135.7192,19153.0
2024-11-18 10:00:00,136.94,137.81,136.88,137.8,21334.0,135.7192,136.5814,135.6597,136.5715,21334.0
2024-11-18 10:30:00,137.74,137.97,137.35,137.51,27737.0,136.5121,136.74,136.1255,136.2841,27737.0
2024-11-18 11:00:00,137.41,137.5,136.82,137.29,13213.0,136.185,136.2742,135.6003,136.0661,13213.0
2024-11-18 11:30:00,137.3,137.76,137.23,137.3,12697.0,136.076,136.5319,136.0066,136.076,12697.0
2024-11-18 12:00:00,137.32,137.33,136.9,137.19,15895.0,136.0958,136.1057,135.6795,135.967,15895.0
2024-11-18 12:30:00,137.2,137.28,136.75,136.77,13086.0,135.9769,136.0562,135.5309,135.5507,13086.0
2024-11-18 13:00:00,136.78,137.04,136.64,136.86,13562.0,135.5606,135.8183,135.4219,135.6399,13562.0
2024-11-18 13:30:00,136.86,136.86,136.52,136.78,46674.0,135.6399,135.6399,135.3029,135.5606,46674.0
2024-11-18 14:00:00,136.75,136.85,136.38,136.44,31682.0,135.5309,135.63,135.1642,135.2236,31682.0
2024-11-18 14:30:00,136.44,136.79,136.38,136.38,30818.0,135.2236,135.5705,135.1642,135.1642,30818.0
2024-11-18 15:00:00,136.49,136.56,136.0,136.08,35884.0,135.2732,135.3426,134.7876,134.8668,35884.0
2024-11-18 15:30:00,136.0,136.85,135.84,136.83,153793.0,134.7876,135.63,134.629,135.6102,153793.0
2024-11-19 09:30:00,135.25,135.83,134.73,134.74,19045.0,134.0442,134.6191,133.5289,133.5388,19045.0
2024-11-19 10:00:00,134.75,135.13,134.62,135.08,15132.0,133.5487,133.9253,133.4199,133.8758,15132.0
2024-11-19 10:30:00,135.15,135.86,135.14,135.53,19019.0,133.9451,134.6488,133.9352,134.3218,19019.0
2024-11-19 11:00:00,135.56,135.62,135.28,135.51,9843.0,134.3515,134.411,134.074,134.3019,9843.0
2024-11-19 11:30:00,135.45,135.53,135.18,135.35,7879.0,134.2425,134.3218,133.9749,134.1434,7879.0
2024-11-19 12:00:00,135.35,135.57,135.3,135.52,8676.0,134.1434,134.3614,134.0938,134.3118,8676.0
2024-11-19 12:30:00,135.56,135.66,135.09,135.15,7225.0,134.3515,134.4506,133.8857,133.9451,7225.0
2024-11-19 13:00:00,135.22,135.22,134.85,134.99,6558.0,134.0145,134.0145,133.6478,133.7866,6558.0
2024-11-19 13:30:00,135.01,135.86,134.89,135.86,10940.0,133.8064,134.6488,133.6875,134.6488,10940.0
2024-11-19 14:00:00,135.86,135.86,135.37,135.38,15239.0,134.6488,134.6488,134.1632,134.1731,15239.0
2024-11-19 14:30:00,135.29,135.55,135.2,135.35,18387.0,134.0839,134.3416,133.9947,134.1434,18387.0
2024-11-19 15:00:00,135.43,135.52,135.23,135.3,9737.0,134.2226,134.3118,134.0244,134.0938,9737.0
2024-11-19 15:30:00,135.24,135.34,134.91,134.98,76593.0,134.0343,134.1334,133.7073,133.7767,76593.0
2024-11-20 09:30:00,134.47,134.99,133.75,134.19,68486.0,133.2712,133.7866,132.5576,132.9937,68486.0
2024-11-20 10:00:00,134.19,134.33,133.78,134.14,36230.0,132.9937,133.1325,132.5874,132.9441,36230.0
2024-11-20 10:30:00,134.13,134.18,133.8,133.93,35062.0,132.9342,132.9838,132.6072,132.736,35062.0
2024-11-20 11:00:00,133.92,134.09,133.2,133.21,19736.0,132.7261,132.8946,132.0125,132.0224,19736.0
2024-11-20 11:30:00,133.35,133.61,133.18,133.47,17249.0,132.1612,132.4189,131.9927,132.2801,17249.0
2024-11-20 12:00:00,133.53,133.53,132.97,133.17,12082.0,132.3396,132.3396,131.7846,131.9828,12082.0
2024-11-20 12:30:00,133.25,133.51,133.25,133.44,10873.0,132.0621,132.3198,132.0621,132.2504,10873.0
2024-11-20 13:00:00,133.41,133.48,132.84,133.0,6761.0,132.2207,132.29,131.6557,131.8143,6761.0
2024-11-20 13:30:00,133.03,133.03,132.82,132.96,3251.0,131.844,131.844,131.6359,131.7747,3251.0
2024-11-20 14:00:00,132.98,133.01,132.73,132.95,21845.0,131.7945,131.8242,131.5467,131.7648,21845.0
2024-11-20 14:30:00,132.93,133.2,132.92,133.06,17383.0,131.7449,132.0125,131.735,131.8738,17383.0
2024-11-20 15:00:00,133.06,133.26,133.0,133.26,22475.0,131.8738,132.072,131.8143,132.072,22475.0
2024-11-20 15:30:00,133.3,134.5,133.3,134.5,56393.0,132.1116,133.3009,132.1116,133.3009,56393.0
2024-11-21 09:30:00,134.52,135.34,134.21,134.83,8744.0,133.3208,134.1334,133.0135,133.628,8744.0
2024-11-21 10:00:00,135.24,135.58,135.09,135.31,6023.0,134.0343,134.3713,133.8857,134.1037,6023.0
2024-11-21 10:30:00,135.18,136.12,135.17,135.99,15225.0,133.9749,134.9065,133.965,134.7777,15225.0
2024-11-21 11:00:00,135.99,136.02,135.8,135.97,5131.0,134.7777,134.8074,134.5893,134.7578,5131.0
2024-11-21 11:30:00,135.9,135.94,135.59,135.75,9403.0,134.6885,134.7281,134.3812,134.5398,9403.0
2024-11-21 12:00:00,135.75,135.85,135.42,135.76,14631.0,134.5398,134.6389,134.2127,134.5497,14631.0
2024-11-21 12:30:00,135.81,136.03,135.61,135.92,9914.0,134.5993,134.8173,134.401,134.7083,9914.0
2024-11-21 13:00:00,135.96,136.14,135.87,136.08,5838.0,134.7479,134.9263,134.6587,134.8668,5838.0
2024-11-21 13:30:00,136.1,136.13,135.92,136.06,6645.0,134.8867,134.9164,134.7083,134.847,6645.0
2024-11-21 14:00:00,136.06,136.53,136.02,136.38,15291.0,134.847,135.3128,134.8074,135.1642,15291.0
2024-11-21 14:30:00,136.38,136.38,136.14,136.31,13195.0,135.1642,135.1642,134.9263,135.0948,13195.0
2024-11-21 15:00:00,136.34,136.54,136.25,136.52,16214.0,135.1245,135.3227,135.0353,135.3029,16214.0
2024-11-21 15:30:00,136.54,136.57,136.22,136.29,65615.0,135.3227,135.3525,135.0056,135.075,65615.0
2024-11-22 09:30:00,136.61,137.38,136.61,137.38,15912.0,135.3921,136.1553,135.3921,136.1553,15912.0
2024-11-22 10:00:00,137.25,137.37,136.82,136.89,7534.0,136.0264,136.1453,135.6003,135.6696,7534.0
2024-11-22 10:30:00,137.04,137.2,136.83,137.08,3908.0,135.8183,135.9769,135.6102,135.8579,3908.0
2024-11-22 11:00:00,137.01,137.07,136.62,136.81,3480.0,135.7886,135.848,135.402,135.5903,3480.0
2024-11-22 11:30:00,137.05,137.49,137.05,137.43,9301.0,135.8282,136.2643,135.8282,136.2048,9301.0
2024-11-22 12:00:00,137.43,137.77,137.31,137.53,5553.0,136.2048,136.5418,136.0859,136.3039,5553.0
2024-11-22 12:30:00,137.6,137.64,137.38,137.41,4471.0,136.3733,136.4129,136.1553,136.185,4471.0
2024-11-22 13:00:00,137.49,137.62,137.24,137.24,4175.0,136.2643,136.3931,136.0165,136.0165,4175.0
2024-11-22 13:30:00,137.28,137.38,137.13,137.27,5980.0,136.0562,136.1553,135.9075,136.0462,5980.0
2024-11-22 14:00:00,137.36,137.59,137.15,137.52,5290.0,136.1354,136.3634,135.9273,136.294,5290.0
2024-11-22 14:30:00,137.61,137.71,137.41,137.41,7190.0,136.3832,136.4823,136.185,136.185,7190.0
2024-11-22 15:00:00,137.39,137.65,137.2,137.65,7551.0,136.1652,136.4229,135.9769,136.4229,7551.0
2024-11-22 15:30:00,137.65,138.26,137.54,137.87,63896.0,136.4229,137.0274,136.3138,136.6409,63896.0
2024-11-25 09:30:00,138.8,141.04,138.47,140.13,37036.0,137.5626,139.7826,137.2355,138.8807,37036.0
2024-11-25 10:00:00,140.26,140.99,140.17,140.99,7453.0,139.0096,139.7331,138.9204,139.7331,7453.0
2024-11-25 10:30:00,140.94,141.44,140.78,141.18,12009.0,139.6835,140.1791,139.5249,139.9214,12009.0
2024-11-25 11:00:00,141.31,141.79,141.25,141.59,15514.0,140.0502,140.5259,139.9908,140.3277,15514.0
2024-11-25 11:30:00,141.45,141.46,140.56,140.77,5592.0,140.189,140.1989,139.3069,139.515,5592.0
2024-11-25 12:00:00,140.77,141.04,140.35,140.35,9537.0,139.515,139.7826,139.0988,139.0988,9537.0
2024-11-25 12:30:00,140.43,140.6,140.34,140.58,7511.0,139.1781,139.3466,139.0889,139.3267,7511.0
2024-11-25 13:00:00,140.63,140.98,140.63,140.97,3984.0,139.3763,139.7232,139.3763,139.7133,3984.0
2024-11-25 13:30:00,140.91,141.11,140.79,140.89,5964.0,139.6538,139.852,139.5349,139.634,5964.0
2024-11-25 14:00:00,140.98,141.2,140.72,140.86,10345.0,139.7232,139.9412,139.4655,139.6042,10345.0
2024-11-25 14:30:00,140.87,140.88,140.46,140.74,9419.0,139.6141,139.6241,139.2078,139.4853,9419.0
2024-11-25 15:00:00,140.67,140.89,140.52,140.82,15407.0,139.4159,139.634,139.2673,139.5646,15407.0
2024-11-25 15:30:00,140.81,140.86,140.2,140.29,115493.0,139.5547,139.6042,138.9501,139.0393,115493.0
2024-11-26 09:30:00,139.49,139.57,138.51,138.9,16494.0,138.2464,138.3257,137.2752,137.6617,16494.0
2024-11-26 10:00:00,138.91,139.31,138.17,138.51,8411.0,137.6716,138.0681,136.9382,137.2752,8411.0
2024-11-26 10:30:00,138.27,138.71,137.98,138.55,7424.0,137.0373,137.4734,136.7499,137.3148,7424.0
2024-11-26 11:00:00,138.62,138.78,138.21,138.77,6529.0,137.3842,137.5428,136.9779,137.5329,6529.0
2024-11-26 11:30:00,138.75,138.85,138.52,138.61,6161.0,137.513,137.6122,137.2851,137.3743,6161.0
2024-11-26 12:00:00,138.45,139.08,138.45,138.96,8564.0,137.2157,137.8401,137.2157,137.7212,8564.0
2024-11-26 12:30:00,139.05,139.16,138.9,139.04,4679.0,137.8104,137.9194,137.6617,137.8005,4679.0
2024-11-26 13:00:00,139.07,139.31,139.01,139.13,8134.0,137.8302,138.0681,137.7707,137.8897,8134.0
2024-11-26 13:30:00,139.15,139.24,138.93,138.99,10246.0,137.9095,137.9987,137.6914,137.7509,10246.0
2024-11-26 14:00:00,139.03,139.39,138.92,139.31,6608.0,137.7906,138.1473,137.6815,138.0681,6608.0
2024-11-26 14:30:00,139.31,139.41,139.18,139.25,9847.0,138.0681,138.1672,137.9392,138.0086,9847.0
2024-11-26 15:00:00,139.16,139.27,138.94,138.94,12548.0,137.9194,138.0284,137.7014,137.7014,12548.0
2024-11-26 15:30:00,138.95,139.71,138.89,139.58,107851.0,137.7113,138.4645,137.6518,138.3356,107851.0
2024-11-27 09:30:00,139.63,141.19,139.63,140.11,15932.0,138.3852,139.9313,138.3852,138.8609,15932.0
2024-11-27 10:00:00,140.09,140.34,139.28,139.4,14313.0,138.8411,139.0889,138.0383,138.1573,14313.0
2024-11-27 10:30:00,139.54,139.55,139.1,139.11,7841.0,138.296,138.3059,137.8599,137.8698,7841.0
2024-11-27 11:00:00,139.07,139.51,138.95,139.05,3871.0,137.8302,138.2663,137.7113,137.8104,3871.0
2024-11-27 11:30:00,138.9,139.06,138.69,138.95,4178.0,137.6617,137.8203,137.4536,137.7113,4178.0
2024-11-27 12:00:00,138.85,139.02,138.8,139.02,3778.0,137.6122,137.7806,137.5626,137.7806,3778.0
2024-11-27 12:30:00,138.95,139.03,138.68,138.91,2301.0,137.7113,137.7906,137.4437,137.6716,2301.0
2024-11-27 13:00:00,138.82,138.87,138.71,138.76,2311.0,137.5824,137.632,137.4734,137.523,2311.0
2024-11-27 13:30:00,138.72,138.77,138.68,138.72,3237.0,137.4833,137.5329,137.4437,137.4833,3237.0
2024-11-27 14:00:00,138.74,138.85,138.47,138.55,2044.0,137.5031,137.6122,137.2355,137.3148,2044.0
2024-11-27 14:30:00,138.61,138.92,138.57,138.84,5958.0,137.3743,137.6815,137.3347,137.6022,5958.0
2024-11-27 15:00:00,138.83,139.0,138.62,138.98,4035.0,137.5923,137.7608,137.3842,137.741,4035.0
2024-11-27 15:30:00,138.89,139.0,138.7,138.89,32179.0,137.6518,137.7608,137.4635,137.6518,32179.0
2024-11-29 09:30:00,139.09,139.84,138.28,138.88,12592.0,137.85,138.5933,137.0472,137.6419,12592.0
2024-11-29 10:00:00,139.0,139.01,138.27,138.92,9223.0,137.7608,137.7707,137.0373,137.6815,9223.0
2024-11-29 10:30:00,138.91,139.22,138.78,139.06,6248.0,137.6716,137.9789,137.5428,137.8203,6248.0
2024-11-29 11:00:00,139.01,139.33,139.01,139.23,4130.0,137.7707,138.0879,137.7707,137.9888,4130.0
2024-11-29 11:30:00,139.23,139.42,138.88,139.31,6326.0,137.9888,138.1771,137.6419,138.0681,6326.0
2024-11-29 12:00:00,139.22,139.39,139.05,139.16,9146.0,137.9789,138.1473,137.8104,137.9194,9146.0
2024-11-29 12:30:00,139.09,139.5,138.7,138.75,68771.0,137.85,138.2564,137.4635,137.513,68771.0
2024-12-02 09:30:00,138.5,138.66,137.4,137.53,7001.0,137.2653,137.4238,136.1751,136.3039,7001.0
2024-12-02 10:00:00,137.54,138.16,137.11,138.12,21721.0,136.3138,136.9283,135.8877,136.8887,21721.0
2024-12-02 10:30:00,138.0,138.16,137.57,137.7,4359.0,136.7697,136.9283,136.3436,136.4724,4359.0
2024-12-02 11:00:00,137.69,138.41,137.67,138.41,17311.0,136.4625,137.1761,136.4427,137.1761,17311.0
2024-12-02 11:30:00,138.34,138.48,137.98,138.04,4454.0,137.1067,137.2455,136.7499,136.8094,4454.0
2024-12-02 12:00:00,138.07,138.31,138.06,138.13,4093.0,136.8391,137.077,136.8292,136.8986,4093.0
2024-12-02 12:30:00,138.13,138.77,138.13,138.55,4405.0,136.8986,137.5329,136.8986,137.3148,4405.0
2024-12-02 13:00:00,138.58,138.98,138.5,138.93,13616.0,137.3446,137.741,137.2653,137.6914,13616.0
2024-12-02 13:30:00,138.99,139.04,138.66,138.87,26114.0,137.7509,137.8005,137.4238,137.632,26114.0
2024-12-02 14:00:00,138.81,139.11,138.73,138.97,27039.0,137.5725,137.8698,137.4932,137.7311,27039.0
2024-12-02 14:30:00,138.96,139.46,138.85,139.46,24848.0,137.7212,138.2167,137.6122,138.2167,24848.0
2024-12-02 15:00:00,139.39,139.64,139.33,139.51,26616.0,138.1473,138.3951,138.0879,138.2663,26616.0
2024-12-02 15:30:00,139.5,140.04,139.46,139.64,160873.0,138.2564,138.7915,138.2167,138.3951,160873.0
2024-12-03 09:30:00,139.93,140.41,138.44,138.72,7025.0,138.6825,139.1582,137.2058,137.4833,7025.0
2024-12-03 10:00:00,138.76,139.07,138.44,139.03,10605.0,137.523,137.8302,137.2058,137.7906,10605.0
2024-12-03 10:30:00,138.95,138.95,138.39,138.41,3541.0,137.7113,137.7113,137.1563,137.1761,3541.0
2024-12-03 11:00:00,138.56,138.58,138.02,138.28,6069.0,137.3247,137.3446,136.7896,137.0472,6069.0
2024-12-03 11:30:00,138.17,138.17,137.87,138.0,2815.0,136.9382,136.9382,136.6409,136.7697,2815.0
2024-12-03 12:00:00,138.0,138.76,137.89,138.67,5286.0,136.7697,137.523,136.6607,137.4338,5286.0
2024-12-03 12:30:00,138.6,138.84,138.36,138.36,5427.0,137.3644,137.6022,137.1265,137.1265,5427.0
2024-12-03 13:00:00,138.49,138.57,138.12,138.22,10489.0,137.2554,137.3347,136.8887,136.9878,10489.0
2024-12-03 13:30:00,138.16,138.22,137.97,138.12,7552.0,136.9283,136.9878,136.74,136.8887,7552.0
2024-12-03 14:00:00,138.1,138.41,138.03,138.38,8574.0,136.8688,137.1761,136.7995,137.1463,8574.0
2024-12-03 14:30:00,138.45,138.63,138.38,138.47,7696.0,137.2157,137.3941,137.1463,137.2355,7696.0
2024-12-03 15:00:00,138.54,138.78,138.46,138.63,9014.0,137.3049,137.5428,137.2256,137.3941,9014.0
2024-12-03 15:30:00,138.54,138.79,138.36,138.75,50808.0,137.3049,137.5527,137.1265,137.513,50808.0
2024-12-04 09:30:00,138.62,139.06,137.76,138.69,6995.0,137.3842,137.8203,136.5319,137.4536,6995.0
2024-12-04 10:00:00,138.43,139.44,138.25,138.73,5718.0,137.1959,138.1969,137.0175,137.4932,5718.0
2024-12-04 10:30:00,138.45,138.65,138.01,138.22,7098.0,137.2157,137.4139,136.7796,136.9878,7098.0
2024-12-04 11:00:00,138.23,138.55,138.11,138.55,1906.0,136.9977,137.3148,136.8788,137.3148,1906.0
2024-12-04 11:30:00,138.55,138.92,138.5,138.67,3702.0,137.3148,137.6815,137.2653,137.4338,3702.0
2024-12-04 12:00:00,138.63,138.66,138.33,138.41,4644.0,137.3941,137.4238,137.0968,137.1761,4644.0
2024-12-04 12:30:00,138.3,138.44,138.12,138.36,3381.0,137.0671,137.2058,136.8887,137.1265,3381.0
2024-12-04 13:00:00,138.36,138.36,137.85,137.85,2395.0,137.1265,137.1265,136.6211,136.6211,2395.0
2024-12-04 13:30:00,137.84,138.01,137.62,137.99,5831.0,136.6112,136.7796,136.3931,136.7598,5831.0
2024-12-04 14:00:00,137.97,138.72,137.97,138.49,6408.0,136.74,137.4833,136.74,137.2554,6408.0
2024-12-04 14:30:00,138.62,138.75,138.36,138.38,8363.0,137.3842,137.513,137.1265,137.1463,8363.0
2024-12-04 15:00:00,138.36,138.57,138.36,138.37,6785.0,137.1265,137.3347,137.1265,137.1364,6785.0
2024-12-04 15:30:00,138.41,138.82,138.41,138.64,29662.0,137.1761,137.5824,137.1761,137.404,29662.0
2024-12-05 09:30:00,138.1,138.44,136.47,138.44,9146.0,136.8688,137.2058,135.2534,137.2058,9146.0
2024-12-05 10:00:00,138.44,138.86,137.16,137.47,9003.0,137.2058,137.6221,135.9372,136.2445,9003.0
2024-12-05 10:30:00,137.53,137.94,137.19,137.49,7622.0,136.3039,136.7103,135.967,136.2643,7622.0
2024-12-05 11:00:00,137.39,137.62,137.07,137.18,8787.0,136.1652,136.3931,135.848,135.957,8787.0
2024-12-05 11:30:00,137.66,137.81,137.19,137.3,5261.0,136.4328,136.5814,135.967,136.076,5261.0
2024-12-05 12:00:00,137.38,137.39,136.82,136.91,14387.0,136.1553,136.1652,135.6003,135.6895,14387.0
2024-12-05 12:30:00,137.02,137.2,136.96,137.17,10188.0,135.7985,135.9769,135.739,135.9471,10188.0
2024-12-05 13:00:00,137.24,137.49,136.97,137.23,6125.0,136.0165,136.2643,135.7489,136.0066,6125.0
2024-12-05 13:30:00,137.24,137.67,137.15,137.47,12928.0,136.0165,136.4427,135.9273,136.2445,12928.0
2024-12-05 14:00:00,137.47,137.47,137.09,137.2,5476.0,136.2445,136.2445,135.8678,135.9769,5476.0
2024-12-05 14:30:00,137.1,137.57,137.08,137.49,8799.0,135.8778,136.3436,135.8579,136.2643,8799.0
2024-12-05 15:00:00,137.4,137.49,137.24,137.37,14437.0,136.1751,136.2643,136.0165,136.1453,14437.0
2024-12-05 15:30:00,137.33,137.73,137.15,137.15,32124.0,136.1057,136.5021,135.9273,135.9273,32124.0
2024-12-06 09:30:00,137.97,139.24,137.56,138.27,4709.0,136.74,137.9987,136.3337,137.0373,4709.0
2024-12-06 10:00:00,138.26,138.7,137.26,137.5,7049.0,137.0274,137.4635,136.0363,136.2742,7049.0
2024-12-06 10:30:00,137.24,138.17,137.24,138.07,4455.0,136.0165,136.9382,136.0165,136.8391,4455.0
2024-12-06 11:00:00,137.97,137.98,137.15,137.21,5362.0,136.74,136.7499,135.9273,135.9868,5362.0
2024-12-06 11:30:00,137.15,137.27,136.96,137.08,4736.0,135.9273,136.0462,135.739,135.8579,4736.0
2024-12-06 12:00:00,137.23,137.29,136.94,137.29,5921.0,136.0066,136.0661,135.7192,136.0661,5921.0
2024-12-06 12:30:00,137.16,137.26,136.7,136.78,6028.0,135.9372,136.0363,135.4813,135.5606,6028.0
2024-12-06 13:00:00,136.78,137.19,136.73,136.73,9231.0,135.5606,135.967,135.5111,135.5111,9231.0
2024-12-06 13:30:00,136.72,136.9,136.62,136.76,10351.0,135.5011,135.6795,135.402,135.5408,10351.0
2024-12-06 14:00:00,136.71,136.71,136.29,136.36,7830.0,135.4912,135.4912,135.075,135.1444,7830.0
2024-12-06 14:30:00,136.34,136.6,136.23,136.48,9053.0,135.1245,135.3822,135.0155,135.2633,9053.0
2024-12-06 15:00:00,136.51,136.77,136.38,136.58,11974.0,135.293,135.5507,135.1642,135.3624,11974.0
2024-12-06 15:30:00,136.57,137.23,136.52,136.84,62929.0,135.3525,136.0066,135.3029,135.6201,62929.0
2024-12-09 09:30:00,136.99,137.87,136.64,137.14,10837.0,135.7687,136.6409,135.4219,135.9174,10837.0
2024-12-09 10:00:00,136.97,137.57,136.96,137.3,9852.0,135.7489,136.3436,135.739,136.076,9852.0
2024-12-09 10:30:00,137.22,137.64,136.85,136.97,14387.0,135.9967,136.4129,135.63,135.7489,14387.0
2024-12-09 11:00:00,136.99,137.21,135.63,136.14,14226.0,135.7687,135.9868,134.4209,134.9263,14226.0
2024-12-09 11:30:00,135.98,136.39,135.26,136.27,12139.0,134.7677,135.1741,134.0542,135.0552,12139.0
2024-12-09 12:00:00,136.27,136.77,136.16,136.42,37835.0,135.0552,135.5507,134.9461,135.2038,37835.0
2024-12-09 12:30:00,136.42,136.87,136.22,136.23,14538.0,135.2038,135.6498,135.0056,135.0155,14538.0
2024-12-09 13:00:00,136.19,136.19,135.53,135.55,14281.0,134.9759,134.9759,134.3218,134.3416,14281.0
2024-12-09 13:30:00,135.42,135.71,134.94,135.09,14787.0,134.2127,134.5001,133.737,133.8857,14787.0
2024-12-09 14:00:00,134.96,135.01,134.38,134.92,18399.0,133.7568,133.8064,133.182,133.7172,18399.0
2024-12-09 14:30:00,134.92,135.32,134.88,135.09,14818.0,133.7172,134.1136,133.6775,133.8857,14818.0
2024-12-09 15:00:00,135.09,135.36,134.97,135.36,18225.0,133.8857,134.1533,133.7667,134.1533,18225.0
2024-12-09 15:30:00,135.36,136.0,134.8,134.83,62237.0,134.1533,134.7876,133.5983,133.628,62237.0
2024-12-10 09:30:00,134.5,134.5,132.13,133.49,6887.0,133.3009,133.3009,130.9521,132.2999,6887.0
2024-12-10 10:00:00,133.35,133.73,132.97,133.43,4765.0,132.1612,132.5378,131.7846,132.2405,4765.0
2024-12-10 10:30:00,133.5,134.15,133.49,134.01,12311.0,132.3099,132.9541,132.2999,132.8153,12311.0
2024-12-10 11:00:00,133.89,134.63,133.89,134.44,14396.0,132.6964,133.4298,132.6964,133.2415,14396.0
2024-12-10 11:30:00,134.41,134.61,134.15,134.53,7328.0,133.2117,133.41,132.9541,133.3307,7328.0
2024-12-10 12:00:00,134.41,134.69,134.28,134.38,8542.0,133.2117,133.4892,133.0829,133.182,8542.0
2024-12-10 12:30:00,134.41,134.86,134.39,134.66,9173.0,133.2117,133.6577,133.1919,133.4595,9173.0
2024-12-10 13:00:00,134.44,134.69,134.19,134.45,7753.0,133.2415,133.4892,132.9937,133.2514,7753.0
2024-12-10 13:30:00,134.51,134.56,134.23,134.24,4867.0,133.3108,133.3604,133.0333,133.0433,4867.0
2024-12-10 14:00:00,134.34,134.85,134.25,134.72,17495.0,133.1424,133.6478,133.0532,133.519,17495.0
2024-12-10 14:30:00,134.72,134.94,134.66,134.75,22314.0,133.519,133.737,133.4595,133.5487,22314.0
2024-12-10 15:00:00,134.79,134.79,134.01,134.13,13833.0,133.5884,133.5884,132.8153,132.9342,13833.0
2024-12-10 15:30:00,134.1,134.19,133.54,133.83,67330.0,132.9045,132.9937,132.3495,132.6369,67330.0
2024-12-11 09:30:00,134.57,135.06,133.87,133.95,12484.0,133.3703,133.8559,132.6766,132.7558,12484.0
2024-12-11 10:00:00,133.95,134.23,133.72,134.23,5020.0,132.7558,133.0333,132.5279,133.0333,5020.0
2024-12-11 10:30:00,134.14,134.14,133.34,133.85,7625.0,132.9441,132.9441,132.1513,132.6567,7625.0
2024-12-11 11:00:00,133.88,133.92,133.64,133.9,4190.0,132.6865,132.7261,132.4486,132.7063,4190.0
2024-12-11 11:30:00,133.86,134.36,133.69,133.81,5152.0,132.6666,133.1622,132.4982,132.6171,5152.0
2024-12-11 12:00:00,133.66,133.89,133.61,133.86,4099.0,132.4684,132.6964,132.4189,132.6666,4099.0
2024-12-11 12:30:00,133.78,134.0,133.48,133.76,7888.0,132.5874,132.8054,132.29,132.5675,7888.0
2024-12-11 13:00:00,133.88,133.91,133.68,133.72,4966.0,132.6865,132.7162,132.4882,132.5279,4966.0
2024-12-11 13:30:00,133.84,133.84,133.22,133.3,5516.0,132.6468,132.6468,132.0323,132.1116,5516.0
2024-12-11 14:00:00,133.34,133.51,133.27,133.36,4866.0,132.1513,132.3198,132.0819,132.1711,4866.0
2024-12-11 14:30:00,133.37,133.67,133.37,133.51,5781.0,132.181,132.4783,132.181,132.3198,5781.0
2024-12-11 15:00:00,133.47,133.52,133.06,133.11,8304.0,132.2801,132.3297,131.8738,131.9233,8304.0
2024-12-11 15:30:00,133.11,133.68,133.06,133.54,65605.0,131.9233,132.4882,131.8738,132.3495,65605.0
2024-12-12 09:30:00,132.84,133.14,132.54,132.87,4154.0,131.6557,131.9531,131.3584,131.6855,4154.0
2024-12-12 10:00:00,132.87,132.87,132.1,132.1,5701.0,131.6855,131.6855,130.9223,130.9223,5701.0
2024-12-12 10:30:00,132.27,132.81,132.19,132.81,7785.0,131.0908,131.626,131.0115,131.626,7785.0
2024-12-12 11:00:00,132.69,133.29,132.58,132.97,11946.0,131.5071,132.1017,131.3981,131.7846,11946.0
2024-12-12 11:30:00,133.09,133.15,132.46,132.54,6793.0,131.9035,131.963,131.2791,131.3584,6793.0
2024-12-12 12:00:00,132.46,133.13,132.44,132.78,10480.0,131.2791,131.9431,131.2593,131.5963,10480.0
2024-12-12 12:30:00,132.69,133.07,132.53,132.9,4254.0,131.5071,131.8837,131.3485,131.7152,4254.0
2024-12-12 13:00:00,132.9,133.11,132.68,132.68,6343.0,131.7152,131.9233,131.4972,131.4972,6343.0
2024-12-12 13:30:00,132.69,133.05,132.62,132.9,10218.0,131.5071,131.8639,131.4377,131.7152,10218.0
2024-12-12 14:00:00,132.9,133.06,132.6,132.95,14056.0,131.7152,131.8738,131.4179,131.7648,14056.0
2024-12-12 14:30:00,132.88,133.03,132.74,132.98,12715.0,131.6954,131.844,131.5566,131.7945,12715.0
2024-12-12 15:00:00,132.98,133.31,132.7,133.28,15343.0,131.7945,132.1215,131.517,132.0918,15343.0
2024-12-12 15:30:00,133.22,133.28,132.66,132.81,57248.0,132.0323,132.0918,131.4773,131.626,57248.0
2024-12-13 09:30:00,132.1,132.58,131.34,131.55,10324.0,130.9223,131.3981,130.1691,130.3772,10324.0
2024-12-13 10:00:00,131.51,131.83,131.3,131.8,10253.0,130.3376,130.6547,130.1295,130.625,10253.0
2024-12-13 10:30:00,131.57,132.04,131.13,132.02,15114.0,130.3971,130.8629,129.961,130.843,15114.0
2024-12-13 11:00:00,132.07,132.17,131.83,132.17,9059.0,130.8926,130.9917,130.6547,130.9917,9059.0
2024-12-13 11:30:00,132.26,132.32,131.93,131.94,7104.0,131.0809,131.1404,130.7538,130.7638,7104.0
2024-12-13 12:00:00,131.9,131.9,131.56,131.67,9292.0,130.7241,130.7241,130.3871,130.4962,9292.0
2024-12-13 12:30:00,131.65,131.65,131.26,131.3,8865.0,130.4763,130.4763,130.0898,130.1295,8865.0
2024-12-13 13:00:00,131.29,131.54,131.29,131.5,4797.0,130.1196,130.3673,130.1196,130.3277,4797.0
2024-12-13 13:30:00,131.35,131.55,131.26,131.48,6495.0,130.179,130.3772,130.0898,130.3079,6495.0
2024-12-13 14:00:00,131.55,131.93,131.46,131.46,5389.0,130.3772,130.7538,130.288,130.288,5389.0
2024-12-13 14:30:00,131.46,131.97,131.42,131.88,9334.0,130.288,130.7935,130.2484,130.7043,9334.0
2024-12-13 15:00:00,131.94,132.13,131.83,132.08,8746.0,130.7638,130.9521,130.6547,130.9025,8746.0
2024-12-13 15:30:00,132.02,132.52,131.99,132.44,35471.0,130.843,131.3386,130.8133,131.2593,35471.0
2024-12-16 09:30:00,132.53,133.54,132.3,133.06,9366.0,131.3485,132.3495,131.1205,131.8738,9366.0
2024-12-16 10:00:00,133.29,133.69,133.04,133.6,9582.0,132.1017,132.4982,131.854,132.409,9582.0
2024-12-16 10:30:00,133.55,133.81,132.94,133.72,20588.0,132.3594,132.6171,131.7548,132.5279,20588.0
2024-12-16 11:00:00,133.67,133.67,132.83,132.89,11665.0,132.4783,132.4783,131.6458,131.7053,11665.0
2024-12-16 11:30:00,132.95,133.33,132.8,132.96,13843.0,131.7648,132.1414,131.6161,131.7747,13843.0
2024-12-16 12:00:00,132.79,133.3,132.79,132.96,8657.0,131.6062,132.1116,131.6062,131.7747,8657.0
2024-12-16 12:30:00,133.09,133.55,132.96,133.55,17934.0,131.9035,132.3594,131.7747,132.3594,17934.0
2024-12-16 13:00:00,133.61,133.86,133.6,133.82,18732.0,132.4189,132.6666,132.409,132.627,18732.0
2024-12-16 13:30:00,133.72,134.23,133.55,134.11,16735.0,132.5279,133.0333,132.3594,132.9144,16735.0
2024-12-16 14:00:00,134.09,134.1,133.41,133.41,18622.0,132.8946,132.9045,132.2207,132.2207,18622.0
2024-12-16 14:30:00,133.41,133.67,133.31,133.67,17903.0,132.2207,132.4783,132.1215,132.4783,17903.0
2024-12-16 15:00:00,133.59,133.59,133.25,133.32,22878.0,132.399,132.399,132.0621,132.1315,22878.0
2024-12-16 15:30:00,133.21,133.29,132.74,132.76,100837.0,132.0224,132.1017,131.5566,131.5764,100837.0
2024-12-17 09:30:00,131.83,133.01,131.68,132.04,13978.0,130.6547,131.8242,130.5061,130.8629,13978.0
2024-12-17 10:00:00,132.03,132.93,131.9,132.38,14717.0,130.853,131.7449,130.7241,131.1998,14717.0
2024-12-17 10:30:00,132.36,132.38,131.22,132.09,12207.0,131.18,131.1998,130.0502,130.9124,12207.0
2024-12-17 11:00:00,131.99,132.21,131.58,131.71,12322.0,130.8133,131.0314,130.407,130.5358,12322.0
2024-12-17 11:30:00,131.9,132.0,131.35,131.87,8891.0,130.7241,130.8232,130.179,130.6944,8891.0
2024-12-17 12:00:00,131.9,132.01,131.46,131.66,13402.0,130.7241,130.8331,130.288,130.4863,13402.0
2024-12-17 12:30:00,131.62,131.82,131.48,131.81,8662.0,130.4466,130.6448,130.3079,130.6349,8662.0
2024-12-17 13:00:00,131.81,131.81,131.49,131.77,13590.0,130.6349,130.6349,130.3178,130.5953,13590.0
2024-12-17 13:30:00,131.83,131.91,131.68,131.77,11227.0,130.6547,130.734,130.5061,130.5953,11227.0
2024-12-17 14:00:00,131.74,131.88,131.23,131.31,22580.0,130.5655,130.7043,130.0601,130.1394,22580.0
2024-12-17 14:30:00,131.31,131.5,131.07,131.18,25144.0,130.1394,130.3277,129.9015,130.0105,25144.0
2024-12-17 15:00:00,131.22,131.37,130.78,131.3,26027.0,130.0502,130.1988,129.6141,130.1295,26027.0
2024-12-17 15:30:00,131.31,131.67,131.03,131.49,74574.0,130.1394,130.4962,129.8619,130.3178,74574.0
2024-12-18 09:30:00,131.51,132.33,131.35,131.72,13055.0,130.3376,131.1503,130.179,130.5457,13055.0
2024-12-18 10:00:00,131.74,132.1,131.53,131.81,10224.0,130.5655,130.9223,130.3574,130.6349,10224.0
2024-12-18 10:30:00,131.81,131.94,131.25,131.43,19511.0,130.6349,130.7638,130.0799,130.2583,19511.0
2024-12-18 11:00:00,131.39,131.4,130.82,131.05,13970.0,130.2187,130.2286,129.6537,129.8817,13970.0
2024-12-18 11:30:00,131.06,131.19,130.61,130.72,13215.0,129.8916,130.0204,129.4456,129.5546,13215.0
2024-12-18 12:00:00,130.82,131.33,130.74,131.11,9931.0,129.6537,130.1592,129.5745,129.9412,9931.0
2024-12-18 12:30:00,131.01,131.22,130.78,130.84,8295.0,129.842,130.0502,129.6141,129.6736,8295.0
2024-12-18 13:00:00,130.86,130.92,130.62,130.65,9386.0,129.6934,129.7529,129.4555,129.4853,9386.0
2024-12-18 13:30:00,130.75,131.21,130.63,131.02,16011.0,129.5844,130.0403,129.4654,129.852,16011.0
2024-12-18 14:00:00,131.17,131.18,129.02,129.02,23536.0,130.0006,130.0105,127.8698,127.8698,23536.0
2024-12-18 14:30:00,129.05,129.25,128.3,128.3,26818.0,127.8995,128.0977,127.1562,127.1562,26818.0
2024-12-18 15:00:00,128.4,128.47,127.73,127.83,27033.0,127.2553,127.3247,126.5913,126.6904,27033.0
2024-12-18 15:30:00,127.83,127.96,126.36,126.46,130956.0,126.6904,126.8192,125.2335,125.3326,130956.0
2024-12-19 09:30:00,126.83,127.82,126.63,127.45,13802.0,125.6993,126.6805,125.5011,126.3138,13802.0
2024-12-19 10:00:00,127.51,127.61,125.87,126.09,34311.0,126.3733,126.4724,124.7479,124.9659,34311.0
2024-12-19 10:30:00,126.3,127.04,125.93,126.35,26068.0,125.174,125.9074,124.8073,125.2236,26068.0
2024-12-19 11:00:00,126.36,126.72,125.85,126.7,12533.0,125.2335,125.5903,124.7281,125.5705,12533.0
2024-12-19 11:30:00,126.56,126.85,126.31,126.43,13790.0,125.4317,125.7191,125.1839,125.3029,13790.0
2024-12-19 12:00:00,126.36,126.45,125.72,125.94,21415.0,125.2335,125.3227,124.5992,124.8172,21415.0
2024-12-19 12:30:00,125.9,125.96,125.52,125.52,18160.0,124.7776,124.8371,124.401,124.401,18160.0
2024-12-19 13:00:00,125.58,125.9,125.46,125.86,21645.0,124.4605,124.7776,124.3415,124.738,21645.0
2024-12-19 13:30:00,125.72,126.17,125.72,126.11,15664.0,124.5992,125.0452,124.5992,124.9857,15664.0
2024-12-19 14:00:00,126.13,126.3,125.9,126.22,13853.0,125.0056,125.174,124.7776,125.0948,13853.0
2024-12-19 14:30:00,126.18,126.32,125.74,125.74,11930.0,125.0551,125.1939,124.619,124.619,11930.0
2024-12-19 15:00:00,125.78,126.21,125.65,126.09,16811.0,124.6587,125.0848,124.5298,124.9659,16811.0
2024-12-19 15:30:00,126.09,126.12,125.37,125.41,108199.0,124.9659,124.9956,124.2523,124.292,108199.0
2024-12-20 09:30:00,125.12,126.72,124.57,126.09,63939.0,124.0046,125.5903,123.4595,124.9659,63939.0
2024-12-20 10:00:00,126.15,126.15,125.12,125.69,16731.0,125.0254,125.0254,124.0046,124.5695,16731.0
2024-12-20 10:30:00,126.04,126.37,125.67,125.86,13879.0,124.9164,125.2434,124.5497,124.738,13879.0
2024-12-20 11:00:00,126.01,126.72,125.99,126.55,15035.0,124.8866,125.5903,124.8668,125.4218,15035.0
2024-12-20 11:30:00,126.55,126.93,126.42,126.58,29012.0,125.4218,125.7984,125.293,125.4515,29012.0
2024-12-20 12:00:00,126.58,126.71,126.39,126.56,23926.0,125.4515,125.5804,125.2632,125.4317,23926.0
2024-12-20 12:30:00,126.51,126.61,126.2,126.58,21352.0,125.3822,125.4813,125.0749,125.4515,21352.0
2024-12-20 13:00:00,126.48,126.48,125.64,125.64,14915.0,125.3524,125.3524,124.5199,124.5199,14915.0
2024-12-20 13:30:00,125.64,125.88,125.32,125.34,16695.0,124.5199,124.7578,124.2028,124.2226,16695.0
2024-12-20 14:00:00,125.46,126.07,125.33,125.92,15763.0,124.3415,124.9461,124.2127,124.7974,15763.0
2024-12-20 14:30:00,126.01,126.27,125.46,125.67,18950.0,124.8866,125.1443,124.3415,124.5497,18950.0
2024-12-20 15:00:00,125.67,125.72,125.27,125.54,21521.0,124.5497,124.5992,124.1532,124.4208,21521.0
2024-12-20 15:30:00,125.48,125.98,125.22,125.31,125458.0,124.3613,124.8569,124.1037,124.1929,125458.0
2024-12-23 09:30:00,124.58,125.11,124.02,124.39,14393.0,123.4694,123.9946,122.9144,123.2811,14393.0
2024-12-23 10:00:00,124.41,124.55,123.7,124.28,21582.0,123.3009,123.4396,122.5972,123.172,21582.0
2024-12-23 10:30:00,124.19,124.42,124.08,124.25,6367.0,123.0828,123.3108,122.9738,123.1423,6367.0
2024-12-23 11:00:00,124.25,124.7,124.21,124.41,9472.0,123.1423,123.5883,123.1027,123.3009,9472.0
2024-12-23 11:30:00,124.41,124.96,124.41,124.91,5912.0,123.3009,123.846,123.3009,123.7964,5912.0
2024-12-23 12:00:00,124.89,125.05,124.6,124.75,7016.0,123.7766,123.9352,123.4892,123.6379,7016.0
2024-12-23 12:30:00,124.68,124.71,124.45,124.68,7368.0,123.5685,123.5982,123.3405,123.5685,7368.0
2024-12-23 13:00:00,124.74,124.93,124.62,124.84,9757.0,123.6279,123.8163,123.509,123.7271,9757.0
2024-12-23 13:30:00,124.81,125.06,124.74,124.95,6370.0,123.6973,123.9451,123.6279,123.8361,6370.0
2024-12-23 14:00:00,124.87,124.97,124.66,124.72,4693.0,123.7568,123.8559,123.5487,123.6081,4693.0
2024-12-23 14:30:00,124.82,125.2,124.82,124.95,9352.0,123.7072,124.0838,123.7072,123.8361,9352.0
2024-12-23 15:00:00,124.93,125.42,124.87,125.23,13721.0,123.8163,124.3019,123.7568,124.1136,13721.0
2024-12-23 15:30:00,125.2,125.65,125.08,125.38,60497.0,124.0838,124.5298,123.9649,124.2622,60497.0
2024-12-24 09:30:00,125.09,126.04,124.82,124.93,10156.0,123.9748,124.9164,123.7072,123.8163,10156.0
2024-12-24 10:00:00,124.95,125.23,124.75,125.0,7418.0,123.8361,124.1136,123.6379,123.8856,7418.0
2024-12-24 10:30:00,125.05,125.26,125.0,125.18,8407.0,123.9352,124.1433,123.8856,124.064,8407.0
2024-12-24 11:00:00,125.14,125.41,124.94,125.14,11548.0,124.0244,124.292,123.8262,124.0244,11548.0
2024-12-24 11:30:00,125.21,125.39,125.16,125.32,7667.0,124.0938,124.2722,124.0442,124.2028,7667.0
2024-12-24 12:00:00,125.34,125.69,125.33,125.47,11365.0,124.2226,124.5695,124.2127,124.3514,11365.0
2024-12-24 12:30:00,125.45,126.25,125.22,126.07,36581.0,124.3316,125.1245,124.1037,124.9461,36581.0
2024-12-26 09:30:00,125.25,125.94,125.07,125.71,11964.0,124.1334,124.8172,123.955,124.5893,11964.0
2024-12-26 10:00:00,125.79,125.91,125.12,125.17,7004.0,124.6686,124.7875,124.0046,124.0541,7004.0
2024-12-26 10:30:00,125.2,125.53,125.02,125.53,6848.0,124.0838,124.4109,123.9054,124.4109,6848.0
2024-12-26 11:00:00,125.45,125.66,125.37,125.58,6342.0,124.3316,124.5397,124.2523,124.4605,6342.0
2024-12-26 11:30:00,125.39,125.73,125.33,125.56,5232.0,124.2722,124.6091,124.2127,124.4406,5232.0
2024-12-26 12:00:00,125.46,125.62,125.27,125.34,8982.0,124.3415,124.5001,124.1532,124.2226,8982.0
2024-12-26 12:30:00,125.25,125.38,125.06,125.19,4122.0,124.1334,124.2622,123.9451,124.0739,4122.0
2024-12-26 13:00:00,125.25,125.4,125.21,125.4,1662.0,124.1334,124.2821,124.0938,124.2821,1662.0
2024-12-26 13:30:00,125.43,125.43,125.1,125.34,3572.0,124.3118,124.3118,123.9847,124.2226,3572.0
2024-12-26 14:00:00,125.26,125.36,125.24,125.36,4516.0,124.1433,124.2424,124.1235,124.2424,4516.0
2024-12-26 14:30:00,125.27,125.34,125.2,125.3,4175.0,124.1532,124.2226,124.0838,124.183,4175.0
2024-12-26 15:00:00,125.25,125.35,125.18,125.29,4620.0,124.1334,124.2325,124.064,124.173,4620.0
2024-12-26 15:30:00,125.29,125.66,125.23,125.37,32823.0,124.173,124.5397,124.1136,124.2523,32823.0
2024-12-27 09:30:00,124.66,126.2,124.66,126.13,5932.0,123.5487,125.0749,123.5487,125.0056,5932.0
2024-12-27 10:00:00,125.86,125.86,124.69,124.98,15340.0,124.738,124.738,123.5784,123.8658,15340.0
2024-12-27 10:30:00,124.98,125.33,124.84,125.13,10389.0,123.8658,124.2127,123.7271,124.0145,10389.0
2024-12-27 11:00:00,124.95,125.13,124.55,124.55,6967.0,123.8361,124.0145,123.4396,123.4396,6967.0
2024-12-27 11:30:00,124.65,125.0,124.38,124.4,6468.0,123.5387,123.8856,123.2712,123.291,6468.0
2024-12-27 12:00:00,124.41,124.52,124.12,124.21,11209.0,123.3009,123.4099,123.0135,123.1027,11209.0
2024-12-27 12:30:00,124.23,124.37,123.95,124.18,7370.0,123.1225,123.2612,122.845,123.0729,7370.0
2024-12-27 13:00:00,124.21,124.44,124.13,124.21,5339.0,123.1027,123.3306,123.0234,123.1027,5339.0
2024-12-27 13:30:00,124.19,124.55,124.1,124.44,15958.0,123.0828,123.4396,122.9937,123.3306,15958.0
2024-12-27 14:00:00,124.44,124.77,124.44,124.57,6717.0,123.3306,123.6577,123.3306,123.4595,6717.0
2024-12-27 14:30:00,124.53,124.74,124.5,124.74,7845.0,123.4198,123.6279,123.3901,123.6279,7845.0
2024-12-27 15:00:00,124.7,124.7,124.22,124.31,7049.0,123.5883,123.5883,123.1126,123.2018,7049.0
2024-12-27 15:30:00,124.31,124.51,124.08,124.14,64516.0,123.2018,123.4,122.9738,123.0333,64516.0
2024-12-30 09:30:00,123.3,123.34,122.31,122.57,12049.0,122.2008,122.2404,121.2196,121.4773,12049.0
2024-12-30 10:00:00,122.67,123.24,122.35,122.42,9194.0,121.5764,122.1413,121.2593,121.3286,9194.0
2024-12-30 10:30:00,122.86,123.3,122.63,123.3,17651.0,121.7647,122.2008,121.5368,122.2008,17651.0
2024-12-30 11:00:00,123.28,123.74,123.14,123.61,17049.0,122.181,122.6369,122.0422,122.508,17049.0
2024-12-30 11:30:00,123.68,123.86,123.5,123.7,8006.0,122.5774,122.7558,122.399,122.5972,8006.0
2024-12-30 12:00:00,123.7,124.14,123.52,123.73,24945.0,122.5972,123.0333,122.4188,122.6269,24945.0
2024-12-30 12:30:00,123.68,123.75,123.29,123.56,8065.0,122.5774,122.6468,122.1909,122.4585,8065.0
2024-12-30 13:00:00,123.4,123.8,123.4,123.75,11727.0,122.2999,122.6963,122.2999,122.6468,11727.0
2024-12-30 13:30:00,123.76,123.83,123.47,123.69,6226.0,122.6567,122.7261,122.3693,122.5873,6226.0
2024-12-30 14:00:00,123.74,123.74,123.54,123.64,12559.0,122.6369,122.6369,122.4386,122.5378,12559.0
2024-12-30 14:30:00,123.64,123.96,123.56,123.91,13489.0,122.5378,122.8549,122.4585,122.8053,13489.0
2024-12-30 15:00:00,123.84,123.99,123.6,123.83,15960.0,122.736,122.8846,122.4981,122.7261,15960.0
2024-12-30 15:30:00,123.75,123.84,123.13,123.15,77249.0,122.6468,122.736,122.0323,122.0521,77249.0
2024-12-31 09:30:00,123.24,124.72,123.1,123.52,12579.0,122.1413,123.6081,122.0026,122.4188,12579.0
2024-12-31 10:00:00,123.65,123.91,123.43,123.74,7082.0,122.5477,122.8053,122.3296,122.6369,7082.0
2024-12-31 10:30:00,123.73,123.79,123.48,123.48,3328.0,122.6269,122.6864,122.3792,122.3792,3328.0
2024-12-31 11:00:00,123.48,123.51,123.02,123.12,4118.0,122.3792,122.4089,121.9233,122.0224,4118.0
2024-12-31 11:30:00,123.18,123.27,123.09,123.14,2765.0,122.0819,122.1711,121.9927,122.0422,2765.0
2024-12-31 12:00:00,123.11,123.11,122.87,122.93,4576.0,122.0125,122.0125,121.7746,121.8341,4576.0
2024-12-31 12:30:00,122.86,123.06,122.73,123.06,5854.0,121.7647,121.9629,121.6359,121.9629,5854.0
2024-12-31 13:00:00,123.02,123.11,122.6,122.6,10806.0,121.9233,122.0125,121.507,121.507,10806.0
2024-12-31 13:30:00,122.6,122.95,122.6,122.65,5359.0,121.507,121.8539,121.507,121.5566,5359.0
2024-12-31 14:00:00,122.63,122.99,122.48,122.66,5536.0,121.5368,121.8935,121.3881,121.5665,5536.0
2024-12-31 14:30:00,122.58,122.76,122.48,122.64,8292.0,121.4872,121.6656,121.3881,121.5467,8292.0
2024-12-31 15:00:00,122.63,122.96,122.52,122.92,9048.0,121.5368,121.8638,121.4277,121.8242,9048.0
2024-12-31 15:30:00,122.94,123.1,122.6,123.08,75814.0,121.844,122.0026,121.507,121.9827,75814.0
2025-01-02 09:30:00,122.0,122.58,120.92,122.02,47805.0,120.9124,121.4872,119.842,120.9322,47805.0
2025-01-02 10:00:00,122.03,122.22,121.21,121.23,66494.0,120.9421,121.1304,120.1294,120.1492,66494.0
2025-01-02 10:30:00,121.16,121.35,120.94,121.35,13414.0,120.0799,120.2682,119.8618,120.2682,13414.0
2025-01-02 11:00:00,121.23,121.23,120.44,120.84,12977.0,120.1492,120.1492,119.3663,119.7627,12977.0
2025-01-02 11:30:00,120.88,121.55,120.85,121.11,17976.0,119.8024,120.4664,119.7726,120.0303,17976.0
2025-01-02 12:00:00,121.01,121.14,120.39,120.51,27793.0,119.9312,120.06,119.3167,119.4357,27793.0
2025-01-02 12:30:00,120.33,120.39,119.86,120.14,38614.0,119.2573,119.3167,118.7915,119.069,38614.0
2025-01-02 13:00:00,120.13,120.23,119.64,119.66,14068.0,119.059,119.1582,118.5734,118.5932,14068.0
2025-01-02 13:30:00,119.67,119.95,119.59,119.9,17833.0,118.6031,118.8806,118.5239,118.8311,17833.0
2025-01-02 14:00:00,119.86,120.07,119.53,119.6,18160.0,118.7915,118.9996,118.4644,118.5338,18160.0
2025-01-02 14:30:00,119.56,119.66,119.08,119.08,43969.0,118.4941,118.5932,118.0184,118.0184,43969.0
2025-01-02 15:00:00,119.07,119.72,119.07,119.66,64331.0,118.0085,118.6527,118.0085,118.5932,64331.0
2025-01-02 15:30:00,119.62,119.86,119.14,119.32,164689.0,118.5536,118.7915,118.0779,118.2563,164689.0
2025-01-03 09:30:00,119.71,120.29,119.03,119.69,43386.0,118.6428,119.2176,117.9689,118.623,43386.0
2025-01-03 10:00:00,119.62,120.29,119.41,120.22,36387.0,118.5536,119.2176,118.3455,119.1482,36387.0
2025-01-03 10:30:00,120.27,120.66,120.08,120.48,46975.0,119.1978,119.5843,119.0095,119.4059,46975.0
2025-01-03 11:00:00,120.47,121.05,120.23,120.54,18688.0,119.396,119.9708,119.1582,119.4654,18688.0
2025-01-03 11:30:00,120.41,120.94,120.38,120.54,15354.0,119.3365,119.8618,119.3068,119.4654,15354.0
2025-01-03 12:00:00,120.58,120.96,120.48,120.85,16661.0,119.505,119.8816,119.4059,119.7726,16661.0
2025-01-03 12:30:00,120.86,120.91,120.41,120.89,25426.0,119.7825,119.8321,119.3365,119.8123,25426.0
2025-01-03 13:00:00,120.83,121.05,120.8,121.03,14403.0,119.7528,119.9708,119.7231,119.951,14403.0
2025-01-03 13:30:00,121.09,121.69,120.99,121.39,21639.0,120.0105,120.6051,119.9114,120.3078,21639.0
2025-01-03 14:00:00,121.44,121.44,121.05,121.09,8648.0,120.3574,120.3574,119.9708,120.0105,8648.0
2025-01-03 14:30:00,121.09,121.38,120.97,121.11,23731.0,120.0105,120.2979,119.8916,120.0303,23731.0
2025-01-03 15:00:00,121.11,121.27,121.03,121.2,11495.0,120.0303,120.1889,119.951,120.1195,11495.0
2025-01-03 15:30:00,121.15,121.28,120.79,120.82,93336.0,120.07,120.1988,119.7132,119.7429,93336.0
2025-01-06 09:30:00,121.29,122.09,120.77,121.91,35637.0,120.2087,121.0016,119.6933,120.8232,35637.0
2025-01-06 10:00:00,121.88,122.39,121.58,122.39,28247.0,120.7934,121.2989,120.4961,121.2989,28247.0
2025-01-06 10:30:00,122.38,122.38,121.57,121.79,25388.0,121.289,121.289,120.4862,120.7042,25388.0
2025-01-06 11:00:00,121.79,122.05,121.55,121.55,18749.0,120.7042,120.9619,120.4664,120.4664,18749.0
2025-01-06 11:30:00,121.63,121.88,121.42,121.76,19919.0,120.5457,120.7934,120.3375,120.6745,19919.0
2025-01-06 12:00:00,121.83,121.98,121.53,121.59,20120.0,120.7439,120.8926,120.4466,120.506,20120.0
2025-01-06 12:30:00,121.59,121.98,121.58,121.92,45125.0,120.506,120.8926,120.4961,120.8331,45125.0
2025-01-06 13:00:00,121.88,121.99,121.74,121.87,25400.0,120.7934,120.9025,120.6547,120.7835,25400.0
2025-01-06 13:30:00,121.87,122.04,121.75,121.92,21623.0,120.7835,120.952,120.6646,120.8331,21623.0
2025-01-06 14:00:00,121.92,121.93,121.54,121.87,98664.0,120.8331,120.843,120.4565,120.7835,98664.0
2025-01-06 14:30:00,121.86,121.89,121.31,121.33,39892.0,120.7736,120.8034,120.2285,120.2483,39892.0
2025-01-06 15:00:00,121.4,121.6,121.07,121.29,60410.0,120.3177,120.5159,119.9907,120.2087,60410.0
2025-01-06 15:30:00,121.34,121.79,119.7,120.46,367670.0,120.2583,120.7042,118.6329,119.3861,367670.0
2025-01-07 09:30:00,118.0,121.68,116.82,120.74,179194.0,116.948,120.5952,115.7786,119.6636,179194.0
2025-01-07 10:00:00,120.58,121.73,120.02,121.57,64116.0,119.505,120.6448,118.95,120.4862,64116.0
2025-01-07 10:30:00,121.58,123.43,121.38,123.28,49098.0,120.4961,122.3296,120.2979,122.181,49098.0
2025-01-07 11:00:00,123.5,123.61,122.64,123.61,33974.0,122.399,122.508,121.5467,122.508,33974.0
2025-01-07 11:30:00,123.61,123.79,123.05,123.19,25982.0,122.508,122.6864,121.953,122.0918,25982.0
2025-01-07 12:00:00,123.2,123.4,122.63,122.91,23115.0,122.1017,122.2999,121.5368,121.8143,23115.0
2025-01-07 12:30:00,122.93,123.16,122.18,122.65,19102.0,121.8341,122.062,121.0908,121.5566,19102.0
2025-01-07 13:00:00,122.73,123.15,122.61,122.61,24494.0,121.6359,122.0521,121.5169,121.5169,24494.0
2025-01-07 13:30:00,122.68,122.89,122.35,122.35,19645.0,121.5863,121.7944,121.2593,121.2593,19645.0
2025-01-07 14:00:00,122.41,122.46,122.19,122.22,28779.0,121.3187,121.3683,121.1007,121.1304,28779.0
2025-01-07 14:30:00,122.23,122.24,121.64,121.75,41301.0,121.1403,121.1502,120.5556,120.6646,41301.0
2025-01-07 15:00:00,121.73,121.83,121.3,121.56,41801.0,120.6448,120.7439,120.2186,120.4763,41801.0
2025-01-07 15:30:00,121.56,121.89,120.49,121.77,224228.0,120.4763,120.8034,119.4158,120.6844,224228.0
2025-01-08 09:30:00,122.39,122.94,121.49,121.49,92392.0,121.2989,121.844,120.4069,120.4069,92392.0
2025-01-08 10:00:00,121.63,122.33,121.12,121.31,26804.0,120.5457,121.2394,120.0402,120.2285,26804.0
2025-01-08 10:30:00,121.17,121.89,121.12,121.81,23597.0,120.0898,120.8034,120.0402,120.7241,23597.0
2025-01-08 11:00:00,121.81,121.98,121.36,121.36,14818.0,120.7241,120.8926,120.2781,120.2781,14818.0
2025-01-08 11:30:00,121.46,122.1,121.36,122.09,16769.0,120.3772,121.0115,120.2781,121.0016,16769.0
2025-01-08 12:00:00,122.09,122.1,121.51,121.73,16731.0,121.0016,121.0115,120.4267,120.6448,16731.0
2025-01-08 12:30:00,121.64,122.21,121.57,122.21,14252.0,120.5556,121.1205,120.4862,121.1205,14252.0
2025-01-08 13:00:00,122.25,122.52,122.12,122.28,21687.0,121.1601,121.4277,121.0313,121.1899,21687.0
2025-01-08 13:30:00,122.29,122.39,121.5,121.63,18291.0,121.1998,121.2989,120.4168,120.5457,18291.0
2025-01-08 14:00:00,121.63,122.39,121.63,122.25,14418.0,120.5457,121.2989,120.5457,121.1601,14418.0
2025-01-08 14:30:00,122.25,122.25,121.87,122.1,19715.0,121.1601,121.1601,120.7835,121.0115,19715.0
2025-01-08 15:00:00,122.16,122.34,122.04,122.34,21634.0,121.0709,121.2493,120.952,121.2493,21634.0
2025-01-08 15:30:00,122.28,122.57,122.09,122.52,111001.0,121.1899,121.4773,121.0016,121.4277,111001.0
2025-01-10 09:30:00,120.5,121.23,120.02,120.61,70588.0,119.4257,120.1492,118.95,119.5348,70588.0
2025-01-10 10:00:00,120.31,120.86,120.0,120.74,32266.0,119.2374,119.7825,118.9302,119.6636,32266.0
2025-01-10 10:30:00,120.66,121.21,120.39,121.17,26366.0,119.5843,120.1294,119.3167,120.0898,26366.0
2025-01-10 11:00:00,121.13,121.27,120.75,120.97,45554.0,120.0501,120.1889,119.6735,119.8916,45554.0
2025-01-10 11:30:00,120.97,121.23,120.72,120.82,34738.0,119.8916,120.1492,119.6438,119.7429,34738.0
2025-01-10 12:00:00,120.72,120.72,120.17,120.35,11389.0,119.6438,119.6438,119.0987,119.2771,11389.0
2025-01-10 12:30:00,120.36,120.37,119.97,120.23,36274.0,119.287,119.2969,118.9005,119.1582,36274.0
2025-01-10 13:00:00,120.2,120.56,119.84,120.39,15412.0,119.1284,119.4852,118.7716,119.3167,15412.0
2025-01-10 13:30:00,120.39,120.55,120.19,120.42,8310.0,119.3167,119.4753,119.1185,119.3465,8310.0
2025-01-10 14:00:00,120.25,120.51,120.08,120.39,9018.0,119.178,119.4357,119.0095,119.3167,9018.0
2025-01-10 14:30:00,120.26,120.76,120.26,120.73,16105.0,119.1879,119.6834,119.1879,119.6537,16105.0
2025-01-10 15:00:00,120.67,120.69,120.24,120.48,22036.0,119.5942,119.6141,119.1681,119.4059,22036.0
2025-01-10 15:30:00,120.42,120.71,120.27,120.42,72127.0,119.3465,119.6339,119.1978,119.3465,72127.0
2025-01-13 09:30:00,120.34,121.04,119.95,121.04,35109.0,119.2672,119.9609,118.8806,119.9609,35109.0
2025-01-13 10:00:00,120.91,121.02,120.23,120.45,21790.0,119.8321,119.9411,119.1582,119.3762,21790.0
2025-01-13 10:30:00,120.43,121.24,120.37,121.23,23502.0,119.3564,120.1591,119.2969,120.1492,23502.0
2025-01-13 11:00:00,121.06,121.07,120.7,120.89,16577.0,119.9808,119.9907,119.624,119.8123,16577.0
2025-01-13 11:30:00,120.76,120.85,120.39,120.45,20074.0,119.6834,119.7726,119.3167,119.3762,20074.0
2025-01-13 12:00:00,120.38,120.87,120.2,120.62,12876.0,119.3068,119.7924,119.1284,119.5447,12876.0
2025-01-13 12:30:00,120.61,120.65,120.52,120.6,16629.0,119.5348,119.5744,119.4456,119.5249,16629.0
2025-01-13 13:00:00,120.59,121.11,120.58,121.11,17541.0,119.5149,120.0303,119.505,120.0303,17541.0
2025-01-13 13:30:00,121.11,121.19,120.9,121.04,13499.0,120.0303,120.1096,119.8222,119.9609,13499.0
2025-01-13 14:00:00,121.04,121.35,120.79,121.35,11500.0,119.9609,120.2682,119.7132,120.2682,11500.0
2025-01-13 14:30:00,121.29,121.41,121.13,121.24,16110.0,120.2087,120.3276,120.0501,120.1591,16110.0
2025-01-13 15:00:00,121.29,121.58,121.24,121.53,25885.0,120.2087,120.4961,120.1591,120.4466,25885.0
2025-01-13 15:30:00,121.48,122.16,121.3,122.12,108956.0,120.397,121.0709,120.2186,121.0313,108956.0
2025-01-14 09:30:00,122.91,123.77,122.16,123.43,28981.0,121.8143,122.6666,121.0709,122.3296,28981.0
2025-01-14 10:00:00,123.61,124.08,123.35,123.88,69676.0,122.508,122.9738,122.2503,122.7756,69676.0
2025-01-14 10:30:00,124.04,124.16,123.49,123.68,17035.0,122.9342,123.0531,122.3891,122.5774,17035.0
2025-01-14 11:00:00,123.48,123.49,123.08,123.17,12168.0,122.3792,122.3891,121.9827,122.0719,12168.0
2025-01-14 11:30:00,123.15,123.15,122.73,122.75,8508.0,122.0521,122.0521,121.6359,121.6557,8508.0
2025-01-14 12:00:00,122.69,122.98,122.64,122.89,7921.0,121.5962,121.8836,121.5467,121.7944,7921.0
2025-01-14 12:30:00,122.87,123.49,122.7,123.49,15270.0,121.7746,122.3891,121.6061,122.3891,15270.0
2025-01-14 13:00:00,123.37,123.92,123.37,123.88,6184.0,122.2702,122.8153,122.2702,122.7756,6184.0
2025-01-14 13:30:00,123.92,124.35,123.88,124.32,9729.0,122.8153,123.2414,122.7756,123.2117,9729.0
2025-01-14 14:00:00,124.21,124.36,124.02,124.12,10563.0,123.1027,123.2513,122.9144,123.0135,10563.0
2025-01-14 14:30:00,124.08,124.3,123.74,123.77,11922.0,122.9738,123.1919,122.6369,122.6666,11922.0
2025-01-14 15:00:00,123.81,123.83,123.52,123.78,9528.0,122.7062,122.7261,122.4188,122.6765,9528.0
2025-01-14 15:30:00,123.82,124.1,123.67,123.87,60824.0,122.7161,122.9937,122.5675,122.7657,60824.0
2025-01-15 09:30:00,126.48,127.39,125.94,126.39,27795.0,125.3524,126.2543,124.8172,125.2632,27795.0
2025-01-15 10:00:00,126.14,126.37,125.84,126.12,20993.0,125.0155,125.2434,124.7181,124.9956,20993.0
2025-01-15 10:30:00,126.2,126.25,125.48,125.7,18737.0,125.0749,125.1245,124.3613,124.5794,18737.0
2025-01-15 11:00:00,125.74,125.82,125.3,125.38,14685.0,124.619,124.6983,124.183,124.2622,14685.0
2025-01-15 11:30:00,125.36,125.54,125.2,125.4,11627.0,124.2424,124.4208,124.0838,124.2821,11627.0
2025-01-15 12:00:00,125.39,125.75,125.29,125.47,15371.0,124.2722,124.6289,124.173,124.3514,15371.0
2025-01-15 12:30:00,125.39,125.67,125.36,125.4,7471.0,124.2722,124.5497,124.2424,124.2821,7471.0
2025-01-15 13:00:00,125.39,125.62,125.28,125.62,6416.0,124.2722,124.5001,124.1631,124.5001,6416.0
2025-01-15 13:30:00,125.58,125.79,125.37,125.41,12641.0,124.4605,124.6686,124.2523,124.292,12641.0
2025-01-15 14:00:00,125.44,125.48,125.18,125.43,9268.0,124.3217,124.3613,124.064,124.3118,9268.0
2025-01-15 14:30:00,125.43,125.65,125.41,125.5,11148.0,124.3118,124.5298,124.292,124.3812,11148.0
2025-01-15 15:00:00,125.56,125.66,125.46,125.59,11782.0,124.4406,124.5397,124.3415,124.4704,11782.0
2025-01-15 15:30:00,125.56,125.84,125.43,125.77,94113.0,124.4406,124.7181,124.3118,124.6488,94113.0
2025-01-16 09:30:00,125.47,126.44,124.7,125.01,20837.0,124.3514,125.3128,123.5883,123.8955,20837.0
2025-01-16 10:00:00,125.08,125.42,124.62,125.42,27069.0,123.9649,124.3019,123.509,124.3019,27069.0
2025-01-16 10:30:00,125.37,125.89,124.99,125.85,28545.0,124.2523,124.7677,123.8757,124.7281,28545.0
2025-01-16 11:00:00,125.84,126.18,125.75,126.18,9257.0,124.7181,125.0551,124.6289,125.0551,9257.0
2025-01-16 11:30:00,126.21,126.37,126.16,126.24,7896.0,125.0848,125.2434,125.0353,125.1146,7896.0
2025-01-16 12:00:00,126.27,126.81,126.16,126.29,13165.0,125.1443,125.6795,125.0353,125.1641,13165.0
2025-01-16 12:30:00,126.3,126.3,125.92,126.06,13520.0,125.174,125.174,124.7974,124.9362,13520.0
2025-01-16 13:00:00,126.05,126.48,126.05,126.22,9488.0,124.9263,125.3524,124.9263,125.0948,9488.0
2025-01-16 13:30:00,126.29,126.41,126.11,126.25,7674.0,125.1641,125.2831,124.9857,125.1245,7674.0
2025-01-16 14:00:00,126.19,126.56,126.12,126.39,11313.0,125.065,125.4317,124.9956,125.2632,11313.0
2025-01-16 14:30:00,126.31,126.44,126.17,126.35,10501.0,125.1839,125.3128,125.0452,125.2236,10501.0
2025-01-16 15:00:00,126.32,126.4,126.16,126.17,11005.0,125.1939,125.2731,125.0353,125.0452,11005.0
2025-01-16 15:30:00,126.25,126.73,126.19,126.36,65709.0,125.1245,125.6002,125.065,125.2335,65709.0
2025-01-17 09:30:00,127.12,127.52,126.44,126.72,34737.0,126.4946,126.8926,125.8179,126.0965,34737.0
2025-01-17 10:00:00,126.7,127.34,126.55,127.34,28621.0,126.0766,126.7135,125.9274,126.7135,28621.0
2025-01-17 10:30:00,127.35,127.55,126.81,126.94,25125.0,126.7234,126.9225,126.1861,126.3155,25125.0
2025-01-17 11:00:00,126.9,126.98,126.52,126.52,6619.0,126.2757,126.3553,125.8975,125.8975,6619.0
2025-01-17 11:30:00,126.56,127.01,126.55,126.97,7465.0,125.9373,126.3851,125.9274,126.3453,7465.0
2025-01-17 12:00:00,126.94,127.23,126.91,127.16,8041.0,126.3155,126.604,126.2856,126.5344,8041.0
2025-01-17 12:30:00,127.18,127.35,127.05,127.06,9030.0,126.5543,126.7234,126.4249,126.4349,9030.0
2025-01-17 13:00:00,127.03,127.05,126.83,126.97,7627.0,126.405,126.4249,126.206,126.3453,7627.0
2025-01-17 13:30:00,126.92,126.92,126.56,126.61,9455.0,126.2956,126.2956,125.9373,125.9871,9455.0
2025-01-17 14:00:00,126.53,126.68,126.46,126.52,8306.0,125.9075,126.0567,125.8378,125.8975,8306.0
2025-01-17 14:30:00,126.49,126.62,126.32,126.4,13649.0,125.8677,125.997,125.6985,125.7781,13649.0
2025-01-17 15:00:00,126.35,126.56,126.12,126.44,15614.0,125.7284,125.9373,125.4995,125.8179,15614.0
2025-01-17 15:30:00,126.46,126.56,126.28,126.5,78720.0,125.8378,125.9373,125.6587,125.8776,78720.0
2025-01-21 09:30:00,127.83,128.27,127.09,127.91,104385.0,127.2011,127.6389,126.4647,127.2807,104385.0
2025-01-21 10:00:00,127.91,128.43,127.72,127.98,23694.0,127.2807,127.7981,127.0916,127.3503,23694.0
2025-01-21 10:30:00,127.98,128.42,127.89,128.19,16158.0,127.3503,127.7882,127.2608,127.5593,16158.0
2025-01-21 11:00:00,128.17,128.38,128.01,128.38,7047.0,127.5394,127.7484,127.3802,127.7484,7047.0
2025-01-21 11:30:00,128.29,128.48,127.8,127.8,8900.0,127.6588,127.8479,127.1712,127.1712,8900.0
2025-01-21 12:00:00,127.73,128.05,127.73,127.99,6973.0,127.1016,127.42,127.1016,127.3603,6973.0
2025-01-21 12:30:00,127.92,128.22,127.92,128.07,10189.0,127.2906,127.5892,127.2906,127.4399,10189.0
2025-01-21 13:00:00,128.08,128.17,127.88,128.12,7702.0,127.4499,127.5394,127.2508,127.4897,7702.0
2025-01-21 13:30:00,128.12,128.22,127.87,128.09,6570.0,127.4897,127.5892,127.2409,127.4598,6570.0
2025-01-21 14:00:00,128.04,128.14,127.98,128.01,7990.0,127.4101,127.5096,127.3503,127.3802,7990.0
2025-01-21 14:30:00,128.04,128.14,127.75,127.95,12219.0,127.4101,127.5096,127.1215,127.3205,12219.0
2025-01-21 15:00:00,127.92,128.15,127.82,127.96,33679.0,127.2906,127.5195,127.1911,127.3304,33679.0
2025-01-21 15:30:00,127.96,128.33,127.81,128.26,89783.0,127.3304,127.6986,127.1812,127.629,89783.0
2025-01-22 09:30:00,128.37,128.7,127.81,127.95,26734.0,127.7384,128.0668,127.1812,127.3205,26734.0
2025-01-22 10:00:00,127.95,128.57,127.71,127.97,8328.0,127.3205,127.9374,127.0817,127.3404,8328.0
2025-01-22 10:30:00,127.76,127.93,127.19,127.69,8590.0,127.1314,127.3006,126.5642,127.0618,8590.0
2025-01-22 11:00:00,127.55,127.67,127.17,127.23,6989.0,126.9225,127.0419,126.5443,126.604,6989.0
2025-01-22 11:30:00,127.32,127.44,127.14,127.42,6642.0,126.6936,126.813,126.5145,126.7931,6642.0
2025-01-22 12:00:00,127.28,127.64,127.25,127.4,11619.0,126.6538,127.012,126.6239,126.7732,11619.0
2025-01-22 12:30:00,127.35,127.44,126.84,126.99,10411.0,126.7234,126.813,126.216,126.3652,10411.0
2025-01-22 13:00:00,126.84,127.18,126.78,127.08,6883.0,126.216,126.5543,126.1563,126.4548,6883.0
2025-01-22 13:30:00,127.07,127.33,127.07,127.11,10036.0,126.4448,126.7035,126.4448,126.4846,10036.0
2025-01-22 14:00:00,127.05,127.05,126.87,126.99,8087.0,126.4249,126.4249,126.2458,126.3652,8087.0
2025-01-22 14:30:00,126.97,127.04,126.87,126.96,8038.0,126.3453,126.415,126.2458,126.3354,8038.0
2025-01-22 15:00:00,126.91,127.26,126.82,127.03,9933.0,126.2856,126.6339,126.1961,126.405,9933.0
2025-01-22 15:30:00,126.96,127.14,126.54,127.07,76619.0,126.3354,126.5145,125.9174,126.4448,76619.0
2025-01-23 09:30:00,127.09,127.28,126.26,126.74,32299.0,126.4647,126.6538,125.6388,126.1164,32299.0
2025-01-23 10:00:00,126.69,127.36,126.56,126.81,21666.0,126.0667,126.7334,125.9373,126.1861,21666.0
2025-01-23 10:30:00,126.83,126.99,126.46,126.82,9082.0,126.206,126.3652,125.8378,126.1961,9082.0
2025-01-23 11:00:00,126.69,127.69,126.69,127.29,22774.0,126.0667,127.0618,126.0667,126.6637,22774.0
2025-01-23 11:30:00,127.31,127.47,127.13,127.34,10212.0,126.6836,126.8429,126.5045,126.7135,10212.0
2025-01-23 12:00:00,127.36,127.55,127.19,127.36,11202.0,126.7334,126.9225,126.5642,126.7334,11202.0
2025-01-23 12:30:00,127.36,127.49,127.25,127.27,9838.0,126.7334,126.8628,126.6239,126.6438,9838.0
2025-01-23 13:00:00,127.32,127.38,126.98,127.09,19314.0,126.6936,126.7533,126.3553,126.4647,19314.0
2025-01-23 13:30:00,127.1,127.18,126.5,126.65,20424.0,126.4747,126.5543,125.8776,126.0269,20424.0
2025-01-23 14:00:00,126.61,126.71,126.48,126.53,10083.0,125.9871,126.0866,125.8577,125.9075,10083.0
2025-01-23 14:30:00,126.5,126.77,126.48,126.6,18380.0,125.8776,126.1463,125.8577,125.9771,18380.0
2025-01-23 15:00:00,126.56,126.75,126.56,126.66,21153.0,125.9373,126.1264,125.9373,126.0368,21153.0
2025-01-23 15:30:00,126.66,127.15,126.54,126.88,95070.0,126.0368,126.5244,125.9174,126.2558,95070.0
2025-01-24 09:30:00,127.16,127.16,126.2,126.5,11567.0,126.5344,126.5344,125.5791,125.8776,11567.0
2025-01-24 10:00:00,126.81,127.28,126.5,127.11,41873.0,126.1861,126.6538,125.8776,126.4846,41873.0
2025-01-24 10:30:00,127.02,127.03,126.74,126.86,6266.0,126.3951,126.405,126.1164,126.2359,6266.0
2025-01-24 11:00:00,126.96,127.15,126.79,127.08,12104.0,126.3354,126.5244,126.1662,126.4548,12104.0
2025-01-24 11:30:00,127.17,127.18,126.86,126.99,7737.0,126.5443,126.5543,126.2359,126.3652,7737.0
2025-01-24 12:00:00,126.94,127.16,126.93,126.97,2815.0,126.3155,126.5344,126.3055,126.3453,2815.0
2025-01-24 12:30:00,126.95,127.08,126.66,126.68,3531.0,126.3254,126.4548,126.0368,126.0567,3531.0
2025-01-24 13:00:00,126.66,126.72,126.52,126.53,2904.0,126.0368,126.0965,125.8975,125.9075,2904.0
2025-01-24 13:30:00,126.57,126.64,126.52,126.52,2272.0,125.9473,126.0169,125.8975,125.8975,2272.0
2025-01-24 14:00:00,126.57,126.65,126.44,126.44,3613.0,125.9473,126.0269,125.8179,125.8179,3613.0
2025-01-24 14:30:00,126.44,126.55,126.33,126.47,6582.0,125.8179,125.9274,125.7085,125.8478,6582.0
2025-01-24 15:00:00,126.47,126.6,126.33,126.37,13147.0,125.8478,125.9771,125.7085,125.7483,13147.0
2025-01-24 15:30:00,126.39,126.51,126.21,126.39,39394.0,125.7682,125.8876,125.5891,125.7682,39394.0
2025-01-27 09:30:00,126.45,127.54,126.43,127.25,25618.0,125.8279,126.9125,125.808,126.6239,25618.0
2025-01-27 10:00:00,127.11,127.33,126.66,127.08,12812.0,126.4846,126.7035,126.0368,126.4548,12812.0
2025-01-27 10:30:00,126.91,127.2,126.81,127.08,15526.0,126.2856,126.5742,126.1861,126.4548,15526.0
2025-01-27 11:00:00,127.13,127.55,126.92,127.5,10337.0,126.5045,126.9225,126.2956,126.8727,10337.0
2025-01-27 11:30:00,127.49,127.65,127.26,127.38,8377.0,126.8628,127.022,126.6339,126.7533,8377.0
2025-01-27 12:00:00,127.46,128.25,127.46,128.15,5211.0,126.8329,127.619,126.8329,127.5195,5211.0
2025-01-27 12:30:00,128.15,128.29,127.83,127.88,12299.0,127.5195,127.6588,127.2011,127.2508,12299.0
2025-01-27 13:00:00,127.87,127.87,127.51,127.65,4358.0,127.2409,127.2409,126.8827,127.022,4358.0
2025-01-27 13:30:00,127.56,127.7,127.37,127.37,6392.0,126.9324,127.0717,126.7433,126.7433,6392.0
2025-01-27 14:00:00,127.46,127.93,127.35,127.93,6975.0,126.8329,127.3006,126.7234,127.3006,6975.0
2025-01-27 14:30:00,127.92,128.09,127.66,127.83,14511.0,127.2906,127.4598,127.0319,127.2011,14511.0
2025-01-27 15:00:00,127.87,127.94,127.49,127.73,11854.0,127.2409,127.3105,126.8628,127.1016,11854.0
2025-01-27 15:30:00,127.82,128.04,127.56,127.98,59207.0,127.1911,127.4101,126.9324,127.3503,59207.0
2025-01-28 09:30:00,127.97,128.18,127.19,127.57,29210.0,127.3404,127.5494,126.5642,126.9424,29210.0
2025-01-28 10:00:00,127.74,127.96,127.69,127.78,12570.0,127.1115,127.3304,127.0618,127.1513,12570.0
2025-01-28 10:30:00,127.78,128.51,127.49,128.35,24994.0,127.1513,127.8777,126.8628,127.7185,24994.0
2025-01-28 11:00:00,128.44,128.57,128.06,128.06,4847.0,127.8081,127.9374,127.43,127.43,4847.0
2025-01-28 11:30:00,128.03,128.1,127.7,127.86,7746.0,127.4001,127.4698,127.0717,127.2309,7746.0
2025-01-28 12:00:00,127.86,127.86,127.2,127.2,10480.0,127.2309,127.2309,126.5742,126.5742,10480.0
2025-01-28 12:30:00,127.23,127.32,127.1,127.2,8896.0,126.604,126.6936,126.4747,126.5742,8896.0
2025-01-28 13:00:00,127.2,127.42,127.2,127.21,7426.0,126.5742,126.7931,126.5742,126.5841,7426.0
2025-01-28 13:30:00,127.21,127.24,126.96,126.98,4433.0,126.5841,126.614,126.3354,126.3553,4433.0
2025-01-28 14:00:00,126.95,127.09,126.76,126.91,10232.0,126.3254,126.4647,126.1363,126.2856,10232.0
2025-01-28 14:30:00,126.93,127.25,126.92,127.25,7215.0,126.3055,126.6239,126.2956,126.6239,7215.0
2025-01-28 15:00:00,127.23,127.74,127.23,127.71,11370.0,126.604,127.1115,126.604,127.0817,11370.0
2025-01-28 15:30:00,127.67,127.68,127.26,127.36,47180.0,127.0419,127.0518,126.6339,126.7334,47180.0
2025-01-29 09:30:00,126.83,127.88,126.83,127.59,8513.0,126.206,127.2508,126.206,126.9623,8513.0
2025-01-29 10:00:00,127.63,128.33,127.62,127.99,14023.0,127.0021,127.6986,126.9921,127.3603,14023.0
2025-01-29 10:30:00,128.05,128.05,127.6,127.66,5613.0,127.42,127.42,126.9722,127.0319,5613.0
2025-01-29 11:00:00,127.68,127.84,127.5,127.62,8024.0,127.0518,127.211,126.8727,126.9921,8024.0
2025-01-29 11:30:00,127.45,127.79,127.37,127.79,5352.0,126.823,127.1613,126.7433,127.1613,5352.0
2025-01-29 12:00:00,127.81,127.91,127.55,127.62,5010.0,127.1812,127.2807,126.9225,126.9921,5010.0
2025-01-29 12:30:00,127.62,127.62,127.23,127.39,5343.0,126.9921,126.9921,126.604,126.7633,5343.0
2025-01-29 13:00:00,127.39,127.51,127.29,127.35,5780.0,126.7633,126.8827,126.6637,126.7234,5780.0
2025-01-29 13:30:00,127.42,127.83,127.34,127.73,9029.0,126.7931,127.2011,126.7135,127.1016,9029.0
2025-01-29 14:00:00,127.73,127.74,126.09,126.51,18884.0,127.1016,127.1115,125.4696,125.8876,18884.0
2025-01-29 14:30:00,126.37,127.16,126.29,126.33,18339.0,125.7483,126.5344,125.6687,125.7085,18339.0
2025-01-29 15:00:00,126.29,126.54,125.84,126.45,17646.0,125.6687,125.9174,125.2209,125.8279,17646.0
2025-01-29 15:30:00,126.43,126.56,126.01,126.12,73977.0,125.808,125.9373,125.39,125.4995,73977.0
2025-01-30 09:30:00,125.96,127.53,125.7,126.42,31568.0,125.3403,126.9026,125.0816,125.798,31568.0
2025-01-30 10:00:00,126.51,126.76,126.0,126.64,19144.0,125.8876,126.1363,125.3801,126.0169,19144.0
2025-01-30 10:30:00,126.71,127.23,126.7,126.84,7910.0,126.0866,126.604,126.0766,126.216,7910.0
2025-01-30 11:00:00,126.84,127.21,126.71,127.19,14180.0,126.216,126.5841,126.0866,126.5642,14180.0
2025-01-30 11:30:00,127.12,127.35,127.12,127.23,2879.0,126.4946,126.7234,126.4946,126.604,2879.0
2025-01-30 12:00:00,127.32,127.5,126.98,127.21,16862.0,126.6936,126.8727,126.3553,126.5841,16862.0
2025-01-30 12:30:00,127.41,127.65,127.18,127.65,2393.0,126.7832,127.022,126.5543,127.022,2393.0
2025-01-30 13:00:00,127.66,127.92,127.56,127.91,9058.0,127.0319,127.2906,126.9324,127.2807,9058.0
2025-01-30 13:30:00,127.79,127.96,127.62,127.62,6271.0,127.1613,127.3304,126.9921,126.9921,6271.0
2025-01-30 14:00:00,127.72,127.72,127.3,127.39,7062.0,127.0916,127.0916,126.6737,126.7633,7062.0
2025-01-30 14:30:00,127.5,127.55,127.24,127.4,7913.0,126.8727,126.9225,126.614,126.7732,7913.0
2025-01-30 15:00:00,127.43,127.84,127.41,127.79,9782.0,126.8031,127.211,126.7832,127.1613,9782.0
2025-01-30 15:30:00,127.77,127.86,126.32,127.38,64722.0,127.1414,127.2309,125.6985,126.7533,64722.0
2025-01-31 09:30:00,126.69,126.69,125.91,126.62,11541.0,126.0667,126.0667,125.2905,125.997,11541.0
2025-01-31 10:00:00,126.61,127.58,126.53,127.52,24910.0,125.9871,126.9523,125.9075,126.8926,24910.0
2025-01-31 10:30:00,127.52,127.76,127.27,127.63,12012.0,126.8926,127.1314,126.6438,127.0021,12012.0
2025-01-31 11:00:00,127.72,128.07,127.33,127.4,14427.0,127.0916,127.4399,126.7035,126.7732,14427.0
2025-01-31 11:30:00,127.4,127.59,127.18,127.28,14145.0,126.7732,126.9623,126.5543,126.6538,14145.0
2025-01-31 12:00:00,127.41,127.87,127.34,127.83,10515.0,126.7832,127.2409,126.7135,127.2011,10515.0
2025-01-31 12:30:00,127.79,127.99,127.65,127.74,6684.0,127.1613,127.3603,127.022,127.1115,6684.0
2025-01-31 13:00:00,127.7,127.86,127.03,127.06,9624.0,127.0717,127.2309,126.405,126.4349,9624.0
2025-01-31 13:30:00,126.94,127.17,126.57,126.89,13630.0,126.3155,126.5443,125.9473,126.2657,13630.0
2025-01-31 14:00:00,126.77,126.84,126.5,126.84,6332.0,126.1463,126.216,125.8776,126.216,6332.0
2025-01-31 14:30:00,126.96,127.05,126.67,126.79,11544.0,126.3354,126.4249,126.0468,126.1662,11544.0
2025-01-31 15:00:00,126.71,126.76,126.36,126.45,24350.0,126.0866,126.1363,125.7383,125.8279,24350.0
2025-01-31 15:30:00,126.56,126.97,126.41,126.54,68682.0,125.9373,126.3453,125.7881,125.9174,68682.0
2025-02-03 09:30:00,124.6,124.63,121.13,121.67,90646.0,123.987,124.0168,120.534,121.0714,90646.0
2025-02-03 10:00:00,121.5,123.33,121.23,123.33,104933.0,120.9022,122.7232,120.6336,122.7232,104933.0
2025-02-03 10:30:00,123.37,123.61,122.95,123.39,67313.0,122.763,123.0018,122.3451,122.7829,67313.0
2025-02-03 11:00:00,123.38,123.71,123.12,123.22,53710.0,122.773,123.1014,122.5143,122.6138,53710.0
2025-02-03 11:30:00,123.23,123.66,122.85,122.9,41603.0,122.6237,123.0516,122.2456,122.2953,41603.0
2025-02-03 12:00:00,122.91,123.26,122.48,122.82,44184.0,122.3053,122.6536,121.8774,122.2157,44184.0
2025-02-03 12:30:00,122.81,122.95,122.37,122.47,33066.0,122.2058,122.3451,121.7679,121.8675,33066.0
2025-02-03 13:00:00,122.47,122.92,122.27,122.91,37351.0,121.8675,122.3152,121.6684,122.3053,37351.0
2025-02-03 13:30:00,122.73,123.03,122.65,122.85,26680.0,122.1262,122.4247,122.0466,122.2456,26680.0
2025-02-03 14:00:00,122.85,122.91,122.05,122.05,39238.0,122.2456,122.3053,121.4495,121.4495,39238.0
2025-02-03 14:30:00,122.09,122.1,120.97,121.3,61471.0,121.4893,121.4993,120.3748,120.7032,61471.0
2025-02-03 15:00:00,121.3,122.27,121.29,122.09,51430.0,120.7032,121.6684,120.6933,121.4893,51430.0
2025-02-03 15:30:00,122.03,122.15,121.41,121.46,201595.0,121.4296,121.549,120.8127,120.8624,201595.0
2025-02-04 09:30:00,122.85,123.29,121.99,122.29,23296.0,122.2456,122.6834,121.3898,121.6883,23296.0
2025-02-04 10:00:00,122.24,122.75,122.17,122.35,23859.0,121.6386,122.1461,121.5689,121.748,23859.0
2025-02-04 10:30:00,122.3,123.43,122.25,123.01,24570.0,121.6983,122.8227,121.6485,122.4048,24570.0
2025-02-04 11:00:00,123.01,123.34,122.9,123.09,10765.0,122.4048,122.7332,122.2953,122.4844,10765.0
2025-02-04 11:30:00,123.09,123.67,123.09,123.32,20291.0,122.4844,123.0616,122.4844,122.7133,20291.0
2025-02-04 12:00:00,123.34,123.44,122.93,123.21,13222.0,122.7332,122.8327,122.3252,122.6038,13222.0
2025-02-04 12:30:00,123.19,123.26,123.02,123.22,14176.0,122.5839,122.6536,122.4148,122.6138,14176.0
2025-02-04 13:00:00,123.2,123.21,122.65,122.66,10576.0,122.5939,122.6038,122.0466,122.0565,10576.0
2025-02-04 13:30:00,122.61,122.69,122.42,122.5,13288.0,122.0068,122.0864,121.8177,121.8973,13288.0
2025-02-04 14:00:00,122.47,123.02,122.44,122.72,18653.0,121.8675,122.4148,121.8376,122.1162,18653.0
2025-02-04 14:30:00,122.79,122.8,122.58,122.63,12571.0,122.1859,122.1958,121.9769,122.0267,12571.0
2025-02-04 15:00:00,122.6,122.7,122.49,122.69,19014.0,121.9968,122.0963,121.8874,122.0864,19014.0
2025-02-04 15:30:00,122.69,122.72,122.14,122.37,77167.0,122.0864,122.1162,121.5391,121.7679,77167.0
2025-02-05 09:30:00,122.54,122.83,122.27,122.34,11865.0,121.9371,122.2257,121.6684,121.7381,11865.0
2025-02-05 10:00:00,122.45,122.5,121.82,122.18,11813.0,121.8476,121.8973,121.2207,121.5789,11813.0
2025-02-05 10:30:00,122.23,122.72,122.05,122.61,9987.0,121.6286,122.1162,121.4495,122.0068,9987.0
2025-02-05 11:00:00,122.62,122.64,122.42,122.51,6460.0,122.0167,122.0366,121.8177,121.9073,6460.0
2025-02-05 11:30:00,122.49,122.91,122.48,122.79,7715.0,121.8874,122.3053,121.8774,122.1859,7715.0
2025-02-05 12:00:00,122.79,122.9,122.64,122.68,8833.0,122.1859,122.2953,122.0366,122.0764,8833.0
2025-02-05 12:30:00,122.72,123.2,122.72,123.04,8118.0,122.1162,122.5939,122.1162,122.4347,8118.0
2025-02-05 13:00:00,123.01,123.02,122.73,122.91,16512.0,122.4048,122.4148,122.1262,122.3053,16512.0
2025-02-05 13:30:00,122.92,123.21,122.9,123.09,11980.0,122.3152,122.6038,122.2953,122.4844,11980.0
2025-02-05 14:00:00,123.14,123.64,123.09,123.3,26281.0,122.5342,123.0317,122.4844,122.6934,26281.0
2025-02-05 14:30:00,123.31,123.46,123.29,123.32,10520.0,122.7033,122.8526,122.6834,122.7133,10520.0
2025-02-05 15:00:00,123.33,123.42,123.24,123.3,33143.0,122.7232,122.8128,122.6337,122.6934,33143.0
2025-02-05 15:30:00,123.3,123.35,122.9,122.96,84387.0,122.6934,122.7431,122.2953,122.355,84387.0
2025-02-06 09:30:00,123.65,123.65,122.68,123.4,26531.0,123.0417,123.0417,122.0764,122.7929,26531.0
2025-02-06 10:00:00,123.43,124.12,123.43,123.92,19310.0,122.8227,123.5093,122.8227,123.3103,19310.0
2025-02-06 10:30:00,123.91,124.11,123.72,123.76,18917.0,123.3004,123.4994,123.1113,123.1511,18917.0
2025-02-06 11:00:00,123.77,124.36,123.77,124.32,16301.0,123.1611,123.7482,123.1611,123.7084,16301.0
2025-02-06 11:30:00,124.32,124.32,123.87,123.87,8622.0,123.7084,123.7084,123.2606,123.2606,8622.0
2025-02-06 12:00:00,123.89,123.94,123.74,123.81,13402.0,123.2805,123.3302,123.1312,123.2009,13402.0
2025-02-06 12:30:00,123.75,123.91,123.68,123.83,16119.0,123.1412,123.3004,123.0715,123.2208,16119.0
2025-02-06 13:00:00,123.89,124.07,123.82,123.82,8173.0,123.2805,123.4596,123.2108,123.2108,8173.0
2025-02-06 13:30:00,123.8,124.0,123.75,123.82,12579.0,123.1909,123.3899,123.1412,123.2108,12579.0
2025-02-06 14:00:00,123.81,123.92,122.89,123.11,27062.0,123.2009,123.3103,122.2854,122.5043,27062.0
2025-02-06 14:30:00,123.11,123.71,123.02,123.66,21247.0,122.5043,123.1014,122.4148,123.0516,21247.0
2025-02-06 15:00:00,123.63,123.81,123.45,123.51,14716.0,123.0217,123.2009,122.8426,122.9023,14716.0
2025-02-06 15:30:00,123.54,123.75,123.19,123.41,60791.0,122.9322,123.1412,122.5839,122.8028,60791.0
2025-02-07 09:30:00,123.24,123.6,122.88,123.47,25170.0,122.6337,122.9919,122.2754,122.8625,25170.0
2025-02-07 10:00:00,123.37,123.48,121.87,122.3,23938.0,122.763,122.8725,121.2704,121.6983,23938.0
2025-02-07 10:30:00,122.23,122.44,121.81,122.08,37953.0,121.6286,121.8376,121.2107,121.4794,37953.0
2025-02-07 11:00:00,122.04,122.77,121.72,122.24,40999.0,121.4396,122.166,121.1211,121.6386,40999.0
2025-02-07 11:30:00,122.24,122.3,121.81,122.0,25605.0,121.6386,121.6983,121.2107,121.3998,25605.0
2025-02-07 12:00:00,122.06,122.53,121.85,122.21,24765.0,121.4595,121.9272,121.2505,121.6087,24765.0
2025-02-07 12:30:00,122.32,122.33,121.87,121.87,14093.0,121.7182,121.7281,121.2704,121.2704,14093.0
2025-02-07 13:00:00,121.7,122.46,121.7,122.21,4790.0,121.1012,121.8575,121.1012,121.6087,4790.0
2025-02-07 13:30:00,122.23,122.48,121.84,121.84,6033.0,121.6286,121.8774,121.2406,121.2406,6033.0
2025-02-07 14:00:00,121.83,121.9,121.34,121.48,20799.0,121.2306,121.3003,120.743,120.8823,20799.0
2025-02-07 14:30:00,121.55,121.83,121.51,121.53,8168.0,120.952,121.2306,120.9122,120.9321,8168.0
2025-02-07 15:00:00,121.54,121.64,121.28,121.48,9185.0,120.942,121.0415,120.6833,120.8823,9185.0
2025-02-07 15:30:00,121.5,121.7,121.35,121.54,47697.0,120.9022,121.1012,120.753,120.942,47697.0
2025-02-10 09:30:00,121.94,122.03,121.29,121.83,45589.0,121.3401,121.4296,120.6933,121.2306,45589.0
2025-02-10 10:00:00,121.91,122.61,121.91,122.54,17981.0,121.3102,122.0068,121.3102,121.9371,17981.0
2025-02-10 10:30:00,122.55,122.83,122.07,122.32,30685.0,121.9471,122.2257,121.4694,121.7182,30685.0
2025-02-10 11:00:00,122.32,122.32,121.84,122.18,38447.0,121.7182,121.7182,121.2406,121.5789,38447.0
2025-02-10 11:30:00,122.32,122.66,122.16,122.58,37529.0,121.7182,122.0565,121.559,121.9769,37529.0
2025-02-10 12:00:00,122.58,122.76,122.35,122.61,25779.0,121.9769,122.156,121.748,122.0068,25779.0
2025-02-10 12:30:00,122.65,122.65,122.47,122.63,14468.0,122.0466,122.0466,121.8675,122.0267,14468.0
2025-02-10 13:00:00,122.61,123.03,122.61,122.89,29841.0,122.0068,122.4247,122.0068,122.2854,29841.0
2025-02-10 13:30:00,122.89,123.09,122.8,122.92,25962.0,122.2854,122.4844,122.1958,122.3152,25962.0
2025-02-10 14:00:00,122.87,122.95,122.71,122.71,20930.0,122.2655,122.3451,122.1063,122.1063,20930.0
2025-02-10 14:30:00,122.81,122.82,122.52,122.61,10106.0,122.2058,122.2157,121.9172,122.0068,10106.0
2025-02-10 15:00:00,122.6,122.6,122.03,122.22,38926.0,121.9968,121.9968,121.4296,121.6187,38926.0
2025-02-10 15:30:00,122.24,122.54,121.88,121.99,133865.0,121.6386,121.9371,121.2804,121.3898,133865.0
2025-02-11 09:30:00,121.91,122.67,121.9,122.38,17727.0,121.3102,122.0665,121.3003,121.7779,17727.0
2025-02-11 10:00:00,122.38,122.5,122.02,122.43,14966.0,121.7779,121.8973,121.4197,121.8277,14966.0
2025-02-11 10:30:00,122.43,122.91,122.15,122.86,10068.0,121.8277,122.3053,121.549,122.2555,10068.0
2025-02-11 11:00:00,122.86,122.89,122.32,122.42,8194.0,122.2555,122.2854,121.7182,121.8177,8194.0
2025-02-11 11:30:00,122.42,122.51,122.13,122.26,9845.0,121.8177,121.9073,121.5291,121.6585,9845.0
2025-02-11 12:00:00,122.22,122.45,121.79,121.85,18299.0,121.6187,121.8476,121.1908,121.2505,18299.0
2025-02-11 12:30:00,121.92,122.06,121.92,122.0,5558.0,121.3202,121.4595,121.3202,121.3998,5558.0
2025-02-11 13:00:00,122.02,122.09,121.91,121.96,4780.0,121.4197,121.4893,121.3102,121.36,4780.0
2025-02-11 13:30:00,121.94,122.05,121.75,121.84,19127.0,121.3401,121.4495,121.151,121.2406,19127.0
2025-02-11 14:00:00,121.84,122.19,121.84,122.13,5195.0,121.2406,121.5888,121.2406,121.5291,5195.0
2025-02-11 14:30:00,122.17,122.23,122.05,122.07,5373.0,121.5689,121.6286,121.4495,121.4694,5373.0
2025-02-11 15:00:00,122.1,122.14,121.97,122.13,9695.0,121.4993,121.5391,121.3699,121.5291,9695.0
2025-02-11 15:30:00,122.16,122.31,121.86,121.97,58878.0,121.559,121.7082,121.2605,121.3699,58878.0
2025-02-12 09:30:00,120.5,121.5,120.21,121.45,18851.0,119.9071,120.9022,119.6186,120.8525,18851.0
2025-02-12 10:00:00,121.41,121.95,121.19,121.79,29437.0,120.8127,121.35,120.5938,121.1908,29437.0
2025-02-12 10:30:00,121.79,121.99,121.63,121.88,13302.0,121.1908,121.3898,121.0316,121.2804,13302.0
2025-02-12 11:00:00,121.89,121.89,121.0,121.15,11634.0,121.2903,121.2903,120.4047,120.554,11634.0
2025-02-12 11:30:00,121.19,121.54,121.15,121.47,51750.0,120.5938,120.942,120.554,120.8724,51750.0
2025-02-12 12:00:00,121.46,121.58,121.33,121.51,15006.0,120.8624,120.9818,120.7331,120.9122,15006.0
2025-02-12 12:30:00,121.44,121.77,121.42,121.63,14872.0,120.8425,121.1709,120.8226,121.0316,14872.0
2025-02-12 13:00:00,121.67,121.77,121.17,121.21,27083.0,121.0714,121.1709,120.5739,120.6137,27083.0
2025-02-12 13:30:00,121.22,121.31,120.7,120.7,6555.0,120.6236,120.7132,120.1062,120.1062,6555.0
2025-02-12 14:00:00,120.76,120.77,120.56,120.65,16294.0,120.1659,120.1758,119.9669,120.0564,16294.0
2025-02-12 14:30:00,120.63,121.02,120.62,120.92,15916.0,120.0365,120.4246,120.0266,120.3251,15916.0
2025-02-12 15:00:00,120.9,121.02,120.55,120.61,18184.0,120.3052,120.4246,119.9569,120.0166,18184.0
2025-02-12 15:30:00,120.53,120.69,120.24,120.42,62091.0,119.937,120.0962,119.6484,119.8275,62091.0
2025-02-13 09:30:00,121.28,121.67,120.98,121.36,16124.0,120.6833,121.0714,120.3848,120.7629,16124.0
2025-02-13 10:00:00,121.43,121.88,121.39,121.72,8707.0,120.8326,121.2804,120.7928,121.1211,8707.0
2025-02-13 10:30:00,121.85,121.97,121.71,121.77,11687.0,121.2505,121.3699,121.1112,121.1709,11687.0
2025-02-13 11:00:00,121.69,122.19,121.64,122.11,9536.0,121.0913,121.5888,121.0415,121.5092,9536.0
2025-02-13 11:30:00,122.07,122.39,122.07,122.21,5481.0,121.4694,121.7878,121.4694,121.6087,5481.0
2025-02-13 12:00:00,122.21,122.64,122.19,122.59,11104.0,121.6087,122.0366,121.5888,121.9869,11104.0
2025-02-13 12:30:00,122.59,122.67,122.26,122.26,5688.0,121.9869,122.0665,121.6585,121.6585,5688.0
2025-02-13 13:00:00,122.26,122.31,122.1,122.15,5149.0,121.6585,121.7082,121.4993,121.549,5149.0
2025-02-13 13:30:00,122.15,122.31,121.94,122.0,10759.0,121.549,121.7082,121.3401,121.3998,10759.0
2025-02-13 14:00:00,122.23,122.79,122.22,122.54,8167.0,121.6286,122.1859,121.6187,121.9371,8167.0
2025-02-13 14:30:00,122.57,122.82,122.53,122.68,15542.0,121.967,122.2157,121.9272,122.0764,15542.0
2025-02-13 15:00:00,122.73,122.97,122.72,122.84,11528.0,122.1262,122.365,122.1162,122.2356,11528.0
2025-02-13 15:30:00,122.89,123.07,122.62,122.85,77432.0,122.2854,122.4645,122.0167,122.2456,77432.0
2025-02-14 09:30:00,123.22,124.04,123.22,123.97,10868.0,122.6138,123.4297,122.6138,123.3601,10868.0
2025-02-14 10:00:00,123.96,124.88,123.67,124.74,92014.0,123.3501,124.2656,123.0616,124.1263,92014.0
2025-02-14 10:30:00,124.74,124.85,123.64,123.77,445077.0,124.1263,124.2357,123.0317,123.1611,445077.0
2025-02-14 11:00:00,123.79,124.05,123.49,123.5,15456.0,123.181,123.4397,122.8824,122.8924,15456.0
2025-02-14 11:30:00,123.43,123.81,123.33,123.8,10242.0,122.8227,123.2009,122.7232,123.1909,10242.0
2025-02-14 12:00:00,123.75,124.07,123.67,123.73,20687.0,123.1412,123.4596,123.0616,123.1213,20687.0
2025-02-14 12:30:00,123.94,124.1,123.66,123.9,14690.0,123.3302,123.4894,123.0516,123.2904,14690.0
2025-02-14 13:00:00,123.98,123.99,123.8,123.99,10196.0,123.37,123.38,123.1909,123.38,10196.0
2025-02-14 13:30:00,124.01,124.09,123.83,124.02,10077.0,123.3999,123.4795,123.2208,123.4098,10077.0
2025-02-14 14:00:00,124.02,124.15,123.94,124.08,17537.0,123.4098,123.5392,123.3302,123.4695,17537.0
2025-02-14 14:30:00,124.08,124.14,123.61,123.61,31294.0,123.4695,123.5292,123.0018,123.0018,31294.0
2025-02-14 15:00:00,123.66,123.93,123.36,123.65,39310.0,123.0516,123.3203,122.7531,123.0417,39310.0
2025-02-14 15:30:00,123.67,123.94,123.26,123.4,202097.0,123.0616,123.3302,122.6536,122.7929,202097.0
2025-02-18 09:30:00,122.81,123.51,122.57,123.5,25997.0,122.2058,122.9023,121.967,122.8924,25997.0
2025-02-18 10:00:00,123.56,124.36,123.45,124.36,10549.0,122.9521,123.7482,122.8426,123.7482,10549.0
2025-02-18 10:30:00,124.26,125.25,124.23,125.02,19658.0,123.6486,124.6338,123.6188,124.4049,19658.0
2025-02-18 11:00:00,125.29,125.29,124.47,124.57,8674.0,124.6736,124.6736,123.8576,123.9571,8674.0
2025-02-18 11:30:00,124.54,124.78,124.48,124.53,4661.0,123.9273,124.1661,123.8676,123.9173,4661.0
2025-02-18 12:00:00,124.53,124.7,124.36,124.6,11268.0,123.9173,124.0865,123.7482,123.987,11268.0
2025-02-18 12:30:00,124.6,124.97,124.5,124.9,12983.0,123.987,124.3552,123.8875,124.2855,12983.0
2025-02-18 13:00:00,124.9,125.08,124.82,124.92,12857.0,124.2855,124.4646,124.2059,124.3054,12857.0
2025-02-18 13:30:00,124.94,125.02,124.77,125.02,13560.0,124.3253,124.4049,124.1561,124.4049,13560.0
2025-02-18 14:00:00,124.92,125.03,124.51,124.72,9514.0,124.3054,124.4149,123.8974,124.1064,9514.0
2025-02-18 14:30:00,124.72,124.87,124.69,124.71,8763.0,124.1064,124.2556,124.0765,124.0964,8763.0
2025-02-18 15:00:00,124.71,124.8,124.35,124.69,16802.0,124.0964,124.186,123.7382,124.0765,16802.0
2025-02-18 15:30:00,124.69,124.93,124.55,124.66,68861.0,124.0765,124.3154,123.9372,124.0467,68861.0
2025-02-19 09:30:00,123.08,124.15,123.08,123.47,13509.0,122.4745,123.5392,122.4745,122.8625,13509.0
2025-02-19 10:00:00,123.6,124.19,123.54,123.86,27996.0,122.9919,123.579,122.9322,123.2506,27996.0
2025-02-19 10:30:00,123.8,124.05,123.58,123.64,15084.0,123.1909,123.4397,122.972,123.0317,15084.0
2025-02-19 11:00:00,123.65,123.75,123.56,123.75,21542.0,123.0417,123.1412,122.9521,123.1412,21542.0
2025-02-19 11:30:00,123.71,123.88,123.69,123.76,9581.0,123.1014,123.2705,123.0815,123.1511,9581.0
2025-02-19 12:00:00,123.8,123.81,123.34,123.36,16538.0,123.1909,123.2009,122.7332,122.7531,16538.0
2025-02-19 12:30:00,123.48,123.73,123.48,123.59,15356.0,122.8725,123.1213,122.8725,122.9819,15356.0
2025-02-19 13:00:00,123.58,123.62,123.48,123.51,13541.0,122.972,123.0118,122.8725,122.9023,13541.0
2025-02-19 13:30:00,123.52,123.63,123.46,123.46,16875.0,122.9123,123.0217,122.8526,122.8526,16875.0
2025-02-19 14:00:00,123.51,124.12,123.49,124.05,5442.0,122.9023,123.5093,122.8824,123.4397,5442.0
2025-02-19 14:30:00,124.05,124.08,123.9,123.9,9173.0,123.4397,123.4695,123.2904,123.2904,9173.0
2025-02-19 15:00:00,123.91,124.06,123.63,123.97,14877.0,123.3004,123.4496,123.0217,123.3601,14877.0
2025-02-19 15:30:00,123.99,124.09,122.98,123.06,97506.0,123.38,123.4795,122.3749,122.4546,97506.0
2025-02-20 09:30:00,122.89,123.66,122.65,123.57,13559.0,122.2854,123.0516,122.0466,122.962,13559.0
2025-02-20 10:00:00,123.58,123.86,122.89,123.01,16159.0,122.972,123.2506,122.2854,122.4048,16159.0
2025-02-20 10:30:00,122.89,123.06,122.77,122.92,5399.0,122.2854,122.4546,122.166,122.3152,5399.0
2025-02-20 11:00:00,122.89,122.95,122.63,122.95,7647.0,122.2854,122.3451,122.0267,122.3451,7647.0
2025-02-20 11:30:00,122.93,122.96,122.65,122.68,8545.0,122.3252,122.355,122.0466,122.0764,8545.0
2025-02-20 12:00:00,122.7,123.22,122.65,123.2,6063.0,122.0963,122.6138,122.0466,122.5939,6063.0
2025-02-20 12:30:00,123.2,123.28,123.02,123.03,11241.0,122.5939,122.6735,122.4148,122.4247,11241.0
2025-02-20 13:00:00,122.97,123.17,122.91,123.08,13612.0,122.365,122.564,122.3053,122.4745,13612.0
2025-02-20 13:30:00,123.07,123.34,123.07,123.34,8823.0,122.4645,122.7332,122.4645,122.7332,8823.0
2025-02-20 14:00:00,123.28,123.59,123.26,123.53,5640.0,122.6735,122.9819,122.6536,122.9222,5640.0
2025-02-20 14:30:00,123.54,123.67,123.46,123.63,16107.0,122.9322,123.0616,122.8526,123.0217,16107.0
2025-02-20 15:00:00,123.57,123.59,122.99,123.05,19738.0,122.962,122.9819,122.3849,122.4446,19738.0
2025-02-20 15:30:00,123.05,123.59,122.89,123.19,67790.0,122.4446,122.9819,122.2854,122.5839,67790.0
2025-02-21 09:30:00,123.68,123.9,122.84,123.0,12133.0,123.0715,123.2904,122.2356,122.3948,12133.0
2025-02-21 10:00:00,122.76,123.04,122.64,122.79,9441.0,122.156,122.4347,122.0366,122.1859,9441.0
2025-02-21 10:30:00,122.84,123.21,122.47,122.59,15673.0,122.2356,122.6038,121.8675,121.9869,15673.0
2025-02-21 11:00:00,122.47,122.54,121.88,122.4,19091.0,121.8675,121.9371,121.2804,121.7978,19091.0
2025-02-21 11:30:00,122.4,122.5,122.19,122.3,9508.0,121.7978,121.8973,121.5888,121.6983,9508.0
2025-02-21 12:00:00,122.34,122.34,121.95,121.96,7036.0,121.7381,121.7381,121.35,121.36,7036.0
2025-02-21 12:30:00,121.96,122.03,121.71,121.78,11656.0,121.36,121.4296,121.1112,121.1809,11656.0
2025-02-21 13:00:00,121.84,121.84,121.12,121.12,7957.0,121.2406,121.2406,120.5241,120.5241,7957.0
2025-02-21 13:30:00,120.96,121.17,120.61,120.72,11760.0,120.3649,120.5739,120.0166,120.1261,11760.0
2025-02-21 14:00:00,120.69,120.69,120.37,120.41,13947.0,120.0962,120.0962,119.7778,119.8176,13947.0
2025-02-21 14:30:00,120.41,120.87,120.4,120.57,20123.0,119.8176,120.2753,119.8076,119.9768,20123.0
2025-02-21 15:00:00,120.58,121.07,120.24,121.07,18285.0,119.9868,120.4743,119.6484,120.4743,18285.0
2025-02-21 15:30:00,120.97,121.36,120.92,121.17,75091.0,120.3748,120.7629,120.3251,120.5739,75091.0
2025-02-24 09:30:00,121.35,121.46,120.63,121.11,6916.0,120.753,120.8624,120.0365,120.5141,6916.0
2025-02-24 10:00:00,120.71,121.14,120.41,121.0,9241.0,120.1161,120.544,119.8176,120.4047,9241.0
2025-02-24 10:30:00,120.99,121.23,120.8,121.06,5375.0,120.3947,120.6336,120.2057,120.4644,5375.0
2025-02-24 11:00:00,121.06,121.22,120.83,121.07,5956.0,120.4644,120.6236,120.2355,120.4743,5956.0
2025-02-24 11:30:00,121.03,121.15,120.71,120.81,7596.0,120.4345,120.554,120.1161,120.2156,7596.0
2025-02-24 12:00:00,120.8,121.04,120.57,121.04,7658.0,120.2057,120.4445,119.9768,120.4445,7658.0
2025-02-24 12:30:00,120.89,121.23,120.76,121.04,3119.0,120.2952,120.6336,120.1659,120.4445,3119.0
2025-02-24 13:00:00,120.98,121.03,120.82,120.9,4445.0,120.3848,120.4345,120.2256,120.3052,4445.0
2025-02-24 13:30:00,120.91,121.22,120.76,120.9,5373.0,120.3151,120.6236,120.1659,120.3052,5373.0
2025-02-24 14:00:00,120.76,120.98,120.76,120.98,7863.0,120.1659,120.3848,120.1659,120.3848,7863.0
2025-02-24 14:30:00,120.98,121.26,120.97,121.11,12087.0,120.3848,120.6634,120.3748,120.5141,12087.0
2025-02-24 15:00:00,121.18,121.35,121.09,121.09,6954.0,120.5838,120.753,120.4942,120.4942,6954.0
2025-02-24 15:30:00,121.08,121.16,120.43,120.46,44473.0,120.4843,120.5639,119.8375,119.8673,44473.0
2025-02-25 09:30:00,121.08,122.61,120.88,121.71,12824.0,120.4843,122.0068,120.2853,121.1112,12824.0
2025-02-25 10:00:00,121.69,121.83,121.31,121.56,12964.0,121.0913,121.2306,120.7132,120.9619,12964.0
2025-02-25 10:30:00,121.56,122.47,121.56,122.19,12486.0,120.9619,121.8675,120.9619,121.5888,12486.0
2025-02-25 11:00:00,122.16,122.74,122.07,122.24,8997.0,121.559,122.1361,121.4694,121.6386,8997.0
2025-02-25 11:30:00,122.23,122.57,121.99,122.57,5199.0,121.6286,121.967,121.3898,121.967,5199.0
2025-02-25 12:00:00,122.85,122.85,122.22,122.61,6556.0,122.2456,122.2456,121.6187,122.0068,6556.0
2025-02-25 12:30:00,122.72,123.63,122.65,123.63,16255.0,122.1162,123.0217,122.0466,123.0217,16255.0
2025-02-25 13:00:00,123.63,123.71,123.32,123.32,15864.0,123.0217,123.1014,122.7133,122.7133,15864.0
2025-02-25 13:30:00,123.27,123.54,123.26,123.27,11150.0,122.6635,122.9322,122.6536,122.6635,11150.0
2025-02-25 14:00:00,123.18,123.33,122.91,123.01,4987.0,122.574,122.7232,122.3053,122.4048,4987.0
2025-02-25 14:30:00,122.95,123.67,122.95,123.62,21168.0,122.3451,123.0616,122.3451,123.0118,21168.0
2025-02-25 15:00:00,123.49,123.77,123.4,123.54,12235.0,122.8824,123.1611,122.7929,122.9322,12235.0
2025-02-25 15:30:00,123.58,123.58,122.65,123.17,73055.0,122.972,122.972,122.0466,122.564,73055.0
2025-02-26 09:30:00,123.29,123.82,123.09,123.41,9787.0,122.6834,123.2108,122.4844,122.8028,9787.0
2025-02-26 10:00:00,123.46,123.93,123.46,123.66,7292.0,122.8526,123.3203,122.8526,123.0516,7292.0
2025-02-26 10:30:00,123.66,123.97,123.62,123.75,7137.0,123.0516,123.3601,123.0118,123.1412,7137.0
2025-02-26 11:00:00,123.78,123.95,123.63,123.63,4035.0,123.171,123.3402,123.0217,123.0217,4035.0
2025-02-26 11:30:00,123.63,123.68,123.21,123.21,8845.0,123.0217,123.0715,122.6038,122.6038,8845.0
2025-02-26 12:00:00,123.21,123.44,122.98,123.07,8402.0,122.6038,122.8327,122.3749,122.4645,8402.0
2025-02-26 12:30:00,123.16,123.17,122.58,122.6,10684.0,122.5541,122.564,121.9769,121.9968,10684.0
2025-02-26 13:00:00,122.63,122.66,122.39,122.45,4875.0,122.0267,122.0565,121.7878,121.8476,4875.0
2025-02-26 13:30:00,122.45,122.45,122.01,122.36,7721.0,121.8476,121.8476,121.4097,121.758,7721.0
2025-02-26 14:00:00,122.21,122.66,122.13,122.66,9056.0,121.6087,122.0565,121.5291,122.0565,9056.0
2025-02-26 14:30:00,122.55,122.74,122.41,122.54,19454.0,121.9471,122.1361,121.8078,121.9371,19454.0
2025-02-26 15:00:00,122.53,122.75,122.44,122.68,13306.0,121.9272,122.1461,121.8376,122.0764,13306.0
2025-02-26 15:30:00,122.62,123.22,122.53,122.9,97029.0,122.0167,122.6138,121.9272,122.2953,97029.0
2025-02-27 09:30:00,122.78,123.52,122.73,123.5,13160.0,122.1759,122.9123,122.1262,122.8924,13160.0
2025-02-27 10:00:00,123.35,123.64,122.84,123.44,20403.0,122.7431,123.0317,122.2356,122.8327,20403.0
2025-02-27 10:30:00,123.36,123.36,122.87,123.0,5321.0,122.7531,122.7531,122.2655,122.3948,5321.0
2025-02-27 11:00:00,123.0,123.11,122.78,122.87,9518.0,122.3948,122.5043,122.1759,122.2655,9518.0
2025-02-27 11:30:00,122.87,122.98,122.52,122.53,6648.0,122.2655,122.3749,121.9172,121.9272,6648.0
2025-02-27 12:00:00,122.53,122.67,122.4,122.59,5400.0,121.9272,122.0665,121.7978,121.9869,5400.0
2025-02-27 12:30:00,122.84,122.9,122.4,122.56,8775.0,122.2356,122.2953,121.7978,121.957,8775.0
2025-02-27 13:00:00,122.57,122.69,122.51,122.61,7970.0,121.967,122.0864,121.9073,122.0068,7970.0
2025-02-27 13:30:00,122.64,122.87,122.54,122.72,7819.0,122.0366,122.2655,121.9371,122.1162,7819.0
2025-02-27 14:00:00,122.75,122.83,122.36,122.36,8395.0,122.1461,122.2257,121.758,121.758,8395.0
2025-02-27 14:30:00,122.32,122.32,121.89,122.05,10100.0,121.7182,121.7182,121.2903,121.4495,10100.0
2025-02-27 15:00:00,122.05,122.05,121.69,121.7,15278.0,121.4495,121.4495,121.0913,121.1012,15278.0
2025-02-27 15:30:00,121.68,122.2,121.64,121.78,53894.0,121.0813,121.5988,121.0415,121.1809,53894.0
2025-02-28 09:30:00,122.35,122.77,122.15,122.59,8127.0,121.748,122.166,121.549,121.9869,8127.0
2025-02-28 10:00:00,122.77,123.29,122.69,123.07,17606.0,122.166,122.6834,122.0864,122.4645,17606.0
2025-02-28 10:30:00,123.18,123.5,123.16,123.46,12448.0,122.574,122.8924,122.5541,122.8526,12448.0
2025-02-28 11:00:00,123.45,123.72,123.12,123.12,17095.0,122.8426,123.1113,122.5143,122.5143,17095.0
2025-02-28 11:30:00,123.12,123.59,123.1,123.59,6626.0,122.5143,122.9819,122.4944,122.9819,6626.0
2025-02-28 12:00:00,123.47,123.66,123.27,123.37,14786.0,122.8625,123.0516,122.6635,122.763,14786.0
2025-02-28 12:30:00,123.42,123.42,122.9,122.91,13393.0,122.8128,122.8128,122.2953,122.3053,13393.0
2025-02-28 13:00:00,122.9,123.07,122.57,122.77,8834.0,122.2953,122.4645,121.967,122.166,8834.0
2025-02-28 13:30:00,122.71,123.14,122.61,122.72,19063.0,122.1063,122.5342,122.0068,122.1162,19063.0
2025-02-28 14:00:00,122.61,122.98,122.57,122.79,13949.0,122.0068,122.3749,121.967,122.1859,13949.0
2025-02-28 14:30:00,122.79,123.18,122.71,123.08,30289.0,122.1859,122.574,122.1063,122.4745,30289.0
2025-02-28 15:00:00,123.19,123.34,122.97,123.34,21266.0,122.5839,122.7332,122.365,122.7332,21266.0
2025-02-28 15:30:00,123.3,124.02,122.87,123.89,210905.0,122.6934,123.4098,122.2655,123.2805,210905.0
2025-03-03 09:30:00,125.26,125.84,124.68,124.85,22501.0,124.6437,125.2209,124.0666,124.2357,22501.0
2025-03-03 10:00:00,124.75,125.17,124.41,124.88,40004.0,124.1362,124.5542,123.7979,124.2656,40004.0
2025-03-03 10:30:00,125.1,125.25,124.82,124.82,22445.0,124.4845,124.6338,124.2059,124.2059,22445.0
2025-03-03 11:00:00,124.82,124.89,124.36,124.37,8300.0,124.2059,124.2755,123.7482,123.7581,8300.0
2025-03-03 11:30:00,124.33,124.36,123.78,124.17,9610.0,123.7183,123.7482,123.171,123.5591,9610.0
2025-03-03 12:00:00,124.22,124.87,124.19,124.62,8038.0,123.6088,124.2556,123.579,124.0069,8038.0
2025-03-03 12:30:00,124.54,124.66,124.09,124.19,5971.0,123.9273,124.0467,123.4795,123.579,5971.0
2025-03-03 13:00:00,124.18,124.18,123.74,123.74,10054.0,123.569,123.569,123.1312,123.1312,10054.0
2025-03-03 13:30:00,123.71,124.09,123.54,123.72,12374.0,123.1014,123.4795,122.9322,123.1113,12374.0
2025-03-03 14:00:00,123.73,123.83,123.56,123.57,5085.0,123.1213,123.2208,122.9521,122.962,5085.0
2025-03-03 14:30:00,123.61,123.78,123.04,123.05,15402.0,123.0018,123.171,122.4347,122.4446,15402.0
2025-03-03 15:00:00,123.03,123.08,122.17,122.27,25892.0,122.4247,122.4745,121.5689,121.6684,25892.0
2025-03-03 15:30:00,122.31,123.14,122.2,123.09,262733.0,121.7082,122.5342,121.5988,122.4844,262733.0
2025-03-04 09:30:00,122.27,122.27,121.41,121.6,23241.0,121.6684,121.6684,120.8127,121.0017,23241.0
2025-03-04 10:00:00,121.57,122.15,121.38,122.08,35772.0,120.9719,121.549,120.7828,121.4794,35772.0
2025-03-04 10:30:00,122.13,122.18,121.31,121.58,54922.0,121.5291,121.5789,120.7132,120.9818,54922.0
2025-03-04 11:00:00,121.59,121.7,120.56,120.76,8890.0,120.9918,121.1012,119.9669,120.1659,8890.0
2025-03-04 11:30:00,120.77,121.14,120.65,121.14,5917.0,120.1758,120.544,120.0564,120.544,5917.0
2025-03-04 12:00:00,121.19,121.63,121.07,121.57,28345.0,120.5938,121.0316,120.4743,120.9719,28345.0
2025-03-04 12:30:00,121.56,121.63,120.94,120.96,18365.0,120.9619,121.0316,120.345,120.3649,18365.0
2025-03-04 13:00:00,121.0,121.57,120.99,121.41,9501.0,120.4047,120.9719,120.3947,120.8127,9501.0
2025-03-04 13:30:00,121.42,122.42,121.32,122.0,14859.0,120.8226,121.8177,120.7231,121.3998,14859.0
2025-03-04 14:00:00,122.06,122.3,121.9,121.9,15585.0,121.4595,121.6983,121.3003,121.3003,15585.0
2025-03-04 14:30:00,121.8,122.29,121.8,122.25,9417.0,121.2008,121.6883,121.2008,121.6485,9417.0
2025-03-04 15:00:00,122.25,122.68,121.96,122.39,10743.0,121.6485,122.0764,121.36,121.7878,10743.0
2025-03-04 15:30:00,122.28,122.28,120.72,120.82,87704.0,121.6784,121.6784,120.1261,120.2256,87704.0
2025-03-05 09:30:00,121.63,123.29,121.42,122.79,26027.0,121.0316,122.6834,120.8226,122.1859,26027.0
2025-03-05 10:00:00,122.8,123.06,122.52,122.83,9789.0,122.1958,122.4546,121.9172,122.2257,9789.0
2025-03-05 10:30:00,122.61,123.05,122.44,122.66,14582.0,122.0068,122.4446,121.8376,122.0565,14582.0
2025-03-05 11:00:00,122.64,122.7,121.85,121.92,9417.0,122.0366,122.0963,121.2505,121.3202,9417.0
2025-03-05 11:30:00,121.99,122.48,121.66,122.47,9929.0,121.3898,121.8774,121.0614,121.8675,9929.0
2025-03-05 12:00:00,122.29,122.92,122.22,122.64,7601.0,121.6883,122.3152,121.6187,122.0366,7601.0
2025-03-05 12:30:00,122.63,123.3,122.63,123.21,11579.0,122.0267,122.6934,122.0267,122.6038,11579.0
2025-03-05 13:00:00,123.34,123.4,123.01,123.33,6345.0,122.7332,122.7929,122.4048,122.7232,6345.0
2025-03-05 13:30:00,123.21,123.63,122.98,123.63,4518.0,122.6038,123.0217,122.3749,123.0217,4518.0
2025-03-05 14:00:00,123.56,124.82,123.56,124.52,31205.0,122.9521,124.2059,122.9521,123.9074,31205.0
2025-03-05 14:30:00,124.56,124.56,124.2,124.34,10362.0,123.9472,123.9472,123.5889,123.7283,10362.0
2025-03-05 15:00:00,124.4,124.99,124.4,124.7,14548.0,123.788,124.3751,123.788,124.0865,14548.0
2025-03-05 15:30:00,124.63,124.78,123.89,124.35,80428.0,124.0168,124.1661,123.2805,123.7382,80428.0
2025-03-06 09:30:00,123.9,124.16,123.11,123.74,38064.0,123.2904,123.5491,122.5043,123.1312,38064.0
2025-03-06 10:00:00,123.73,124.09,123.29,123.7,16896.0,123.1213,123.4795,122.6834,123.0914,16896.0
2025-03-06 10:30:00,123.79,124.3,123.72,123.87,8986.0,123.181,123.6885,123.1113,123.2606,8986.0
2025-03-06 11:00:00,124.03,124.65,123.88,124.49,25130.0,123.4198,124.0367,123.2705,123.8775,25130.0
2025-03-06 11:30:00,124.62,124.62,123.99,124.08,29689.0,124.0069,124.0069,123.38,123.4695,29689.0
2025-03-06 12:00:00,124.08,124.17,123.48,123.65,23877.0,123.4695,123.5591,122.8725,123.0417,23877.0
2025-03-06 12:30:00,123.68,123.84,123.03,123.68,21483.0,123.0715,123.2307,122.4247,123.0715,21483.0
2025-03-06 13:00:00,123.52,124.41,123.46,124.05,17603.0,122.9123,123.7979,122.8526,123.4397,17603.0
2025-03-06 13:30:00,124.04,124.04,123.48,123.85,17089.0,123.4297,123.4297,122.8725,123.2407,17089.0
2025-03-06 14:00:00,123.82,124.14,123.67,123.78,36550.0,123.2108,123.5292,123.0616,123.171,36550.0
2025-03-06 14:30:00,123.69,124.66,123.69,124.04,11697.0,123.0815,124.0467,123.0815,123.4297,11697.0
2025-03-06 15:00:00,123.99,124.43,123.87,124.33,30341.0,123.38,123.8178,123.2606,123.7183,30341.0
2025-03-06 15:30:00,124.47,124.82,124.11,124.36,84951.0,123.8576,124.2059,123.4994,123.7482,84951.0
2025-03-07 09:30:00,124.01,124.42,123.94,124.06,14202.0,123.3999,123.8079,123.3302,123.4496,14202.0
2025-03-07 10:00:00,124.11,124.11,122.05,122.47,11561.0,123.4994,123.4994,121.4495,121.8675,11561.0
2025-03-07 10:30:00,122.5,122.5,121.15,121.54,14746.0,121.8973,121.8973,120.554,120.942,14746.0
2025-03-07 11:00:00,121.48,121.63,120.46,120.5,16129.0,120.8823,121.0316,119.8673,119.9071,16129.0
2025-03-07 11:30:00,120.58,120.67,120.29,120.49,9593.0,119.9868,120.0763,119.6982,119.8972,9593.0
2025-03-07 12:00:00,120.68,120.79,120.43,120.73,12750.0,120.0863,120.1957,119.8375,120.136,12750.0
2025-03-07 12:30:00,120.63,122.02,120.62,121.59,11347.0,120.0365,121.4197,120.0266,120.9918,11347.0
2025-03-07 13:00:00,121.55,122.34,121.55,121.86,7927.0,120.952,121.7381,120.952,121.2605,7927.0
2025-03-07 13:30:00,121.87,122.44,121.83,122.25,7593.0,121.2704,121.8376,121.2306,121.6485,7593.0
2025-03-07 14:00:00,122.36,123.04,122.34,122.8,8806.0,121.758,122.4347,121.7381,122.1958,8806.0
2025-03-07 14:30:00,122.84,122.94,122.49,122.49,8169.0,122.2356,122.3351,121.8874,121.8874,8169.0
2025-03-07 15:00:00,122.6,123.09,122.54,122.95,17651.0,121.9968,122.4844,121.9371,122.3451,17651.0
2025-03-07 15:30:00,122.88,123.22,122.28,122.54,82305.0,122.2754,122.6138,121.6784,121.9371,82305.0
2025-03-10 09:30:00,121.86,122.34,121.46,122.33,21651.0,121.2605,121.7381,120.8624,121.7281,21651.0
2025-03-10 10:00:00,122.09,123.26,122.06,123.07,25350.0,121.4893,122.6536,121.4595,122.4645,25350.0
2025-03-10 10:30:00,122.86,122.93,122.32,122.79,14418.0,122.2555,122.3252,121.7182,122.1859,14418.0
2025-03-10 11:00:00,122.71,123.22,122.71,122.89,6959.0,122.1063,122.6138,122.1063,122.2854,6959.0
2025-03-10 11:30:00,122.88,123.18,122.45,122.57,11319.0,122.2754,122.574,121.8476,121.967,11319.0
2025-03-10 12:00:00,122.57,122.88,122.34,122.44,17402.0,121.967,122.2754,121.7381,121.8376,17402.0
2025-03-10 12:30:00,122.45,122.76,121.94,122.16,21208.0,121.8476,122.156,121.3401,121.559,21208.0
2025-03-10 13:00:00,122.31,122.34,121.88,122.04,8029.0,121.7082,121.7381,121.2804,121.4396,8029.0
2025-03-10 13:30:00,121.92,121.92,121.17,121.17,4375.0,121.3202,121.3202,120.5739,120.5739,4375.0
2025-03-10 14:00:00,121.15,121.21,120.32,120.34,8819.0,120.554,120.6137,119.728,119.7479,8819.0
2025-03-10 14:30:00,120.4,120.53,120.05,120.11,11390.0,119.8076,119.937,119.4594,119.5191,11390.0
2025-03-10 15:00:00,120.19,120.78,119.82,120.49,15232.0,119.5987,120.1858,119.2305,119.8972,15232.0
2025-03-10 15:30:00,120.55,121.02,120.39,120.55,82831.0,119.9569,120.4246,119.7977,119.9569,82831.0
2025-03-11 09:30:00,120.93,121.23,119.0,119.18,21021.0,120.335,120.6336,118.4145,118.5936,21021.0
2025-03-11 10:00:00,119.34,119.74,118.48,118.69,8980.0,118.7529,119.1509,117.8971,118.1061,8980.0
2025-03-11 10:30:00,118.7,118.83,117.89,117.95,13035.0,118.116,118.2454,117.31,117.3697,13035.0
2025-03-11 11:00:00,117.86,119.01,117.86,118.43,23483.0,117.2801,118.4245,117.2801,117.8473,23483.0
2025-03-11 11:30:00,118.45,118.88,118.12,118.61,12418.0,117.8672,118.2951,117.5389,118.0264,12418.0
2025-03-11 12:00:00,118.4,118.4,117.56,117.71,5988.0,117.8175,117.8175,116.9816,117.1309,5988.0
2025-03-11 12:30:00,117.79,117.94,117.31,117.36,8258.0,117.2105,117.3597,116.7328,116.7826,8258.0
2025-03-11 13:00:00,117.46,117.57,117.22,117.3,11106.0,116.8821,116.9916,116.6433,116.7229,11106.0
2025-03-11 13:30:00,117.46,117.71,117.3,117.34,10018.0,116.8821,117.1309,116.7229,116.7627,10018.0
2025-03-11 14:00:00,117.46,118.51,117.46,118.41,6716.0,116.8821,117.9269,116.8821,117.8274,6716.0
2025-03-11 14:30:00,118.29,119.02,118.05,118.84,11456.0,117.708,118.4344,117.4692,118.2553,11456.0
2025-03-11 15:00:00,118.79,118.79,118.1,118.52,30106.0,118.2056,118.2056,117.519,117.9369,30106.0
2025-03-11 15:30:00,118.39,118.62,117.71,117.8,90108.0,117.8075,118.0364,117.1309,117.2204,90108.0
2025-03-12 09:30:00,118.22,118.36,117.08,117.45,12846.0,117.6384,117.7777,116.504,116.8722,12846.0
2025-03-12 10:00:00,117.72,117.93,117.23,117.82,9465.0,117.1408,117.3498,116.6532,117.2403,9465.0
2025-03-12 10:30:00,117.59,117.6,117.08,117.31,15178.0,117.0115,117.0214,116.504,116.7328,15178.0
2025-03-12 11:00:00,117.1,117.29,116.87,117.28,12938.0,116.5239,116.7129,116.295,116.703,12938.0
2025-03-12 11:30:00,117.21,117.33,116.45,116.65,14375.0,116.6333,116.7527,115.8771,116.0761,14375.0
2025-03-12 12:00:00,116.75,116.97,116.6,116.77,10783.0,116.1756,116.3945,116.0263,116.1955,10783.0
2025-03-12 12:30:00,116.74,116.94,116.46,116.47,9777.0,116.1656,116.3647,115.887,115.897,9777.0
2025-03-12 13:00:00,116.37,117.26,116.36,117.13,9948.0,115.7975,116.6831,115.7875,116.5537,9948.0
2025-03-12 13:30:00,117.12,117.34,116.69,116.71,9522.0,116.5438,116.7627,116.1159,116.1358,9522.0
2025-03-12 14:00:00,116.64,117.5,116.58,117.5,11472.0,116.0661,116.9219,116.0064,116.9219,11472.0
2025-03-12 14:30:00,117.44,117.5,117.19,117.32,15944.0,116.8622,116.9219,116.6134,116.7428,15944.0
2025-03-12 15:00:00,117.27,117.34,116.92,117.25,24284.0,116.693,116.7627,116.3448,116.6731,24284.0
2025-03-12 15:30:00,117.25,117.32,116.45,116.63,85030.0,116.6731,116.7428,115.8771,116.0562,85030.0
2025-03-13 09:30:00,116.22,116.81,115.47,116.21,9930.0,115.6482,116.2353,114.9019,115.6383,9930.0
2025-03-13 10:00:00,116.21,117.27,116.14,116.84,6887.0,115.6383,116.693,115.5686,116.2652,6887.0
2025-03-13 10:30:00,116.87,116.99,116.38,116.45,7417.0,116.295,116.4144,115.8074,115.8771,7417.0
2025-03-13 11:00:00,116.48,116.57,116.13,116.15,11508.0,115.9069,115.9965,115.5586,115.5786,11508.0
2025-03-13 11:30:00,116.0,116.0,115.13,115.16,24829.0,115.4293,115.4293,114.5636,114.5934,24829.0
2025-03-13 12:00:00,115.08,115.62,114.98,115.43,11256.0,114.5138,115.0512,114.4143,114.8621,11256.0
2025-03-13 12:30:00,115.51,115.87,115.42,115.64,7298.0,114.9417,115.2999,114.8521,115.0711,7298.0
2025-03-13 13:00:00,115.76,115.83,114.75,114.76,7592.0,115.1905,115.2601,114.1854,114.1954,7592.0
2025-03-13 13:30:00,114.89,114.89,114.42,114.57,9542.0,114.3247,114.3247,113.8571,114.0063,9542.0
2025-03-13 14:00:00,114.57,115.46,114.56,115.46,3984.0,114.0063,114.8919,113.9964,114.8919,3984.0
2025-03-13 14:30:00,115.48,115.78,115.47,115.78,11863.0,114.9118,115.2104,114.9019,115.2104,11863.0
2025-03-13 15:00:00,115.8,115.81,115.19,115.25,13431.0,115.2303,115.2402,114.6233,114.683,13431.0
2025-03-13 15:30:00,115.25,115.64,114.83,115.53,111486.0,114.683,115.0711,114.265,114.9616,111486.0
2025-03-14 09:30:00,116.35,116.51,116.21,116.24,5890.0,115.7776,115.9368,115.6383,115.6681,5890.0
2025-03-14 10:00:00,116.23,116.23,114.82,114.97,19145.0,115.6582,115.6582,114.2551,114.4044,19145.0
2025-03-14 10:30:00,115.11,115.62,115.11,115.6,17524.0,114.5437,115.0512,114.5437,115.0313,17524.0
2025-03-14 11:00:00,115.64,115.76,115.42,115.59,7136.0,115.0711,115.1905,114.8521,115.0213,7136.0
2025-03-14 11:30:00,115.63,115.77,115.29,115.71,4487.0,115.0611,115.2004,114.7228,115.1407,4487.0
2025-03-14 12:00:00,115.71,115.72,115.05,115.07,6938.0,115.1407,115.1507,114.484,114.5039,6938.0
2025-03-14 12:30:00,115.14,115.61,115.04,115.61,6210.0,114.5735,115.0412,114.474,115.0412,6210.0
2025-03-14 13:00:00,115.62,115.76,115.33,115.41,4681.0,115.0512,115.1905,114.7626,114.8422,4681.0
2025-03-14 13:30:00,115.49,115.56,115.17,115.2,6771.0,114.9218,114.9915,114.6034,114.6332,6771.0
2025-03-14 14:00:00,115.2,115.37,115.17,115.23,6944.0,114.6332,114.8024,114.6034,114.6631,6944.0
2025-03-14 14:30:00,115.32,115.48,115.3,115.41,8507.0,114.7526,114.9118,114.7327,114.8422,8507.0
2025-03-14 15:00:00,115.37,115.79,115.35,115.78,9813.0,114.8024,115.2203,114.7825,115.2104,9813.0
2025-03-14 15:30:00,115.83,116.27,115.5,116.16,98446.0,115.2601,115.698,114.9317,115.5885,98446.0
2025-03-17 09:30:00,115.12,116.46,115.12,115.14,23930.0,114.5536,115.887,114.5536,114.5735,23930.0
2025-03-17 10:00:00,115.13,115.38,115.04,115.32,20617.0,114.5636,114.8123,114.474,114.7526,20617.0
2025-03-17 10:30:00,115.25,115.61,115.17,115.19,15367.0,114.683,115.0412,114.6034,114.6233,15367.0
2025-03-17 11:00:00,115.19,115.72,115.19,115.48,19781.0,114.6233,115.1507,114.6233,114.9118,19781.0
2025-03-17 11:30:00,115.56,115.56,115.09,115.22,16362.0,114.9915,114.9915,114.5238,114.6531,16362.0
2025-03-17 12:00:00,115.18,115.47,115.1,115.11,12048.0,114.6133,114.9019,114.5337,114.5437,12048.0
2025-03-17 12:30:00,115.19,115.74,115.11,115.64,15712.0,114.6233,115.1706,114.5437,115.0711,15712.0
2025-03-17 13:00:00,115.7,115.7,115.28,115.46,13816.0,115.1308,115.1308,114.7128,114.8919,13816.0
2025-03-17 13:30:00,115.54,115.92,115.45,115.77,12687.0,114.9716,115.3497,114.882,115.2004,12687.0
2025-03-17 14:00:00,115.83,116.12,115.73,115.96,16768.0,115.2601,115.5487,115.1606,115.3895,16768.0
2025-03-17 14:30:00,115.91,116.17,115.79,116.01,25908.0,115.3397,115.5985,115.2203,115.4392,25908.0
2025-03-17 15:00:00,115.96,116.15,115.72,116.14,20289.0,115.3895,115.5786,115.1507,115.5686,20289.0
2025-03-17 15:30:00,116.11,116.26,115.74,116.13,129707.0,115.5387,115.688,115.1706,115.5586,129707.0
2025-03-18 09:30:00,115.96,115.96,115.23,115.38,8204.0,115.3895,115.3895,114.6631,114.8123,8204.0
2025-03-18 10:00:00,115.31,116.53,115.22,116.26,37981.0,114.7427,115.9567,114.6531,115.688,37981.0
2025-03-18 10:30:00,116.32,116.54,115.94,116.3,15195.0,115.7477,115.9666,115.3696,115.7278,15195.0
2025-03-18 11:00:00,116.27,116.37,115.9,115.93,10470.0,115.698,115.7975,115.3298,115.3596,10470.0
2025-03-18 11:30:00,115.92,116.06,115.69,115.83,16728.0,115.3497,115.489,115.1208,115.2601,16728.0
2025-03-18 12:00:00,115.79,115.88,115.61,115.83,16165.0,115.2203,115.3099,115.0412,115.2601,16165.0
2025-03-18 12:30:00,115.9,115.9,115.53,115.6,38732.0,115.3298,115.3298,114.9616,115.0313,38732.0
2025-03-18 13:00:00,115.53,115.78,115.15,115.47,22297.0,114.9616,115.2104,114.5835,114.9019,22297.0
2025-03-18 13:30:00,115.56,116.02,115.56,115.68,13210.0,114.9915,115.4492,114.9915,115.1109,13210.0
2025-03-18 14:00:00,115.81,116.14,115.69,115.72,11795.0,115.2402,115.5686,115.1208,115.1507,11795.0
2025-03-18 14:30:00,115.82,116.0,115.62,115.7,10426.0,115.2502,115.4293,115.0512,115.1308,10426.0
2025-03-18 15:00:00,115.61,115.91,115.37,115.71,26202.0,115.0412,115.3397,114.8024,115.1407,26202.0
2025-03-18 15:30:00,115.71,115.85,115.51,115.58,59979.0,115.1407,115.28,114.9417,115.0114,59979.0
2025-03-19 09:30:00,115.86,116.11,115.01,115.51,39190.0,115.29,115.5387,114.4442,114.9417,39190.0
2025-03-19 10:00:00,115.52,115.64,115.28,115.32,11493.0,114.9516,115.0711,114.7128,114.7526,11493.0
2025-03-19 10:30:00,115.32,115.42,115.06,115.37,14243.0,114.7526,114.8521,114.4939,114.8024,14243.0
2025-03-19 11:00:00,115.36,115.62,115.27,115.46,7872.0,114.7924,115.0512,114.7029,114.8919,7872.0
2025-03-19 11:30:00,115.53,115.69,115.47,115.59,11382.0,114.9616,115.1208,114.9019,115.0213,11382.0
2025-03-19 12:00:00,115.66,115.76,115.47,115.54,9739.0,115.091,115.1905,114.9019,114.9716,9739.0
2025-03-19 12:30:00,115.68,115.69,115.19,115.19,10128.0,115.1109,115.1208,114.6233,114.6233,10128.0
2025-03-19 13:00:00,115.27,115.27,114.19,114.19,14535.0,114.7029,114.7029,113.6282,113.6282,14535.0
2025-03-19 13:30:00,114.28,114.5,113.78,113.78,16408.0,113.7178,113.9367,113.2202,113.2202,16408.0
2025-03-19 14:00:00,113.7,114.43,113.56,114.16,13415.0,113.1406,113.867,113.0013,113.5983,13415.0
2025-03-19 14:30:00,114.23,114.99,114.23,114.79,20277.0,113.668,114.4243,113.668,114.2252,20277.0
2025-03-19 15:00:00,114.88,115.36,114.8,114.97,9520.0,114.3148,114.7924,114.2352,114.4044,9520.0
2025-03-19 15:30:00,114.97,115.89,114.96,115.83,88822.0,114.4044,115.3198,114.3944,115.2601,88822.0
2025-03-20 09:30:00,114.88,115.68,113.86,114.92,16991.0,114.3148,115.1109,113.2998,114.3546,16991.0
2025-03-20 10:00:00,114.91,115.63,114.83,115.49,15410.0,114.3447,115.0611,114.265,114.9218,15410.0
2025-03-20 10:30:00,115.45,115.74,115.25,115.31,10475.0,114.882,115.1706,114.683,114.7427,10475.0
2025-03-20 11:00:00,115.29,115.48,114.92,115.22,18099.0,114.7228,114.9118,114.3546,114.6531,18099.0
2025-03-20 11:30:00,115.23,115.6,115.11,115.51,9537.0,114.6631,115.0313,114.5437,114.9417,9537.0
2025-03-20 12:00:00,115.51,116.09,115.16,115.16,16858.0,114.9417,115.5188,114.5934,114.5934,16858.0
2025-03-20 12:30:00,115.18,115.32,114.83,114.83,8670.0,114.6133,114.7526,114.265,114.265,8670.0
2025-03-20 13:00:00,114.8,115.1,114.57,114.63,8169.0,114.2352,114.5337,114.0063,114.066,8169.0
2025-03-20 13:30:00,114.63,114.84,114.49,114.53,9575.0,114.066,114.275,113.9267,113.9665,9575.0
2025-03-20 14:00:00,114.53,114.56,114.24,114.24,9129.0,113.9665,113.9964,113.6779,113.6779,9129.0
2025-03-20 14:30:00,114.27,114.49,114.11,114.19,7813.0,113.7078,113.9267,113.5486,113.6282,7813.0
2025-03-20 15:00:00,114.23,114.47,114.19,114.23,15858.0,113.668,113.9068,113.6282,113.668,15858.0
2025-03-20 15:30:00,114.28,114.46,113.9,114.04,109042.0,113.7178,113.8969,113.3396,113.4789,109042.0
2025-03-21 09:30:00,113.01,113.18,112.1,112.73,154430.0,112.454,112.6232,111.5485,112.1754,154430.0
2025-03-21 10:00:00,112.9,112.9,112.27,112.68,12639.0,112.3445,112.3445,111.7176,112.1256,12639.0
2025-03-21 10:30:00,112.7,113.47,112.69,113.38,16642.0,112.1455,112.9117,112.1356,112.8222,16642.0
2025-03-21 11:00:00,113.35,113.48,112.96,112.99,11005.0,112.7923,112.9217,112.4042,112.4341,11005.0
2025-03-21 11:30:00,112.99,113.08,112.53,112.92,29584.0,112.4341,112.5237,111.9764,112.3644,29584.0
2025-03-21 12:00:00,112.9,113.71,112.86,113.5,21255.0,112.3445,113.1506,112.3047,112.9416,21255.0
2025-03-21 12:30:00,113.5,113.93,113.34,113.93,4609.0,112.9416,113.3695,112.7824,113.3695,4609.0
2025-03-21 13:00:00,113.92,114.35,113.78,114.14,23628.0,113.3595,113.7874,113.2202,113.5784,23628.0
2025-03-21 13:30:00,114.14,114.7,114.07,114.58,14322.0,113.5784,114.1357,113.5088,114.0163,14322.0
2025-03-21 14:00:00,114.53,114.57,114.2,114.23,28258.0,113.9665,114.0063,113.6381,113.668,28258.0
2025-03-21 14:30:00,114.16,114.31,114.1,114.26,7783.0,113.5983,113.7476,113.5386,113.6978,7783.0
2025-03-21 15:00:00,114.23,114.23,113.77,113.98,17038.0,113.668,113.668,113.2103,113.4192,17038.0
2025-03-21 15:30:00,113.99,114.51,113.82,114.24,88072.0,113.4292,113.9466,113.26,113.6779,88072.0
2025-03-24 09:30:00,115.53,116.82,114.43,114.99,36217.0,114.9616,116.2453,113.867,114.4243,36217.0
2025-03-24 10:00:00,115.05,115.62,115.05,115.47,16106.0,114.484,115.0512,114.484,114.9019,16106.0
2025-03-24 10:30:00,115.37,115.77,115.29,115.7,25718.0,114.8024,115.2004,114.7228,115.1308,25718.0
2025-03-24 11:00:00,115.72,116.11,115.62,116.0,16733.0,115.1507,115.5387,115.0512,115.4293,16733.0
2025-03-24 11:30:00,116.0,116.27,115.91,116.09,20569.0,115.4293,115.698,115.3397,115.5188,20569.0
2025-03-24 12:00:00,116.09,116.21,115.71,115.71,12503.0,115.5188,115.6383,115.1407,115.1407,12503.0
2025-03-24 12:30:00,115.78,115.8,115.48,115.51,7954.0,115.2104,115.2303,114.9118,114.9417,7954.0
2025-03-24 13:00:00,115.56,115.56,115.26,115.32,9754.0,114.9915,114.9915,114.6929,114.7526,9754.0
2025-03-24 13:30:00,115.36,115.7,115.36,115.45,11901.0,114.7924,115.1308,114.7924,114.882,11901.0
2025-03-24 14:00:00,115.45,115.45,114.96,114.96,12326.0,114.882,114.882,114.3944,114.3944,12326.0
2025-03-24 14:30:00,114.96,115.85,114.89,115.74,11696.0,114.3944,115.28,114.3247,115.1706,11696.0
2025-03-24 15:00:00,115.75,116.59,115.69,116.38,19775.0,115.1805,116.0164,115.1208,115.8074,19775.0
2025-03-24 15:30:00,116.39,116.71,116.18,116.66,107382.0,115.8174,116.1358,115.6084,116.086,107382.0
2025-03-25 09:30:00,116.76,117.49,116.2,116.21,7751.0,116.1855,116.912,115.6283,115.6383,7751.0
2025-03-25 10:00:00,116.2,116.28,115.87,116.19,8055.0,115.6283,115.7079,115.2999,115.6184,8055.0
2025-03-25 10:30:00,116.32,116.4,116.14,116.17,2825.0,115.7477,115.8273,115.5686,115.5985,2825.0
2025-03-25 11:00:00,116.17,116.71,116.13,116.71,6580.0,115.5985,116.1358,115.5586,116.1358,6580.0
2025-03-25 11:30:00,116.63,116.82,116.36,116.36,6740.0,116.0562,116.2453,115.7875,115.7875,6740.0
2025-03-25 12:00:00,116.42,116.45,116.24,116.24,4262.0,115.8472,115.8771,115.6681,115.6681,4262.0
2025-03-25 12:30:00,116.22,116.22,115.92,116.17,5019.0,115.6482,115.6482,115.3497,115.5985,5019.0
2025-03-25 13:00:00,116.28,116.28,115.69,115.69,7041.0,115.7079,115.7079,115.1208,115.1208,7041.0
2025-03-25 13:30:00,115.75,116.02,115.73,115.84,3006.0,115.1805,115.4492,115.1606,115.2701,3006.0
2025-03-25 14:00:00,115.87,116.02,115.79,115.85,4592.0,115.2999,115.4492,115.2203,115.28,4592.0
2025-03-25 14:30:00,115.89,115.92,115.59,115.73,7494.0,115.3198,115.3497,115.0213,115.1606,7494.0
2025-03-25 15:00:00,115.83,115.97,115.46,115.46,9739.0,115.2601,115.3994,114.8919,114.8919,9739.0
2025-03-25 15:30:00,115.5,116.01,114.76,115.77,72502.0,114.9317,115.4392,114.1954,115.2004,72502.0
2025-03-26 09:30:00,116.21,117.02,115.77,116.65,6394.0,115.6383,116.4443,115.2004,116.0761,6394.0
2025-03-26 10:00:00,116.8,117.37,116.66,116.97,3076.0,116.2254,116.7925,116.086,116.3945,3076.0
2025-03-26 10:30:00,116.93,117.1,116.74,116.79,3249.0,116.3547,116.5239,116.1656,116.2154,3249.0
2025-03-26 11:00:00,116.84,117.26,116.12,116.23,6585.0,116.2652,116.6831,115.5487,115.6582,6585.0
2025-03-26 11:30:00,116.28,116.7,116.24,116.26,8117.0,115.7079,116.1258,115.6681,115.688,8117.0
2025-03-26 12:00:00,116.4,116.69,116.4,116.54,3797.0,115.8273,116.1159,115.8273,115.9666,3797.0
2025-03-26 12:30:00,116.6,116.79,116.18,116.19,4586.0,116.0263,116.2154,115.6084,115.6184,4586.0
2025-03-26 13:00:00,116.09,116.09,115.5,115.53,4899.0,115.5188,115.5188,114.9317,114.9616,4899.0
2025-03-26 13:30:00,115.48,115.77,115.38,115.55,15281.0,114.9118,115.2004,114.8123,114.9815,15281.0
2025-03-26 14:00:00,115.64,116.16,115.56,116.13,6793.0,115.0711,115.5885,114.9915,115.5586,6793.0
2025-03-26 14:30:00,116.0,116.0,115.57,115.69,11700.0,115.4293,115.4293,115.0014,115.1208,11700.0
2025-03-26 15:00:00,115.65,115.94,115.63,115.76,16102.0,115.081,115.3696,115.0611,115.1905,16102.0
2025-03-26 15:30:00,115.76,116.2,115.73,116.18,96024.0,115.1905,115.6283,115.1606,115.6084,96024.0
2025-03-27 09:30:00,116.34,116.34,115.1,116.06,24289.0,115.7676,115.7676,114.5337,115.489,24289.0
2025-03-27 10:00:00,115.86,116.29,115.81,115.99,12272.0,115.29,115.7179,115.2402,115.4193,12272.0
2025-03-27 10:30:00,116.08,116.53,115.53,115.76,19885.0,115.5089,115.9567,114.9616,115.1905,19885.0
2025-03-27 11:00:00,115.71,116.41,115.69,115.95,9589.0,115.1407,115.8373,115.1208,115.3795,9589.0
2025-03-27 11:30:00,116.05,116.09,115.29,115.42,11082.0,115.479,115.5188,114.7228,114.8521,11082.0
2025-03-27 12:00:00,115.42,116.16,115.41,116.07,11743.0,114.8521,115.5885,114.8422,115.4989,11743.0
2025-03-27 12:30:00,116.07,116.37,115.52,115.61,15748.0,115.4989,115.7975,114.9516,115.0412,15748.0
2025-03-27 13:00:00,115.44,116.0,115.41,115.71,10788.0,114.872,115.4293,114.8422,115.1407,10788.0
2025-03-27 13:30:00,115.75,115.91,115.67,115.75,9102.0,115.1805,115.3397,115.1009,115.1805,9102.0
2025-03-27 14:00:00,115.75,116.43,115.74,116.22,13503.0,115.1805,115.8572,115.1706,115.6482,13503.0
2025-03-27 14:30:00,116.14,116.49,116.06,116.29,18889.0,115.5686,115.9169,115.489,115.7179,18889.0
2025-03-27 15:00:00,116.3,116.84,116.24,116.77,18644.0,115.7278,116.2652,115.6681,116.1955,18644.0
2025-03-27 15:30:00,116.76,116.78,116.06,116.36,97790.0,116.1855,116.2055,115.489,115.7875,97790.0
2025-03-28 09:30:00,116.39,116.62,116.04,116.13,17609.0,115.8174,116.0462,115.4691,115.5586,17609.0
2025-03-28 10:00:00,116.06,116.7,115.8,115.98,25892.0,115.489,116.1258,115.2303,115.4094,25892.0
2025-03-28 10:30:00,116.02,116.07,115.16,115.4,6817.0,115.4492,115.4989,114.5934,114.8322,6817.0
2025-03-28 11:00:00,115.41,115.44,115.04,115.08,10984.0,114.8422,114.872,114.474,114.5138,10984.0
2025-03-28 11:30:00,115.08,115.24,114.66,114.73,7799.0,114.5138,114.673,114.0959,114.1655,7799.0
2025-03-28 12:00:00,114.78,115.07,114.43,114.43,6504.0,114.2153,114.5039,113.867,113.867,6504.0
2025-03-28 12:30:00,114.5,114.92,114.44,114.79,3049.0,113.9367,114.3546,113.877,114.2252,3049.0
2025-03-28 13:00:00,114.53,114.62,114.14,114.15,5726.0,113.9665,114.0561,113.5784,113.5884,5726.0
2025-03-28 13:30:00,114.14,114.34,114.02,114.33,7919.0,113.5784,113.7775,113.459,113.7675,7919.0
2025-03-28 14:00:00,114.38,114.4,113.8,113.83,5723.0,113.8173,113.8372,113.2401,113.27,5723.0
2025-03-28 14:30:00,113.84,114.08,113.75,114.07,10504.0,113.2799,113.5187,113.1904,113.5088,10504.0
2025-03-28 15:00:00,114.06,114.33,113.97,114.02,9858.0,113.4988,113.7675,113.4093,113.459,9858.0
2025-03-28 15:30:00,114.03,114.38,113.81,114.14,45212.0,113.469,113.8173,113.2501,113.5784,45212.0
2025-03-31 09:30:00,113.27,114.07,112.36,113.85,14583.0,112.7127,113.5088,111.8072,113.2899,14583.0
2025-03-31 10:00:00,114.1,114.27,113.15,113.4,13699.0,113.5386,113.7078,112.5933,112.8421,13699.0
2025-03-31 10:30:00,113.38,114.05,113.3,113.3,14329.0,112.8222,113.4889,112.7426,112.7426,14329.0
2025-03-31 11:00:00,113.52,114.2,113.46,114.13,3907.0,112.9615,113.6381,112.9018,113.5685,3907.0
2025-03-31 11:30:00,114.09,114.24,113.97,113.98,7751.0,113.5287,113.6779,113.4093,113.4192,7751.0
2025-03-31 12:00:00,113.91,114.04,113.49,114.04,8437.0,113.3496,113.4789,112.9316,113.4789,8437.0
2025-03-31 12:30:00,113.92,114.02,113.8,113.8,4618.0,113.3595,113.459,113.2401,113.2401,4618.0
2025-03-31 13:00:00,113.82,114.28,113.63,113.93,6102.0,113.26,113.7178,113.0709,113.3695,6102.0
2025-03-31 13:30:00,113.93,114.18,113.84,114.08,3837.0,113.3695,113.6182,113.2799,113.5187,3837.0
2025-03-31 14:00:00,114.03,114.93,114.03,114.65,8742.0,113.469,114.3646,113.469,114.0859,8742.0
2025-03-31 14:30:00,114.77,115.23,114.76,115.03,7921.0,114.2053,114.6631,114.1954,114.4641,7921.0
2025-03-31 15:00:00,115.06,115.79,115.06,115.27,11711.0,114.4939,115.2203,114.4939,114.7029,11711.0
2025-03-31 15:30:00,115.31,116.08,115.26,115.7,89446.0,114.7427,115.5089,114.6929,115.1308,89446.0
2025-04-01 09:30:00,115.6,116.05,115.07,115.52,24817.0,115.0313,115.479,114.5039,114.9516,24817.0
2025-04-01 10:00:00,115.53,115.59,114.82,114.86,14567.0,114.9616,115.0213,114.2551,114.2949,14567.0
2025-04-01 10:30:00,115.06,115.77,115.04,115.77,7578.0,114.4939,115.2004,114.474,115.2004,7578.0
2025-04-01 11:00:00,115.85,116.5,115.83,116.0,6440.0,115.28,115.9268,115.2601,115.4293,6440.0
2025-04-01 11:30:00,116.0,116.32,115.75,116.03,4983.0,115.4293,115.7477,115.1805,115.4591,4983.0
2025-04-01 12:00:00,116.21,116.37,116.07,116.13,7631.0,115.6383,115.7975,115.4989,115.5586,7631.0
2025-04-01 12:30:00,116.04,116.06,115.66,115.89,8909.0,115.4691,115.489,115.091,115.3198,8909.0
2025-04-01 13:00:00,115.88,116.02,115.45,115.64,6354.0,115.3099,115.4492,114.882,115.0711,6354.0
2025-04-01 13:30:00,115.5,115.83,115.36,115.57,10099.0,114.9317,115.2601,114.7924,115.0014,10099.0
2025-04-01 14:00:00,115.6,115.6,115.19,115.54,12088.0,115.0313,115.0313,114.6233,114.9716,12088.0
2025-04-01 14:30:00,115.43,115.84,115.31,115.78,16968.0,114.8621,115.2701,114.7427,115.2104,16968.0
2025-04-01 15:00:00,115.88,116.37,115.88,116.15,18009.0,115.3099,115.7975,115.3099,115.5786,18009.0
2025-04-01 15:30:00,116.11,116.62,116.07,116.51,81606.0,115.5387,116.0462,115.4989,115.9368,81606.0
2025-04-02 09:30:00,115.78,117.26,115.57,115.84,13752.0,115.2104,116.6831,115.0014,115.2701,13752.0
2025-04-02 10:00:00,115.84,116.28,115.61,116.04,10458.0,115.2701,115.7079,115.0412,115.4691,10458.0
2025-04-02 10:30:00,116.18,116.59,116.04,116.55,9674.0,115.6084,116.0164,115.4691,115.9766,9674.0
2025-04-02 11:00:00,116.44,116.83,116.38,116.83,15035.0,115.8671,116.2552,115.8074,116.2552,15035.0
2025-04-02 11:30:00,116.82,116.94,116.44,116.66,14548.0,116.2453,116.3647,115.8671,116.086,14548.0
2025-04-02 12:00:00,116.79,117.03,116.68,117.0,12869.0,116.2154,116.4542,116.1059,116.4244,12869.0
2025-04-02 12:30:00,117.05,117.18,116.77,117.12,18188.0,116.4741,116.6035,116.1955,116.5438,18188.0
2025-04-02 13:00:00,117.1,117.62,117.1,117.37,6673.0,116.5239,117.0413,116.5239,116.7925,6673.0
2025-04-02 13:30:00,117.37,117.37,116.54,116.7,10482.0,116.7925,116.7925,115.9666,116.1258,10482.0
2025-04-02 14:00:00,116.84,116.9,116.66,116.68,9465.0,116.2652,116.3249,116.086,116.1059,9465.0
2025-04-02 14:30:00,116.62,117.24,116.6,116.77,10653.0,116.0462,116.6632,116.0263,116.1955,10653.0
2025-04-02 15:00:00,116.66,117.08,116.66,117.08,12478.0,116.086,116.504,116.086,116.504,12478.0
2025-04-02 15:30:00,117.18,117.76,117.1,117.59,62873.0,116.6035,117.1806,116.5239,117.0115,62873.0
2025-04-03 09:30:00,115.17,115.17,112.77,113.25,21244.0,114.6034,114.6034,112.2152,112.6928,21244.0
2025-04-03 10:00:00,113.15,113.15,112.13,113.13,17142.0,112.5933,112.5933,111.5783,112.5734,17142.0
2025-04-03 10:30:00,113.1,113.13,112.56,112.8,22251.0,112.5436,112.5734,112.0062,112.245,22251.0
2025-04-03 11:00:00,112.86,113.78,112.72,113.68,15400.0,112.3047,113.2202,112.1654,113.1207,15400.0
2025-04-03 11:30:00,113.67,114.82,113.55,114.82,43488.0,113.1108,114.2551,112.9913,114.2551,43488.0
2025-04-03 12:00:00,114.81,115.31,114.68,115.26,32490.0,114.2451,114.7427,114.1158,114.6929,32490.0
2025-04-03 12:30:00,115.26,115.26,114.79,115.11,28897.0,114.6929,114.6929,114.2252,114.5437,28897.0
2025-04-03 13:00:00,115.09,115.5,114.54,114.73,47240.0,114.5238,114.9317,113.9765,114.1655,47240.0
2025-04-03 13:30:00,114.65,115.15,114.65,114.9,22882.0,114.0859,114.5835,114.0859,114.3347,22882.0
2025-04-03 14:00:00,114.89,114.94,113.96,114.08,26682.0,114.3247,114.3745,113.3993,113.5187,26682.0
2025-04-03 14:30:00,114.1,114.1,113.48,113.78,23447.0,113.5386,113.5386,112.9217,113.2202,23447.0
2025-04-03 15:00:00,113.67,113.85,112.48,112.87,31975.0,113.1108,113.2899,111.9266,112.3147,31975.0
2025-04-03 15:30:00,112.9,113.05,112.36,112.62,130954.0,112.3445,112.4938,111.8072,112.0659,130954.0
2025-04-04 09:30:00,109.84,110.81,108.37,110.71,50159.0,109.2996,110.2648,107.8368,110.1653,50159.0
2025-04-04 10:00:00,110.4,110.4,109.17,109.39,60872.0,109.8568,109.8568,108.6329,108.8518,60872.0
2025-04-04 10:30:00,109.43,109.49,107.55,108.56,18610.0,108.8916,108.9513,107.0209,108.0259,18610.0
2025-04-04 11:00:00,108.56,111.12,108.55,109.64,15331.0,108.0259,110.5733,108.0159,109.1006,15331.0
2025-04-04 11:30:00,109.81,110.05,108.69,108.69,40646.0,109.2697,109.5086,108.1553,108.1553,40646.0
2025-04-04 12:00:00,108.76,109.51,108.29,108.52,40422.0,108.2249,108.9712,107.7572,107.9861,40422.0
2025-04-04 12:30:00,108.56,109.09,108.08,108.23,18330.0,108.0259,108.5533,107.5483,107.6975,18330.0
2025-04-04 13:00:00,108.18,108.64,107.4,108.44,11323.0,107.6478,108.1055,106.8716,107.9065,11323.0
2025-04-04 13:30:00,108.35,109.48,107.86,109.36,28721.0,107.8169,108.9414,107.3293,108.822,28721.0
2025-04-04 14:00:00,109.55,109.76,108.41,108.42,19062.0,109.011,109.22,107.8766,107.8866,19062.0
2025-04-04 14:30:00,108.33,108.68,107.68,108.44,20203.0,107.797,108.1453,107.1502,107.9065,20203.0
2025-04-04 15:00:00,108.65,109.35,107.96,109.1,64073.0,108.1154,108.812,107.4288,108.5632,64073.0
2025-04-04 15:30:00,108.95,109.21,107.97,108.23,111315.0,108.414,108.6727,107.4388,107.6975,111315.0
2025-04-07 09:30:00,105.28,106.43,103.2,106.4,46800.0,104.762,105.9064,102.6923,105.8765,46800.0
2025-04-07 10:00:00,106.32,110.2,104.96,106.02,40268.0,105.7969,109.6578,104.4436,105.4984,40268.0
2025-04-07 10:30:00,106.08,107.01,104.81,106.54,32625.0,105.5581,106.4835,104.2943,106.0158,32625.0
2025-04-07 11:00:00,106.73,107.57,104.12,104.62,40453.0,106.2049,107.0408,103.6077,104.1053,40453.0
2025-04-07 11:30:00,104.39,106.23,104.13,105.98,17685.0,103.8764,105.7074,103.6177,105.4586,17685.0
2025-04-07 12:00:00,105.98,106.08,104.71,106.08,30238.0,105.4586,105.5581,104.1948,105.5581,30238.0
2025-04-07 12:30:00,105.81,106.48,104.69,104.83,36539.0,105.2894,105.9561,104.1749,104.3142,36539.0
2025-04-07 13:00:00,105.02,107.06,104.83,107.06,36379.0,104.5033,106.5333,104.3142,106.5333,36379.0
2025-04-07 13:30:00,107.05,108.37,106.57,107.66,67592.0,106.5233,107.8368,106.0457,107.1303,67592.0
2025-04-07 14:00:00,107.67,108.21,106.54,106.78,55754.0,107.1403,107.6776,106.0158,106.2546,55754.0
2025-04-07 14:30:00,106.78,107.91,106.59,106.76,30838.0,106.2546,107.3791,106.0656,106.2347,30838.0
2025-04-07 15:00:00,106.86,107.19,105.61,105.73,51483.0,106.3343,106.6626,105.0904,105.2098,51483.0
2025-04-07 15:30:00,105.73,107.29,105.55,106.73,179063.0,105.2098,106.7621,105.0307,106.2049,179063.0
2025-04-08 09:30:00,107.0,108.26,99.79,101.18,194346.0,106.4736,107.7274,99.299,100.6822,194346.0
2025-04-08 10:00:00,101.27,102.36,100.66,101.71,91983.0,100.7718,101.8564,100.1648,101.2096,91983.0
2025-04-08 10:30:00,101.69,102.63,100.19,100.43,83354.0,101.1897,102.1251,99.6971,99.9359,83354.0
2025-04-08 11:00:00,100.41,101.51,100.36,101.16,41414.0,99.916,101.0106,99.8662,100.6623,41414.0
2025-04-08 11:30:00,101.16,102.65,101.16,101.61,39939.0,100.6623,102.145,100.6623,101.1101,39939.0
2025-04-08 12:00:00,101.49,102.12,99.78,100.23,27842.0,100.9907,101.6176,99.2891,99.7369,27842.0
2025-04-08 12:30:00,100.24,100.4,97.98,98.01,48098.0,99.7468,99.906,97.4979,97.5278,48098.0
2025-04-08 13:00:00,97.88,98.59,97.69,97.9,49656.0,97.3984,98.1049,97.2094,97.4183,49656.0
2025-04-08 13:30:00,97.91,99.0,97.9,98.57,28953.0,97.4283,98.5129,97.4183,98.085,28953.0
2025-04-08 14:00:00,98.64,98.64,97.71,97.72,49775.0,98.1547,98.1547,97.2293,97.2392,49775.0
2025-04-08 14:30:00,97.89,98.76,97.66,97.77,49308.0,97.4084,98.2741,97.1795,97.289,49308.0
2025-04-08 15:00:00,97.8,97.83,95.76,96.51,57786.0,97.3188,97.3487,95.2889,96.0352,57786.0
2025-04-08 15:30:00,96.5,97.28,95.27,97.01,393203.0,96.0252,96.8014,94.8013,96.5327,393203.0
2025-04-09 09:30:00,95.64,100.14,95.64,97.18,91469.0,95.1695,99.6473,95.1695,96.7019,91469.0
2025-04-09 10:00:00,97.11,98.29,95.56,96.12,52234.0,96.6322,97.8064,95.0899,95.6471,52234.0
2025-04-09 10:30:00,96.06,97.24,96.01,96.48,85452.0,95.5874,96.7616,95.5376,96.0053,85452.0
2025-04-09 11:00:00,96.48,97.6,96.48,97.24,51700.0,96.0053,97.1198,96.0053,96.7616,51700.0
2025-04-09 11:30:00,97.36,97.48,96.14,96.2,75516.0,96.881,97.0004,95.667,95.7267,75516.0
2025-04-09 12:00:00,96.21,96.98,95.63,96.32,31294.0,95.7367,96.5029,95.1595,95.8461,31294.0
2025-04-09 12:30:00,96.28,96.99,96.12,96.59,31140.0,95.8063,96.5128,95.6471,96.1148,31140.0
2025-04-09 13:00:00,96.65,103.37,96.31,101.83,58197.0,96.1745,102.8614,95.8362,101.329,58197.0
2025-04-09 13:30:00,101.83,104.35,101.76,104.35,55455.0,101.329,103.8366,101.2593,103.8366,55455.0
2025-04-09 14:00:00,104.4,106.33,104.06,106.33,59327.0,103.8864,105.8069,103.548,105.8069,59327.0
2025-04-09 14:30:00,106.13,106.65,103.8,103.82,89541.0,105.6078,106.1253,103.2893,103.3092,89541.0
2025-04-09 15:00:00,103.81,105.9,103.56,105.34,42304.0,103.2993,105.379,103.0505,104.8217,42304.0
2025-04-09 15:30:00,105.56,106.4,104.7,105.71,181551.0,105.0407,105.8765,104.1849,105.1899,181551.0
2025-04-10 09:30:00,103.5,103.83,101.4,101.86,31981.0,102.9908,103.3192,100.9011,101.3589,31981.0
2025-04-10 10:00:00,101.69,102.33,100.94,102.18,27259.0,101.1897,101.8265,100.4434,101.6773,27259.0
2025-04-10 10:30:00,101.96,102.78,101.32,101.95,44923.0,101.4584,102.2743,100.8215,101.4484,44923.0
2025-04-10 11:00:00,101.92,102.34,101.12,101.32,26992.0,101.4186,101.8365,100.6225,100.8215,26992.0
2025-04-10 11:30:00,101.28,101.56,100.55,100.8,42400.0,100.7817,101.0603,100.0553,100.3041,42400.0
2025-04-10 12:00:00,100.73,101.01,99.22,99.63,30264.0,100.2344,100.513,98.7318,99.1398,30264.0
2025-04-10 12:30:00,99.84,101.45,99.67,101.44,21975.0,99.3488,100.9509,99.1796,100.9409,21975.0
2025-04-10 13:00:00,101.4,102.15,99.98,101.09,36063.0,100.9011,101.6474,99.4881,100.5926,36063.0
2025-04-10 13:30:00,101.12,102.66,101.11,101.94,39750.0,100.6225,102.1549,100.6125,101.4385,39750.0
2025-04-10 14:00:00,101.86,102.81,100.98,102.81,49226.0,101.3589,102.3042,100.4832,102.3042,49226.0
2025-04-10 14:30:00,102.7,103.38,101.89,102.58,53550.0,102.1947,102.8714,101.3887,102.0753,53550.0
2025-04-10 15:00:00,102.43,103.33,102.14,102.15,44293.0,101.9261,102.8216,101.6375,101.6474,44293.0
2025-04-10 15:30:00,102.15,102.57,100.78,102.32,205119.0,101.6474,102.0654,100.2842,101.8166,205119.0
2025-04-11 09:30:00,101.2,102.79,100.06,100.91,25683.0,100.7021,102.2843,99.5677,100.4135,25683.0
2025-04-11 10:00:00,100.88,102.65,100.14,100.15,31524.0,100.3837,102.145,99.6473,99.6573,31524.0
2025-04-11 10:30:00,100.25,101.42,100.24,101.01,38949.0,99.7568,100.921,99.7468,100.513,38949.0
2025-04-11 11:00:00,101.05,101.83,100.76,101.39,20644.0,100.5528,101.329,100.2643,100.8912,20644.0
2025-04-11 11:30:00,101.37,102.01,101.06,102.01,9468.0,100.8713,101.5081,100.5628,101.5081,9468.0
2025-04-11 12:00:00,101.87,102.61,101.87,102.25,22287.0,101.3688,102.1052,101.3688,101.7469,22287.0
2025-04-11 12:30:00,102.27,103.39,102.22,103.03,19179.0,101.7668,102.8813,101.7171,102.5231,19179.0
2025-04-11 13:00:00,102.98,103.24,102.15,102.43,26957.0,102.4733,102.7321,101.6474,101.9261,26957.0
2025-04-11 13:30:00,102.43,104.56,102.43,104.12,35866.0,101.9261,104.0456,101.9261,103.6077,35866.0
2025-04-11 14:00:00,104.12,104.33,103.75,104.13,17405.0,103.6077,103.8167,103.2396,103.6177,17405.0
2025-04-11 14:30:00,104.29,104.54,103.74,103.93,27260.0,103.7769,104.0257,103.2296,103.4187,27260.0
2025-04-11 15:00:00,104.0,104.89,104.0,104.46,35880.0,103.4883,104.3739,103.4883,103.9461,35880.0
2025-04-11 15:30:00,104.45,104.82,104.24,104.38,101101.0,103.9361,104.3043,103.7271,103.8665,101101.0
2025-04-14 09:30:00,105.71,105.88,104.87,105.52,21244.0,105.1899,105.3591,104.354,105.0008,21244.0
2025-04-14 10:00:00,105.42,105.95,105.17,105.92,13199.0,104.9013,105.4287,104.6526,105.3989,13199.0
2025-04-14 10:30:00,105.81,106.23,105.7,105.84,10840.0,105.2894,105.7074,105.18,105.3193,10840.0
2025-04-14 11:00:00,105.86,105.9,105.52,105.57,13225.0,105.3392,105.379,105.0008,105.0506,13225.0
2025-04-14 11:30:00,105.47,105.81,104.78,104.82,10548.0,104.9511,105.2894,104.2645,104.3043,10548.0
2025-04-14 12:00:00,104.78,105.05,104.29,104.92,22225.0,104.2645,104.5332,103.7769,104.4038,22225.0
2025-04-14 12:30:00,105.11,105.41,104.79,104.83,9764.0,104.5929,104.8914,104.2744,104.3142,9764.0
2025-04-14 13:00:00,105.0,105.52,104.6,104.77,13965.0,104.4834,105.0008,104.0854,104.2545,13965.0
2025-04-14 13:30:00,104.84,105.19,104.79,105.08,8954.0,104.3242,104.6725,104.2744,104.563,8954.0
2025-04-14 14:00:00,105.19,105.69,105.14,105.61,7401.0,104.6725,105.17,104.6227,105.0904,7401.0
2025-04-14 14:30:00,105.64,105.77,105.55,105.67,9944.0,105.1203,105.2496,105.0307,105.1501,9944.0
2025-04-14 15:00:00,105.7,105.98,105.66,105.97,18190.0,105.18,105.4586,105.1402,105.4486,18190.0
2025-04-14 15:30:00,105.97,106.27,105.73,105.87,58807.0,105.4486,105.7472,105.2098,105.3491,58807.0
2025-04-15 09:30:00,105.18,106.15,105.01,105.17,17037.0,104.6625,105.6277,104.4934,104.6526,17037.0
2025-04-15 10:00:00,105.36,105.59,104.91,105.27,29211.0,104.8416,105.0705,104.3939,104.7521,29211.0
2025-04-15 10:30:00,105.5,105.9,105.43,105.7,10489.0,104.9809,105.379,104.9113,105.18,10489.0
2025-04-15 11:00:00,105.79,105.84,105.41,105.42,12540.0,105.2695,105.3193,104.8914,104.9013,12540.0
2025-04-15 11:30:00,105.53,105.64,105.3,105.42,7197.0,105.0108,105.1203,104.7819,104.9013,7197.0
2025-04-15 12:00:00,105.44,105.6,105.14,105.23,13453.0,104.9212,105.0805,104.6227,104.7123,13453.0
2025-04-15 12:30:00,105.13,105.24,104.91,105.08,4446.0,104.6128,104.7222,104.3939,104.563,4446.0
2025-04-15 13:00:00,105.06,105.08,104.53,104.68,8481.0,104.5431,104.563,104.0157,104.165,8481.0
2025-04-15 13:30:00,104.69,105.01,104.56,104.7,8049.0,104.1749,104.4934,104.0456,104.1849,8049.0
2025-04-15 14:00:00,104.7,104.71,104.46,104.59,7511.0,104.1849,104.1948,103.9461,104.0754,7511.0
2025-04-15 14:30:00,104.7,105.15,104.7,104.95,10158.0,104.1849,104.6327,104.1849,104.4337,10158.0
2025-04-15 15:00:00,104.89,105.06,104.69,104.8,14263.0,104.3739,104.5431,104.1749,104.2844,14263.0
2025-04-15 15:30:00,104.79,105.36,104.44,104.9,100643.0,104.2744,104.8416,103.9262,104.3839,100643.0
2025-04-16 09:30:00,103.99,104.67,103.78,103.9,14186.0,103.4784,104.155,103.2694,103.3888,14186.0
2025-04-16 10:00:00,104.01,104.15,103.5,103.63,8717.0,103.4983,103.6376,102.9908,103.1201,8717.0
2025-04-16 10:30:00,103.61,103.96,103.47,103.72,5957.0,103.1002,103.4485,102.9609,103.2097,5957.0
2025-04-16 11:00:00,103.77,104.32,103.46,104.16,34216.0,103.2595,103.8068,102.951,103.6475,34216.0
2025-04-16 11:30:00,104.14,104.36,103.8,103.81,21747.0,103.6276,103.8466,103.2893,103.2993,21747.0
2025-04-16 12:00:00,103.86,104.25,103.73,104.08,20957.0,103.349,103.7371,103.2197,103.5679,20957.0
2025-04-16 12:30:00,104.11,104.21,103.84,103.94,22021.0,103.5978,103.6973,103.3291,103.4286,22021.0
2025-04-16 13:00:00,103.84,103.98,103.61,103.72,23272.0,103.3291,103.4684,103.1002,103.2097,23272.0
2025-04-16 13:30:00,103.61,103.61,102.58,102.7,17617.0,103.1002,103.1002,102.0753,102.1947,17617.0
2025-04-16 14:00:00,102.66,103.14,102.51,103.11,10910.0,102.1549,102.6326,102.0057,102.6027,10910.0
2025-04-16 14:30:00,103.12,103.18,102.75,102.85,8942.0,102.6127,102.6724,102.2445,102.344,8942.0
2025-04-16 15:00:00,102.8,102.89,102.24,102.34,12799.0,102.2942,102.3838,101.737,101.8365,12799.0
2025-04-16 15:30:00,102.42,103.25,102.39,103.18,72230.0,101.9161,102.742,101.8862,102.6724,72230.0
2025-04-17 09:30:00,103.2,103.77,103.0,103.48,14022.0,103.2,103.77,103.0,103.48,14022.0
2025-04-17 10:00:00,103.48,103.94,103.04,103.04,5736.0,103.48,103.94,103.04,103.04,5736.0
2025-04-17 10:30:00,103.04,103.1,102.43,102.57,5856.0,103.04,103.1,102.43,102.57,5856.0
2025-04-17 11:00:00,102.7,103.36,102.69,103.12,6574.0,102.7,103.36,102.69,103.12,6574.0
2025-04-17 11:30:00,103.36,103.55,103.26,103.27,11563.0,103.36,103.55,103.26,103.27,11563.0
2025-04-17 12:00:00,103.28,103.54,102.75,103.27,27486.0,103.28,103.54,102.75,103.27,27486.0
2025-04-17 12:30:00,103.4,103.89,103.37,103.85,7595.0,103.4,103.89,103.37,103.85,7595.0
2025-04-17 13:00:00,103.8,103.83,103.16,103.16,8120.0,103.8,103.83,103.16,103.16,8120.0
2025-04-17 13:30:00,103.15,103.68,103.12,103.47,6252.0,103.15,103.68,103.12,103.47,6252.0
2025-04-17 14:00:00,103.57,103.71,103.46,103.46,6528.0,103.57,103.71,103.46,103.46,6528.0
2025-04-17 14:30:00,103.57,103.66,103.22,103.25,9315.0,103.57,103.66,103.22,103.25,9315.0
2025-04-17 15:00:00,103.26,103.4,103.0,103.05,12611.0,103.26,103.4,103.0,103.05,12611.0
2025-04-17 15:30:00,103.09,103.41,102.78,103.21,64854.0,103.09,103.41,102.78,103.21,64854.0
2025-04-21 09:30:00,102.07,102.39,101.53,101.62,10419.0,102.07,102.39,101.53,101.62,10419.0
2025-04-21 10:00:00,101.72,101.98,101.52,101.79,10157.0,101.72,101.98,101.52,101.79,10157.0
2025-04-21 10:30:00,101.64,101.9,101.26,101.29,7732.0,101.64,101.9,101.26,101.29,7732.0
2025-04-21 11:00:00,101.11,101.15,100.83,100.98,14709.0,101.11,101.15,100.83,100.98,14709.0
2025-04-21 11:30:00,100.99,101.06,100.32,100.32,5026.0,100.99,101.06,100.32,100.32,5026.0
2025-04-21 12:00:00,100.38,100.67,100.36,100.48,13484.0,100.38,100.67,100.36,100.48,13484.0
2025-04-21 12:30:00,100.6,100.99,100.28,100.28,6296.0,100.6,100.99,100.28,100.28,6296.0
2025-04-21 13:00:00,100.27,100.37,99.92,100.02,8490.0,100.27,100.37,99.92,100.02,8490.0
2025-04-21 13:30:00,100.05,100.27,99.99,100.11,14402.0,100.05,100.27,99.99,100.11,14402.0
2025-04-21 14:00:00,100.06,100.32,100.03,100.32,8983.0,100.06,100.32,100.03,100.32,8983.0
2025-04-21 14:30:00,100.34,100.44,100.03,100.03,10331.0,100.34,100.44,100.03,100.03,10331.0
2025-04-21 15:00:00,100.03,100.41,100.03,100.24,9206.0,100.03,100.41,100.03,100.24,9206.0
2025-04-21 15:30:00,100.3,101.02,100.04,100.74,76801.0,100.3,101.02,100.04,100.74,76801.0
2025-04-22 09:30:00,102.09,103.06,101.91,102.18,9509.0,102.09,103.06,101.91,102.18,9509.0
2025-04-22 10:00:00,102.47,102.64,102.18,102.62,14043.0,102.47,102.64,102.18,102.62,14043.0
2025-04-22 10:30:00,102.64,102.89,102.4,102.61,16490.0,102.64,102.89,102.4,102.61,16490.0
2025-04-22 11:00:00,102.69,103.28,102.67,103.16,4744.0,102.69,103.28,102.67,103.16,4744.0
2025-04-22 11:30:00,103.14,103.51,102.68,103.51,11209.0,103.14,103.51,102.68,103.51,11209.0
2025-04-22 12:00:00,103.7,104.17,103.66,104.04,12569.0,103.7,104.17,103.66,104.04,12569.0
2025-04-22 12:30:00,104.04,104.14,103.63,103.63,9372.0,104.04,104.14,103.63,103.63,9372.0
2025-04-22 13:00:00,103.75,103.88,102.9,102.9,9399.0,103.75,103.88,102.9,102.9,9399.0
2025-04-22 13:30:00,102.9,103.22,102.81,102.87,10985.0,102.9,103.22,102.81,102.87,10985.0
2025-04-22 14:00:00,102.96,103.77,102.9,103.76,10590.0,102.96,103.77,102.9,103.76,10590.0
2025-04-22 14:30:00,103.75,104.16,103.75,104.08,10005.0,103.75,104.16,103.75,104.08,10005.0
2025-04-22 15:00:00,104.09,104.2,103.59,103.7,21056.0,104.09,104.2,103.59,103.7,21056.0
2025-04-22 15:30:00,103.69,104.26,103.62,104.03,95252.0,103.69,104.26,103.62,104.03,95252.0
2025-04-23 09:30:00,106.46,108.59,106.04,107.12,15941.0,106.46,108.59,106.04,107.12,15941.0
2025-04-23 10:00:00,107.12,107.4,106.0,106.09,9013.0,107.12,107.4,106.0,106.09,9013.0
2025-04-23 10:30:00,106.2,106.34,105.67,105.74,7537.0,106.2,106.34,105.67,105.74,7537.0
2025-04-23 11:00:00,105.7,106.0,105.44,105.63,7634.0,105.7,106.0,105.44,105.63,7634.0
2025-04-23 11:30:00,105.79,105.82,104.9,105.16,6384.0,105.79,105.82,104.9,105.16,6384.0
2025-04-23 12:00:00,105.16,105.16,103.71,104.23,15851.0,105.16,105.16,103.71,104.23,15851.0
2025-04-23 12:30:00,104.38,104.66,104.07,104.45,19969.0,104.38,104.66,104.07,104.45,19969.0
2025-04-23 13:00:00,104.45,104.72,104.02,104.04,41291.0,104.45,104.72,104.02,104.04,41291.0
2025-04-23 13:30:00,104.03,104.23,103.3,104.09,39961.0,104.03,104.23,103.3,104.09,39961.0
2025-04-23 14:00:00,104.21,104.59,104.0,104.02,22577.0,104.21,104.59,104.0,104.02,22577.0
2025-04-23 14:30:00,104.09,104.32,103.6,103.65,11736.0,104.09,104.32,103.6,103.65,11736.0
2025-04-23 15:00:00,103.76,103.76,103.43,103.54,17349.0,103.76,103.76,103.43,103.54,17349.0
2025-04-23 15:30:00,103.54,104.08,103.35,103.79,65791.0,103.54,104.08,103.35,103.79,65791.0
2025-04-24 09:30:00,103.76,104.49,103.0,103.62,15195.0,103.76,104.49,103.0,103.62,15195.0
2025-04-24 10:00:00,103.54,104.24,103.44,104.23,14656.0,103.54,104.24,103.44,104.23,14656.0
2025-04-24 10:30:00,104.23,104.49,104.13,104.41,10084.0,104.23,104.49,104.13,104.41,10084.0
2025-04-24 11:00:00,104.42,104.87,104.37,104.54,9793.0,104.42,104.87,104.37,104.54,9793.0
2025-04-24 11:30:00,104.55,104.95,104.45,104.68,17873.0,104.55,104.95,104.45,104.68,17873.0
2025-04-24 12:00:00,104.88,105.42,104.79,105.26,11695.0,104.88,105.42,104.79,105.26,11695.0
2025-04-24 12:30:00,105.33,105.59,105.32,105.5,7837.0,105.33,105.59,105.32,105.5,7837.0
2025-04-24 13:00:00,105.43,105.44,105.0,105.03,16935.0,105.43,105.44,105.0,105.03,16935.0
2025-04-24 13:30:00,105.09,105.25,105.02,105.15,14437.0,105.09,105.25,105.02,105.15,14437.0
2025-04-24 14:00:00,105.15,105.46,104.71,104.71,20111.0,105.15,105.46,104.71,104.71,20111.0
2025-04-24 14:30:00,104.75,105.2,104.74,105.01,10035.0,104.75,105.2,104.74,105.01,10035.0
2025-04-24 15:00:00,104.97,105.4,104.82,105.15,19727.0,104.97,105.4,104.82,105.15,19727.0
2025-04-24 15:30:00,105.09,105.82,104.85,105.55,98477.0,105.09,105.82,104.85,105.55,98477.0
2025-04-25 09:30:00,104.72,105.57,104.72,104.92,5690.0,104.72,105.57,104.72,104.92,5690.0
2025-04-25 10:00:00,104.72,105.06,104.09,104.32,12804.0,104.72,105.06,104.09,104.32,12804.0
2025-04-25 10:30:00,104.1,104.78,104.02,104.72,4066.0,104.1,104.78,104.02,104.72,4066.0
2025-04-25 11:00:00,104.69,105.0,104.58,104.73,13209.0,104.69,105.0,104.58,104.73,13209.0
2025-04-25 11:30:00,104.7,105.06,104.5,104.95,8615.0,104.7,105.06,104.5,104.95,8615.0
2025-04-25 12:00:00,104.96,105.25,104.83,105.07,8288.0,104.96,105.25,104.83,105.07,8288.0
2025-04-25 12:30:00,105.04,105.14,104.6,104.6,3921.0,105.04,105.14,104.6,104.6,3921.0
2025-04-25 13:00:00,104.59,104.9,104.58,104.73,6514.0,104.59,104.9,104.58,104.73,6514.0
2025-04-25 13:30:00,104.73,104.82,103.8,103.93,5809.0,104.73,104.82,103.8,103.93,5809.0
2025-04-25 14:00:00,104.03,104.3,103.9,104.3,7143.0,104.03,104.3,103.9,104.3,7143.0
2025-04-25 14:30:00,104.35,104.55,104.28,104.37,6031.0,104.35,104.55,104.28,104.37,6031.0
2025-04-25 15:00:00,104.37,104.64,104.34,104.45,5158.0,104.37,104.64,104.34,104.45,5158.0
2025-04-25 15:30:00,104.37,104.63,104.18,104.48,42067.0,104.37,104.63,104.18,104.48,42067.0
2025-04-28 09:30:00,104.5,105.76,104.5,105.48,8977.0,104.5,105.76,104.5,105.48,8977.0
2025-04-28 10:00:00,105.48,106.02,105.21,105.62,15803.0,105.48,106.02,105.21,105.62,15803.0
2025-04-28 10:30:00,105.69,106.14,105.51,105.84,21826.0,105.69,106.14,105.51,105.84,21826.0
2025-04-28 11:00:00,105.85,105.85,105.09,105.09,32588.0,105.85,105.85,105.09,105.09,32588.0
2025-04-28 11:30:00,105.01,105.32,104.86,105.11,17010.0,105.01,105.32,104.86,105.11,17010.0
2025-04-28 12:00:00,104.99,105.05,104.43,104.5,8245.0,104.99,105.05,104.43,104.5,8245.0
2025-04-28 12:30:00,104.51,104.95,104.51,104.62,10548.0,104.51,104.95,104.51,104.62,10548.0
2025-04-28 13:00:00,104.68,104.85,104.37,104.39,14734.0,104.68,104.85,104.37,104.39,14734.0
2025-04-28 13:30:00,104.39,104.58,104.32,104.54,6597.0,104.39,104.58,104.32,104.54,6597.0
2025-04-28 14:00:00,104.55,104.67,104.17,104.67,10862.0,104.55,104.67,104.17,104.67,10862.0
2025-04-28 14:30:00,104.68,104.79,104.49,104.7,9424.0,104.68,104.79,104.49,104.7,9424.0
2025-04-28 15:00:00,104.8,104.95,104.68,104.86,13454.0,104.8,104.95,104.68,104.86,13454.0
2025-04-28 15:30:00,104.86,105.33,104.65,105.11,158891.0,104.86,105.33,104.65,105.11,158891.0
2025-04-29 09:30:00,105.36,106.23,104.72,106.05,19466.0,105.36,106.23,104.72,106.05,19466.0
2025-04-29 10:00:00,106.18,106.33,105.18,105.21,16999.0,106.18,106.33,105.18,105.21,16999.0
2025-04-29 10:30:00,105.2,106.22,105.2,106.21,15029.0,105.2,106.22,105.2,106.21,15029.0
2025-04-29 11:00:00,106.21,106.26,105.86,106.26,7193.0,106.21,106.26,105.86,106.26,7193.0
2025-04-29 11:30:00,106.15,106.21,105.91,105.97,7148.0,106.15,106.21,105.91,105.97,7148.0
2025-04-29 12:00:00,106.01,106.52,106.01,106.32,5743.0,106.01,106.52,106.01,106.32,5743.0
2025-04-29 12:30:00,106.33,106.42,105.63,105.67,15653.0,106.33,106.42,105.63,105.67,15653.0
2025-04-29 13:00:00,105.74,106.18,105.71,105.97,20900.0,105.74,106.18,105.71,105.97,20900.0
2025-04-29 13:30:00,105.92,106.46,105.92,106.41,15265.0,105.92,106.46,105.92,106.41,15265.0
2025-04-29 14:00:00,106.41,106.55,106.06,106.07,19786.0,106.41,106.55,106.06,106.07,19786.0
2025-04-29 14:30:00,106.09,106.17,105.91,105.94,18559.0,106.09,106.17,105.91,105.94,18559.0
2025-04-29 15:00:00,105.98,106.07,105.88,105.92,21228.0,105.98,106.07,105.88,105.92,21228.0
2025-04-29 15:30:00,105.92,105.98,105.54,105.61,129650.0,105.92,105.98,105.54,105.61,129650.0
2025-04-30 09:30:00,105.06,105.49,104.51,104.75,52959.0,105.06,105.49,104.51,104.75,52959.0
2025-04-30 10:00:00,104.91,105.42,104.91,105.23,40071.0,104.91,105.42,104.91,105.23,40071.0
2025-04-30 10:30:00,105.23,105.47,105.11,105.2,11849.0,105.23,105.47,105.11,105.2,11849.0
2025-04-30 11:00:00,105.2,106.05,105.2,105.84,13708.0,105.2,106.05,105.2,105.84,13708.0
2025-04-30 11:30:00,105.82,106.02,105.78,105.88,14565.0,105.82,106.02,105.78,105.88,14565.0
2025-04-30 12:00:00,105.96,106.03,105.35,105.49,10081.0,105.96,106.03,105.35,105.49,10081.0
2025-04-30 12:30:00,105.43,105.91,105.4,105.91,7577.0,105.43,105.91,105.4,105.91,7577.0
2025-04-30 13:00:00,105.91,106.16,105.59,106.09,16174.0,105.91,106.16,105.59,106.09,16174.0
2025-04-30 13:30:00,106.09,106.47,106.09,106.47,16693.0,106.09,106.47,106.09,106.47,16693.0
2025-04-30 14:00:00,106.39,106.62,106.16,106.32,37453.0,106.39,106.62,106.16,106.32,37453.0
2025-04-30 14:30:00,106.39,106.56,105.84,105.86,14937.0,106.39,106.56,105.84,105.86,14937.0
2025-04-30 15:00:00,105.89,106.08,105.69,105.94,27852.0,105.89,106.08,105.69,105.94,27852.0
2025-04-30 15:30:00,105.91,107.05,105.81,106.75,116465.0,105.91,107.05,105.81,106.75,116465.0
2025-05-01 09:30:00,106.27,107.6,105.87,107.11,12666.0,106.27,107.6,105.87,107.11,12666.0
2025-05-01 10:00:00,107.29,108.1,107.1,108.02,16390.0,107.29,108.1,107.1,108.02,16390.0
2025-05-01 10:30:00,107.99,108.38,107.79,108.22,19724.0,107.99,108.38,107.79,108.22,19724.0
2025-05-01 11:00:00,108.22,109.05,108.09,108.97,15747.0,108.22,109.05,108.09,108.97,15747.0
2025-05-01 11:30:00,108.93,108.93,107.47,107.52,8053.0,108.93,108.93,107.47,107.52,8053.0
2025-05-01 12:00:00,107.52,107.81,107.22,107.72,20506.0,107.52,107.81,107.22,107.72,20506.0
2025-05-01 12:30:00,107.72,107.92,107.55,107.59,17350.0,107.72,107.92,107.55,107.59,17350.0
2025-05-01 13:00:00,107.65,108.06,107.65,107.86,10953.0,107.65,108.06,107.65,107.86,10953.0
2025-05-01 13:30:00,107.9,108.07,107.38,107.38,12502.0,107.9,108.07,107.38,107.38,12502.0
2025-05-01 14:00:00,107.36,107.74,107.36,107.71,20126.0,107.36,107.74,107.36,107.71,20126.0
2025-05-01 14:30:00,107.75,107.82,107.6,107.73,15600.0,107.75,107.82,107.6,107.73,15600.0
2025-05-01 15:00:00,107.71,108.21,107.66,108.21,22385.0,107.71,108.21,107.66,108.21,22385.0
2025-05-01 15:30:00,108.21,108.49,107.47,107.53,118329.0,108.21,108.49,107.47,107.53,118329.0
2025-05-02 09:30:00,108.82,109.69,108.15,109.17,26416.0,108.82,109.69,108.15,109.17,26416.0
2025-05-02 10:00:00,109.15,109.87,109.15,109.79,20991.0,109.15,109.87,109.15,109.79,20991.0
2025-05-02 10:30:00,109.75,110.26,109.54,110.13,19636.0,109.75,110.26,109.54,110.13,19636.0
2025-05-02 11:00:00,110.11,110.11,109.43,109.53,24744.0,110.11,110.11,109.43,109.53,24744.0
2025-05-02 11:30:00,109.6,109.99,109.55,109.82,13521.0,109.6,109.99,109.55,109.82,13521.0
2025-05-02 12:00:00,109.82,110.69,109.82,110.6,23811.0,109.82,110.69,109.82,110.6,23811.0
2025-05-02 12:30:00,110.57,110.82,110.57,110.68,12506.0,110.57,110.82,110.57,110.68,12506.0
2025-05-02 13:00:00,110.7,110.78,110.25,110.41,14399.0,110.7,110.78,110.25,110.41,14399.0
2025-05-02 13:30:00,110.39,110.57,110.31,110.48,11293.0,110.39,110.57,110.31,110.48,11293.0
2025-05-02 14:00:00,110.44,110.7,110.38,110.57,36267.0,110.44,110.7,110.38,110.57,36267.0
2025-05-02 14:30:00,110.48,110.65,110.36,110.36,14608.0,110.48,110.65,110.36,110.36,14608.0
2025-05-02 15:00:00,110.37,110.57,110.21,110.49,26611.0,110.37,110.57,110.21,110.49,26611.0
2025-05-02 15:30:00,110.5,110.59,110.13,110.35,76553.0,110.5,110.59,110.13,110.35,76553.0
2025-05-05 09:30:00,109.71,110.76,109.54,110.6,17123.0,109.71,110.76,109.54,110.6,17123.0
2025-05-05 10:00:00,110.64,110.86,110.23,110.61,18916.0,110.64,110.86,110.23,110.61,18916.0
2025-05-05 10:30:00,110.62,110.93,110.38,110.86,15514.0,110.62,110.93,110.38,110.86,15514.0
2025-05-05 11:00:00,110.89,110.98,110.66,110.84,17263.0,110.89,110.98,110.66,110.84,17263.0
2025-05-05 11:30:00,110.84,111.21,110.62,111.08,12321.0,110.84,111.21,110.62,111.08,12321.0
2025-05-05 12:00:00,111.06,111.16,110.55,110.67,68890.0,111.06,111.16,110.55,110.67,68890.0
2025-05-05 12:30:00,110.66,110.69,110.4,110.55,9609.0,110.66,110.69,110.4,110.55,9609.0
2025-05-05 13:00:00,110.51,110.66,110.26,110.49,50980.0,110.51,110.66,110.26,110.49,50980.0
2025-05-05 13:30:00,110.57,110.97,110.55,110.94,16896.0,110.57,110.97,110.55,110.94,16896.0
2025-05-05 14:00:00,110.91,111.04,110.75,110.94,14742.0,110.91,111.04,110.75,110.94,14742.0
2025-05-05 14:30:00,110.92,111.26,110.92,111.03,32517.0,110.92,111.26,110.92,111.03,32517.0
2025-05-05 15:00:00,110.97,111.06,110.28,110.46,70485.0,110.97,111.06,110.28,110.46,70485.0
2025-05-05 15:30:00,110.44,110.47,109.94,110.05,131240.0,110.44,110.47,109.94,110.05,131240.0
2025-05-06 09:30:00,109.24,109.82,108.64,109.52,11849.0,109.24,109.82,108.64,109.52,11849.0
2025-05-06 10:00:00,109.53,109.95,109.34,109.45,68583.0,109.53,109.95,109.34,109.45,68583.0
2025-05-06 10:30:00,109.49,110.17,109.4,109.61,32788.0,109.49,110.17,109.4,109.61,32788.0
2025-05-06 11:00:00,109.59,109.66,109.08,109.66,18767.0,109.59,109.66,109.08,109.66,18767.0
2025-05-06 11:30:00,109.57,109.84,108.97,108.98,18910.0,109.57,109.84,108.97,108.98,18910.0
2025-05-06 12:00:00,109.04,109.56,109.01,109.38,11496.0,109.04,109.56,109.01,109.38,11496.0
2025-05-06 12:30:00,109.34,109.61,108.86,108.87,26562.0,109.34,109.61,108.86,108.87,26562.0
2025-05-06 13:00:00,108.89,109.24,108.82,108.98,20306.0,108.89,109.24,108.82,108.98,20306.0
2025-05-06 13:30:00,108.98,109.02,108.49,108.69,25175.0,108.98,109.02,108.49,108.69,25175.0
2025-05-06 14:00:00,108.7,109.17,108.67,109.12,34813.0,108.7,109.17,108.67,109.12,34813.0
2025-05-06 14:30:00,109.12,109.28,108.68,108.82,37653.0,109.12,109.28,108.68,108.82,37653.0
2025-05-06 15:00:00,108.82,109.06,108.81,108.96,34484.0,108.82,109.06,108.81,108.96,34484.0
2025-05-06 15:30:00,108.99,109.06,108.62,108.8,107366.0,108.99,109.06,108.62,108.8,107366.0
2025-05-07 09:30:00,109.23,109.49,108.47,108.98,21156.0,109.23,109.49,108.47,108.98,21156.0
2025-05-07 10:00:00,108.88,109.02,108.33,108.63,21111.0,108.88,109.02,108.33,108.63,21111.0
2025-05-07 10:30:00,108.63,108.86,108.32,108.4,7988.0,108.63,108.86,108.32,108.4,7988.0
2025-05-07 11:00:00,108.4,109.54,108.23,109.54,29189.0,108.4,109.54,108.23,109.54,29189.0
2025-05-07 11:30:00,109.53,110.01,109.53,109.89,17700.0,109.53,110.01,109.53,109.89,17700.0
2025-05-07 12:00:00,109.84,109.99,109.57,109.64,10276.0,109.84,109.99,109.57,109.64,10276.0
2025-05-07 12:30:00,109.55,110.06,109.49,110.06,8703.0,109.55,110.06,109.49,110.06,8703.0
2025-05-07 13:00:00,110.09,110.11,109.79,109.82,16968.0,110.09,110.11,109.79,109.82,16968.0
2025-05-07 13:30:00,109.78,109.82,109.14,109.37,24612.0,109.78,109.82,109.14,109.37,24612.0
2025-05-07 14:00:00,109.36,109.63,108.76,109.23,25302.0,109.36,109.63,108.76,109.23,25302.0
2025-05-07 14:30:00,109.15,110.06,109.15,109.98,19444.0,109.15,110.06,109.15,109.98,19444.0
2025-05-07 15:00:00,109.78,109.89,108.85,108.94,31827.0,109.78,109.89,108.85,108.94,31827.0
2025-05-07 15:30:00,109.0,109.65,108.63,109.39,116306.0,109.0,109.65,108.63,109.39,116306.0
2025-05-08 09:30:00,110.02,110.22,109.53,109.69,86467.0,110.02,110.22,109.53,109.69,86467.0
2025-05-08 10:00:00,109.69,110.16,109.56,110.13,35076.0,109.69,110.16,109.56,110.13,35076.0
2025-05-08 10:30:00,110.04,110.52,109.82,109.91,30553.0,110.04,110.52,109.82,109.91,30553.0
2025-05-08 11:00:00,109.95,110.81,109.9,110.77,16399.0,109.95,110.81,109.9,110.77,16399.0
2025-05-08 11:30:00,110.73,111.51,110.63,111.44,18109.0,110.73,111.51,110.63,111.44,18109.0
2025-05-08 12:00:00,111.52,111.82,111.27,111.55,14636.0,111.52,111.82,111.27,111.55,14636.0
2025-05-08 12:30:00,111.47,111.84,111.33,111.66,24888.0,111.47,111.84,111.33,111.66,24888.0
2025-05-08 13:00:00,111.7,111.71,111.08,111.34,27811.0,111.7,111.71,111.08,111.34,27811.0
2025-05-08 13:30:00,111.42,111.43,110.68,110.72,27399.0,111.42,111.43,110.68,110.72,27399.0
2025-05-08 14:00:00,110.75,111.04,110.48,110.86,64535.0,110.75,111.04,110.48,110.86,64535.0
2025-05-08 14:30:00,110.96,111.31,110.85,111.27,10995.0,110.96,111.31,110.85,111.27,10995.0
2025-05-08 15:00:00,111.19,111.63,110.99,111.56,13284.0,111.19,111.63,110.99,111.56,13284.0
2025-05-08 15:30:00,111.49,111.55,110.82,110.95,60667.0,111.49,111.55,110.82,110.95,60667.0
2025-05-09 09:30:00,110.9,111.68,110.9,111.43,42550.0,110.9,111.68,110.9,111.43,42550.0
2025-05-09 10:00:00,111.34,111.44,110.76,110.8,13634.0,111.34,111.44,110.76,110.8,13634.0
2025-05-09 10:30:00,110.82,111.08,110.71,110.9,13176.0,110.82,111.08,110.71,110.9,13176.0
2025-05-09 11:00:00,110.9,110.97,110.62,110.75,8511.0,110.9,110.97,110.62,110.75,8511.0
2025-05-09 11:30:00,110.73,110.96,110.67,110.83,9293.0,110.73,110.96,110.67,110.83,9293.0
2025-05-09 12:00:00,110.82,110.82,110.4,110.58,19016.0,110.82,110.82,110.4,110.58,19016.0
2025-05-09 12:30:00,110.62,110.78,110.5,110.5,13205.0,110.62,110.78,110.5,110.5,13205.0
2025-05-09 13:00:00,110.52,110.67,110.31,110.59,17788.0,110.52,110.67,110.31,110.59,17788.0
2025-05-09 13:30:00,110.6,110.89,110.55,110.65,12877.0,110.6,110.89,110.55,110.65,12877.0
2025-05-09 14:00:00,110.64,110.73,110.42,110.43,13708.0,110.64,110.73,110.42,110.43,13708.0
2025-05-09 14:30:00,110.48,110.76,110.39,110.69,16401.0,110.48,110.76,110.39,110.69,16401.0
2025-05-09 15:00:00,110.69,110.88,110.6,110.7,23224.0,110.69,110.88,110.6,110.7,23224.0
2025-05-09 15:30:00,110.68,110.68,110.21,110.55,68995.0,110.68,110.68,110.21,110.55,68995.0
2025-05-12 09:30:00,114.53,116.31,113.28,115.04,180400.0,114.53,116.31,113.28,115.04,180400.0
2025-05-12 10:00:00,115.01,115.64,114.27,114.29,17595.0,115.01,115.64,114.27,114.29,17595.0
2025-05-12 10:30:00,114.29,114.97,114.24,114.29,24044.0,114.29,114.97,114.24,114.29,24044.0
2025-05-12 11:00:00,114.41,114.41,113.76,114.19,39480.0,114.41,114.41,113.76,114.19,39480.0
2025-05-12 11:30:00,114.19,114.57,114.13,114.18,31172.0,114.19,114.57,114.13,114.18,31172.0
2025-05-12 12:00:00,114.24,114.48,114.02,114.02,18473.0,114.24,114.48,114.02,114.02,18473.0
2025-05-12 12:30:00,114.06,114.82,114.04,114.82,16079.0,114.06,114.82,114.04,114.82,16079.0
2025-05-12 13:00:00,114.85,115.12,114.73,114.79,12890.0,114.85,115.12,114.73,114.79,12890.0
2025-05-12 13:30:00,114.75,115.14,114.62,114.87,15844.0,114.75,115.14,114.62,114.87,15844.0
2025-05-12 14:00:00,114.96,115.38,114.94,115.18,27344.0,114.96,115.38,114.94,115.18,27344.0
2025-05-12 14:30:00,115.04,115.33,114.76,114.83,33824.0,115.04,115.33,114.76,114.83,33824.0
2025-05-12 15:00:00,114.82,115.01,114.45,114.61,19799.0,114.82,115.01,114.45,114.61,19799.0
2025-05-12 15:30:00,114.58,114.77,114.15,114.38,146025.0,114.58,114.77,114.15,114.38,146025.0
2025-05-13 09:30:00,114.57,115.53,114.23,114.43,31333.0,114.57,115.53,114.23,114.43,31333.0
2025-05-13 10:00:00,114.43,114.63,114.02,114.28,31704.0,114.43,114.63,114.02,114.28,31704.0
2025-05-13 10:30:00,114.18,114.48,113.75,114.11,31556.0,114.18,114.48,113.75,114.11,31556.0
2025-05-13 11:00:00,114.05,114.51,113.84,114.32,17334.0,114.05,114.51,113.84,114.32,17334.0
2025-05-13 11:30:00,114.31,114.64,114.17,114.32,13991.0,114.31,114.64,114.17,114.32,13991.0
2025-05-13 12:00:00,114.17,114.27,113.98,113.99,7293.0,114.17,114.27,113.98,113.99,7293.0
2025-05-13 12:30:00,114.09,114.13,113.63,113.63,10450.0,114.09,114.13,113.63,113.63,10450.0
2025-05-13 13:00:00,113.7,113.93,113.47,113.9,9019.0,113.7,113.93,113.47,113.9,9019.0
2025-05-13 13:30:00,113.98,114.27,113.82,113.89,6369.0,113.98,114.27,113.82,113.89,6369.0
2025-05-13 14:00:00,113.93,114.55,113.92,114.5,17726.0,113.93,114.55,113.92,114.5,17726.0
2025-05-13 14:30:00,114.5,114.94,114.21,114.88,21141.0,114.5,114.94,114.21,114.88,21141.0
2025-05-13 15:00:00,114.94,115.12,114.83,115.08,47282.0,114.94,115.12,114.83,115.08,47282.0
2025-05-13 15:30:00,115.08,115.28,114.37,114.42,160257.0,115.08,115.28,114.37,114.42,160257.0
2025-05-14 09:30:00,113.91,114.19,112.14,112.55,31040.0,113.91,114.19,112.14,112.55,31040.0
2025-05-14 10:00:00,112.53,112.62,111.62,112.34,10552.0,112.53,112.62,111.62,112.34,10552.0
2025-05-14 10:30:00,112.3,112.62,111.94,111.96,16378.0,112.3,112.62,111.94,111.96,16378.0
2025-05-14 11:00:00,112.12,112.13,111.61,111.83,18437.0,112.12,112.13,111.61,111.83,18437.0
2025-05-14 11:30:00,111.78,112.32,111.73,111.94,9507.0,111.78,112.32,111.73,111.94,9507.0
2025-05-14 12:00:00,111.94,112.53,111.81,112.24,10142.0,111.94,112.53,111.81,112.24,10142.0
2025-05-14 12:30:00,112.29,112.43,111.89,112.07,9779.0,112.29,112.43,111.89,112.07,9779.0
2025-05-14 13:00:00,112.16,112.22,111.59,111.83,13643.0,112.16,112.22,111.59,111.83,13643.0
2025-05-14 13:30:00,111.83,112.01,111.73,111.81,11340.0,111.83,112.01,111.73,111.81,11340.0
2025-05-14 14:00:00,111.83,111.93,111.52,111.52,12648.0,111.83,111.93,111.52,111.52,12648.0
2025-05-14 14:30:00,111.67,111.98,111.63,111.87,10298.0,111.67,111.98,111.63,111.87,10298.0
2025-05-14 15:00:00,111.84,112.32,111.84,112.25,26923.0,111.84,112.32,111.84,112.25,26923.0
2025-05-14 15:30:00,112.24,112.71,111.97,112.36,99000.0,112.24,112.71,111.97,112.36,99000.0
2025-05-15 09:30:00,112.21,112.59,111.13,111.98,21942.0,112.21,112.59,111.13,111.98,21942.0
2025-05-15 10:00:00,111.88,112.53,111.88,112.31,16943.0,111.88,112.53,111.88,112.31,16943.0
2025-05-15 10:30:00,112.4,113.52,112.4,113.45,18755.0,112.4,113.52,112.4,113.45,18755.0
2025-05-15 11:00:00,113.49,114.03,113.43,113.72,32899.0,113.49,114.03,113.43,113.72,32899.0
2025-05-15 11:30:00,113.72,114.41,113.64,114.39,14258.0,113.72,114.41,113.64,114.39,14258.0
2025-05-15 12:00:00,114.39,114.42,114.08,114.28,14070.0,114.39,114.42,114.08,114.28,14070.0
2025-05-15 12:30:00,114.28,114.42,114.17,114.31,6139.0,114.28,114.42,114.17,114.31,6139.0
2025-05-15 13:00:00,114.37,114.49,114.03,114.03,8579.0,114.37,114.49,114.03,114.03,8579.0
2025-05-15 13:30:00,113.96,113.97,113.79,113.94,18540.0,113.96,113.97,113.79,113.94,18540.0
2025-05-15 14:00:00,113.89,114.1,113.78,114.09,13058.0,113.89,114.1,113.78,114.09,13058.0
2025-05-15 14:30:00,114.11,114.45,114.11,114.33,12628.0,114.11,114.45,114.11,114.33,12628.0
2025-05-15 15:00:00,114.31,114.47,114.12,114.42,17204.0,114.31,114.47,114.12,114.42,17204.0
2025-05-15 15:30:00,114.46,114.68,114.21,114.39,118563.0,114.46,114.68,114.21,114.39,118563.0
2025-05-16 09:30:00,114.44,114.99,113.82,114.67,13306.0,114.44,114.99,113.82,114.67,13306.0
2025-05-16 10:00:00,114.67,114.94,114.24,114.94,14894.0,114.67,114.94,114.24,114.94,14894.0
2025-05-16 10:30:00,114.72,115.04,114.67,114.85,14858.0,114.72,115.04,114.67,114.85,14858.0
2025-05-16 11:00:00,114.84,115.23,114.76,114.85,11648.0,114.84,115.23,114.76,114.85,11648.0
2025-05-16 11:30:00,114.92,115.28,114.92,115.05,16703.0,114.92,115.28,114.92,115.05,16703.0
2025-05-16 12:00:00,115.05,115.7,115.05,115.62,8261.0,115.05,115.7,115.05,115.62,8261.0
2025-05-16 12:30:00,115.66,115.83,115.43,115.54,16104.0,115.66,115.83,115.43,115.54,16104.0
2025-05-16 13:00:00,115.49,115.56,115.32,115.51,11412.0,115.49,115.56,115.32,115.51,11412.0
2025-05-16 13:30:00,115.48,115.59,115.43,115.53,5854.0,115.48,115.59,115.43,115.53,5854.0
2025-05-16 14:00:00,115.55,115.9,115.54,115.77,14546.0,115.55,115.9,115.54,115.77,14546.0
2025-05-16 14:30:00,115.77,116.09,115.71,115.83,12483.0,115.77,116.09,115.71,115.83,12483.0
2025-05-16 15:00:00,115.82,115.93,115.71,115.81,20354.0,115.82,115.93,115.71,115.81,20354.0
2025-05-16 15:30:00,115.81,116.16,115.74,116.02,86314.0,115.81,116.16,115.74,116.02,86314.0
2025-05-19 09:30:00,114.48,115.43,114.35,115.1,14232.0,114.48,115.43,114.35,115.1,14232.0
2025-05-19 10:00:00,115.19,115.53,114.84,115.43,50522.0,115.19,115.53,114.84,115.43,50522.0
2025-05-19 10:30:00,115.48,115.66,115.34,115.39,11129.0,115.48,115.66,115.34,115.39,11129.0
2025-05-19 11:00:00,115.39,115.91,115.33,115.33,7081.0,115.39,115.91,115.33,115.33,7081.0
2025-05-19 11:30:00,115.33,115.38,115.11,115.12,8152.0,115.33,115.38,115.11,115.12,8152.0
2025-05-19 12:00:00,115.13,115.31,115.13,115.3,7378.0,115.13,115.31,115.13,115.3,7378.0
2025-05-19 12:30:00,115.34,115.45,115.21,115.41,9117.0,115.34,115.45,115.21,115.41,9117.0
2025-05-19 13:00:00,115.34,115.59,115.3,115.49,7669.0,115.34,115.59,115.3,115.49,7669.0
2025-05-19 13:30:00,115.52,115.59,115.26,115.34,9696.0,115.52,115.59,115.26,115.34,9696.0
2025-05-19 14:00:00,115.31,115.59,115.12,115.34,26953.0,115.31,115.59,115.12,115.34,26953.0
2025-05-19 14:30:00,115.38,115.4,115.24,115.37,9833.0,115.38,115.4,115.24,115.37,9833.0
2025-05-19 15:00:00,115.34,115.4,115.03,115.03,11737.0,115.34,115.4,115.03,115.03,11737.0
2025-05-19 15:30:00,115.11,116.33,115.04,116.0,194504.0,115.11,116.33,115.04,116.0,194504.0
2025-05-20 09:30:00,115.68,115.96,114.87,115.7,30132.0,115.68,115.96,114.87,115.7,30132.0
2025-05-20 10:00:00,115.69,115.76,115.39,115.48,12644.0,115.69,115.76,115.39,115.48,12644.0
2025-05-20 10:30:00,115.48,115.5,115.05,115.11,7152.0,115.48,115.5,115.05,115.11,7152.0
2025-05-20 11:00:00,114.95,115.64,114.95,115.58,11811.0,114.95,115.64,114.95,115.58,11811.0
2025-05-20 11:30:00,115.61,115.62,115.12,115.37,14313.0,115.61,115.62,115.12,115.37,14313.0
2025-05-20 12:00:00,115.3,115.37,114.81,114.9,13033.0,115.3,115.37,114.81,114.9,13033.0
2025-05-20 12:30:00,114.89,115.0,114.65,114.97,11144.0,114.89,115.0,114.65,114.97,11144.0
2025-05-20 13:00:00,114.92,115.08,114.84,114.91,17271.0,114.92,115.08,114.84,114.91,17271.0
2025-05-20 13:30:00,114.94,115.11,114.89,115.0,8300.0,114.94,115.11,114.89,115.0,8300.0
2025-05-20 14:00:00,114.93,114.97,114.26,114.64,31262.0,114.93,114.97,114.26,114.64,31262.0
2025-05-20 14:30:00,114.63,114.69,114.4,114.54,11051.0,114.63,114.69,114.4,114.54,11051.0
2025-05-20 15:00:00,114.59,114.59,114.15,114.15,17943.0,114.59,114.59,114.15,114.15,17943.0
2025-05-20 15:30:00,114.24,114.62,114.11,114.53,103643.0,114.24,114.62,114.11,114.53,103643.0
2025-05-21 09:30:00,113.36,114.22,112.96,113.25,51239.0,113.36,114.22,112.96,113.25,51239.0
2025-05-21 10:00:00,113.21,113.73,113.2,113.65,19335.0,113.21,113.73,113.2,113.65,19335.0
2025-05-21 10:30:00,113.43,113.67,113.26,113.51,6692.0,113.43,113.67,113.26,113.51,6692.0
2025-05-21 11:00:00,113.64,113.98,113.54,113.95,33748.0,113.64,113.98,113.54,113.95,33748.0
2025-05-21 11:30:00,113.89,114.16,113.85,114.05,16716.0,113.89,114.16,113.85,114.05,16716.0
2025-05-21 12:00:00,114.12,114.23,113.96,114.1,37325.0,114.12,114.23,113.96,114.1,37325.0
2025-05-21 12:30:00,114.1,114.2,114.03,114.13,8220.0,114.1,114.2,114.03,114.13,8220.0
2025-05-21 13:00:00,114.13,114.24,112.86,112.93,24600.0,114.13,114.24,112.86,112.93,24600.0
2025-05-21 13:30:00,112.83,113.5,112.8,113.17,36995.0,112.83,113.5,112.8,113.17,36995.0
2025-05-21 14:00:00,113.22,113.31,112.85,113.25,18495.0,113.22,113.31,112.85,113.25,18495.0
2025-05-21 14:30:00,113.33,113.64,113.12,113.15,22188.0,113.33,113.64,113.12,113.15,22188.0
2025-05-21 15:00:00,113.15,113.32,112.79,112.79,17794.0,113.15,113.32,112.79,112.79,17794.0
2025-05-21 15:30:00,112.8,113.13,112.79,112.85,92536.0,112.8,113.13,112.79,112.85,92536.0
2025-05-22 09:30:00,112.62,112.87,111.53,111.75,27500.0,112.62,112.87,111.53,111.75,27500.0
2025-05-22 10:00:00,111.79,112.15,111.61,111.61,17692.0,111.79,112.15,111.61,111.61,17692.0
2025-05-22 10:30:00,111.43,111.57,111.02,111.53,15856.0,111.43,111.57,111.02,111.53,15856.0
2025-05-22 11:00:00,111.6,112.09,111.52,111.65,10320.0,111.6,112.09,111.52,111.65,10320.0
2025-05-22 11:30:00,111.56,112.03,111.55,111.92,13177.0,111.56,112.03,111.55,111.92,13177.0
2025-05-22 12:00:00,111.92,112.25,111.91,111.96,8042.0,111.92,112.25,111.91,111.96,8042.0
2025-05-22 12:30:00,112.01,112.01,111.7,111.7,11263.0,112.01,112.01,111.7,111.7,11263.0
2025-05-22 13:00:00,111.8,112.15,111.59,112.14,21481.0,111.8,112.15,111.59,112.14,21481.0
2025-05-22 13:30:00,112.05,112.25,112.03,112.09,8843.0,112.05,112.25,112.03,112.09,8843.0
2025-05-22 14:00:00,112.1,112.96,112.08,112.85,21530.0,112.1,112.96,112.08,112.85,21530.0
2025-05-22 14:30:00,112.77,113.14,112.73,113.09,18021.0,112.77,113.14,112.73,113.09,18021.0
2025-05-22 15:00:00,113.13,113.15,112.79,113.08,21040.0,113.13,113.15,112.79,113.08,21040.0
2025-05-22 15:30:00,113.04,113.1,112.44,112.46,76142.0,113.04,113.1,112.44,112.46,76142.0
2025-05-23 09:30:00,110.78,112.29,110.78,111.1,29409.0,110.78,112.29,110.78,111.1,29409.0
2025-05-23 10:00:00,111.16,111.93,110.98,110.98,27580.0,111.16,111.93,110.98,110.98,27580.0
2025-05-23 10:30:00,110.97,111.68,110.97,111.33,13297.0,110.97,111.68,110.97,111.33,13297.0
2025-05-23 11:00:00,111.34,111.5,111.18,111.42,27593.0,111.34,111.5,111.18,111.42,27593.0
2025-05-23 11:30:00,111.44,111.62,111.24,111.33,19166.0,111.44,111.62,111.24,111.33,19166.0
2025-05-23 12:00:00,111.34,111.48,111.13,111.33,16984.0,111.34,111.48,111.13,111.33,16984.0
2025-05-23 12:30:00,111.32,111.43,111.13,111.38,16768.0,111.32,111.43,111.13,111.38,16768.0
2025-05-23 13:00:00,111.37,111.8,111.29,111.63,17494.0,111.37,111.8,111.29,111.63,17494.0
2025-05-23 13:30:00,111.66,111.77,111.51,111.65,21236.0,111.66,111.77,111.51,111.65,21236.0
2025-05-23 14:00:00,111.65,111.86,111.58,111.69,19614.0,111.65,111.86,111.58,111.69,19614.0
2025-05-23 14:30:00,111.77,111.99,111.77,111.92,8127.0,111.77,111.99,111.77,111.92,8127.0
2025-05-23 15:00:00,111.97,112.12,111.76,111.89,10047.0,111.97,112.12,111.76,111.89,10047.0
2025-05-23 15:30:00,111.83,111.98,111.54,111.92,79310.0,111.83,111.98,111.54,111.92,79310.0
2025-05-27 09:30:00,113.3,113.3,112.31,112.4,48035.0,113.3,113.3,112.31,112.4,48035.0
2025-05-27 10:00:00,112.54,113.47,112.45,113.06,47599.0,112.54,113.47,112.45,113.06,47599.0
2025-05-27 10:30:00,113.02,114.11,113.01,113.83,34653.0,113.02,114.11,113.01,113.83,34653.0
2025-05-27 11:00:00,113.83,114.45,113.83,114.45,16159.0,113.83,114.45,113.83,114.45,16159.0
2025-05-27 11:30:00,114.39,114.72,114.28,114.32,22364.0,114.39,114.72,114.28,114.32,22364.0
2025-05-27 12:00:00,114.32,114.78,114.32,114.75,16843.0,114.32,114.78,114.32,114.75,16843.0
2025-05-27 12:30:00,114.7,115.1,114.7,114.87,11061.0,114.7,115.1,114.7,114.87,11061.0
2025-05-27 13:00:00,114.96,115.09,114.83,114.9,16079.0,114.96,115.09,114.83,114.9,16079.0
2025-05-27 13:30:00,114.93,115.14,114.81,115.14,12732.0,114.93,115.14,114.81,115.14,12732.0
2025-05-27 14:00:00,115.14,115.36,115.09,115.29,13335.0,115.14,115.36,115.09,115.29,13335.0
2025-05-27 14:30:00,115.31,115.41,115.19,115.21,21417.0,115.31,115.41,115.19,115.21,21417.0
2025-05-27 15:00:00,115.22,115.39,115.13,115.23,16701.0,115.22,115.39,115.13,115.23,16701.0
2025-05-27 15:30:00,115.26,115.55,115.17,115.46,76950.0,115.26,115.55,115.17,115.46,76950.0
2025-05-28 09:30:00,115.18,116.18,115.08,115.52,28549.0,115.18,116.18,115.08,115.52,28549.0
2025-05-28 10:00:00,115.39,115.39,114.44,114.76,19630.0,115.39,115.39,114.44,114.76,19630.0
2025-05-28 10:30:00,114.76,114.87,114.42,114.48,9482.0,114.76,114.87,114.42,114.48,9482.0
2025-05-28 11:00:00,114.54,114.64,114.31,114.39,24024.0,114.54,114.64,114.31,114.39,24024.0
2025-05-28 11:30:00,114.33,114.6,114.26,114.33,10913.0,114.33,114.6,114.26,114.33,10913.0
2025-05-28 12:00:00,114.38,114.57,114.32,114.51,6342.0,114.38,114.57,114.32,114.51,6342.0
2025-05-28 12:30:00,114.51,114.79,114.46,114.5,6126.0,114.51,114.79,114.46,114.5,6126.0
2025-05-28 13:00:00,114.62,114.69,114.28,114.3,10376.0,114.62,114.69,114.28,114.3,10376.0
2025-05-28 13:30:00,114.35,114.35,114.05,114.15,12457.0,114.35,114.35,114.05,114.15,12457.0
2025-05-28 14:00:00,114.12,114.18,113.84,113.84,13887.0,114.12,114.18,113.84,113.84,13887.0
2025-05-28 14:30:00,113.87,113.93,113.36,113.69,13690.0,113.87,113.93,113.36,113.69,13690.0
2025-05-28 15:00:00,113.69,114.01,113.65,113.71,12529.0,113.69,114.01,113.65,113.71,12529.0
2025-05-28 15:30:00,113.71,113.75,113.24,113.33,72203.0,113.71,113.75,113.24,113.33,72203.0
2025-05-29 09:30:00,113.94,114.51,113.32,114.2,19304.0,113.94,114.51,113.32,114.2,19304.0
2025-05-29 10:00:00,113.86,114.19,113.5,113.95,16547.0,113.86,114.19,113.5,113.95,16547.0
2025-05-29 10:30:00,113.87,114.11,113.63,114.11,8748.0,113.87,114.11,113.63,114.11,8748.0
2025-05-29 11:00:00,114.09,114.1,113.8,114.04,12395.0,114.09,114.1,113.8,114.04,12395.0
2025-05-29 11:30:00,114.02,114.02,113.15,113.26,13356.0,114.02,114.02,113.15,113.26,13356.0
2025-05-29 12:00:00,113.15,113.77,113.15,113.66,9267.0,113.15,113.77,113.15,113.66,9267.0
2025-05-29 12:30:00,113.66,113.87,113.6,113.8,11353.0,113.66,113.87,113.6,113.8,11353.0
2025-05-29 13:00:00,113.8,114.05,113.52,113.53,11359.0,113.8,114.05,113.52,113.53,11359.0
2025-05-29 13:30:00,113.57,113.79,113.53,113.56,15524.0,113.57,113.79,113.53,113.56,15524.0
2025-05-29 14:00:00,113.59,113.64,113.28,113.39,27899.0,113.59,113.64,113.28,113.39,27899.0
2025-05-29 14:30:00,113.39,113.66,113.39,113.47,14262.0,113.39,113.66,113.39,113.47,14262.0
2025-05-29 15:00:00,113.47,113.71,113.44,113.58,20700.0,113.47,113.71,113.44,113.58,20700.0
2025-05-29 15:30:00,113.61,113.79,113.57,113.69,104409.0,113.61,113.79,113.57,113.69,104409.0
2025-05-30 09:30:00,113.02,113.36,111.75,112.19,25587.0,113.02,113.36,111.75,112.19,25587.0
2025-05-30 10:00:00,112.19,112.95,112.19,112.71,16249.0,112.19,112.95,112.19,112.71,16249.0
2025-05-30 10:30:00,112.71,113.05,112.57,112.76,49823.0,112.71,113.05,112.57,112.76,49823.0
2025-05-30 11:00:00,112.76,113.48,112.76,113.34,28586.0,112.76,113.48,112.76,113.34,28586.0
2025-05-30 11:30:00,113.3,113.36,112.97,113.02,13772.0,113.3,113.36,112.97,113.02,13772.0
2025-05-30 12:00:00,113.05,113.27,112.6,112.67,8436.0,113.05,113.27,112.6,112.67,8436.0
2025-05-30 12:30:00,112.67,112.72,112.3,112.53,8786.0,112.67,112.72,112.3,112.53,8786.0
2025-05-30 13:00:00,112.5,112.92,112.49,112.8,9596.0,112.5,112.92,112.49,112.8,9596.0
2025-05-30 13:30:00,112.89,113.07,112.76,112.89,57019.0,112.89,113.07,112.76,112.89,57019.0
2025-05-30 14:00:00,112.91,113.38,112.91,113.19,64054.0,112.91,113.38,112.91,113.19,64054.0
2025-05-30 14:30:00,113.26,113.49,113.17,113.37,31650.0,113.26,113.49,113.17,113.37,31650.0
2025-05-30 15:00:00,113.37,113.8,113.34,113.73,35892.0,113.37,113.8,113.34,113.73,35892.0
2025-05-30 15:30:00,113.67,114.15,113.51,113.85,188582.0,113.67,114.15,113.51,113.85,188582.0
2025-06-02 09:30:00,114.06,114.07,111.85,112.19,20017.0,114.06,114.07,111.85,112.19,20017.0
2025-06-02 10:00:00,112.14,112.86,111.64,112.86,21466.0,112.14,112.86,111.64,112.86,21466.0
2025-06-02 10:30:00,112.91,113.07,112.53,112.77,19611.0,112.91,113.07,112.53,112.77,19611.0
2025-06-02 11:00:00,112.87,112.97,112.27,112.38,17241.0,112.87,112.97,112.27,112.38,17241.0
2025-06-02 11:30:00,112.39,112.48,112.06,112.29,14659.0,112.39,112.48,112.06,112.29,14659.0
2025-06-02 12:00:00,112.24,112.24,111.74,111.83,13605.0,112.24,112.24,111.74,111.83,13605.0
2025-06-02 12:30:00,111.82,112.37,111.82,112.32,10915.0,111.82,112.37,111.82,112.32,10915.0
2025-06-02 13:00:00,112.35,112.35,111.97,112.0,19343.0,112.35,112.35,111.97,112.0,19343.0
2025-06-02 13:30:00,112.02,112.08,111.87,112.02,16054.0,112.02,112.08,111.87,112.02,16054.0
2025-06-02 14:00:00,112.11,112.63,112.07,112.44,24149.0,112.11,112.63,112.07,112.44,24149.0
2025-06-02 14:30:00,112.51,112.8,112.46,112.68,13850.0,112.51,112.8,112.46,112.68,13850.0
2025-06-02 15:00:00,112.68,112.73,112.52,112.65,18098.0,112.68,112.73,112.52,112.65,18098.0
2025-06-02 15:30:00,112.66,112.79,112.49,112.66,101545.0,112.66,112.79,112.49,112.66,101545.0
2025-06-03 09:30:00,112.67,112.86,112.07,112.35,34532.0,112.67,112.86,112.07,112.35,34532.0
2025-06-03 10:00:00,112.43,113.33,112.41,113.31,20954.0,112.43,113.33,112.41,113.31,20954.0
2025-06-03 10:30:00,113.28,113.84,113.1,113.77,18401.0,113.28,113.84,113.1,113.77,18401.0
2025-06-03 11:00:00,113.74,113.95,113.67,113.86,19458.0,113.74,113.95,113.67,113.86,19458.0
2025-06-03 11:30:00,113.86,114.09,113.82,114.09,9427.0,113.86,114.09,113.82,114.09,9427.0
2025-06-03 12:00:00,114.12,114.23,113.96,114.15,10106.0,114.12,114.23,113.96,114.15,10106.0
2025-06-03 12:30:00,114.12,114.35,114.08,114.3,11804.0,114.12,114.35,114.08,114.3,11804.0
2025-06-03 13:00:00,114.26,114.68,114.16,114.63,12922.0,114.26,114.68,114.16,114.63,12922.0
2025-06-03 13:30:00,114.61,114.83,114.56,114.66,15678.0,114.61,114.83,114.56,114.66,15678.0
2025-06-03 14:00:00,114.65,114.78,114.51,114.72,16014.0,114.65,114.78,114.51,114.72,16014.0
2025-06-03 14:30:00,114.73,114.92,114.53,114.57,11986.0,114.73,114.92,114.53,114.57,11986.0
2025-06-03 15:00:00,114.57,114.79,114.53,114.68,37544.0,114.57,114.79,114.53,114.68,37544.0
2025-06-03 15:30:00,114.68,115.08,114.64,114.99,92609.0,114.68,115.08,114.64,114.99,92609.0
2025-06-04 09:30:00,114.98,114.98,114.34,114.75,18678.0,114.98,114.98,114.34,114.75,18678.0
2025-06-04 10:00:00,114.61,114.81,114.4,114.64,16265.0,114.61,114.81,114.4,114.64,16265.0
2025-06-04 10:30:00,114.63,114.82,114.33,114.58,14158.0,114.63,114.82,114.33,114.58,14158.0
2025-06-04 11:00:00,114.61,114.87,114.55,114.76,17289.0,114.61,114.87,114.55,114.76,17289.0
2025-06-04 11:30:00,114.71,115.06,114.64,114.99,14030.0,114.71,115.06,114.64,114.99,14030.0
2025-06-04 12:00:00,114.89,114.99,114.79,114.88,13407.0,114.89,114.99,114.79,114.88,13407.0
2025-06-04 12:30:00,114.9,115.31,114.9,115.21,21428.0,114.9,115.31,114.9,115.21,21428.0
2025-06-04 13:00:00,115.26,115.46,115.24,115.43,19774.0,115.26,115.46,115.24,115.43,19774.0
2025-06-04 13:30:00,115.43,115.93,115.37,115.76,60220.0,115.43,115.93,115.37,115.76,60220.0
2025-06-04 14:00:00,115.81,115.91,115.64,115.67,17369.0,115.81,115.91,115.64,115.67,17369.0
2025-06-04 14:30:00,115.67,115.76,115.53,115.68,14323.0,115.67,115.76,115.53,115.68,14323.0
2025-06-04 15:00:00,115.68,116.0,115.6,115.9,25354.0,115.68,116.0,115.6,115.9,25354.0
2025-06-04 15:30:00,115.93,115.93,115.5,115.55,74181.0,115.93,115.93,115.5,115.55,74181.0
2025-06-05 09:30:00,115.94,116.11,115.03,115.03,26164.0,115.94,116.11,115.03,115.03,26164.0
2025-06-05 10:00:00,115.03,115.45,114.93,115.39,38513.0,115.03,115.45,114.93,115.39,38513.0
2025-06-05 10:30:00,115.43,115.47,114.94,115.21,25854.0,115.43,115.47,114.94,115.21,25854.0
2025-06-05 11:00:00,115.21,115.55,115.15,115.55,20984.0,115.21,115.55,115.15,115.55,20984.0
2025-06-05 11:30:00,115.56,115.73,115.49,115.69,16305.0,115.56,115.73,115.49,115.69,16305.0
2025-06-05 12:00:00,115.69,115.88,115.56,115.61,23339.0,115.69,115.88,115.56,115.61,23339.0
2025-06-05 12:30:00,115.61,115.84,115.25,115.25,63878.0,115.61,115.84,115.25,115.25,63878.0
2025-06-05 13:00:00,115.24,115.84,115.24,115.72,25101.0,115.24,115.84,115.24,115.72,25101.0
2025-06-05 13:30:00,115.72,115.86,115.42,115.43,15090.0,115.72,115.86,115.42,115.43,15090.0
2025-06-05 14:00:00,115.41,115.44,114.93,115.33,36065.0,115.41,115.44,114.93,115.33,36065.0
2025-06-05 14:30:00,115.37,115.57,115.25,115.41,33261.0,115.37,115.57,115.25,115.41,33261.0
2025-06-05 15:00:00,115.45,115.53,114.68,114.93,26632.0,115.45,115.53,114.68,114.93,26632.0
2025-06-05 15:30:00,115.0,115.13,114.54,114.71,149850.0,115.0,115.13,114.54,114.71,149850.0
2025-06-06 09:30:00,116.43,116.66,115.61,115.96,21844.0,116.43,116.66,115.61,115.96,21844.0
2025-06-06 10:00:00,115.97,116.11,115.79,115.88,20334.0,115.97,116.11,115.79,115.88,20334.0
2025-06-06 10:30:00,115.77,116.02,115.72,115.99,31372.0,115.77,116.02,115.72,115.99,31372.0
2025-06-06 11:00:00,115.94,116.13,115.35,115.62,26141.0,115.94,116.13,115.35,115.62,26141.0
2025-06-06 11:30:00,115.65,115.74,115.44,115.58,5922.0,115.65,115.74,115.44,115.58,5922.0
2025-06-06 12:00:00,115.56,115.82,115.53,115.63,11268.0,115.56,115.82,115.53,115.63,11268.0
2025-06-06 12:30:00,115.73,115.74,115.22,115.4,9463.0,115.73,115.74,115.22,115.4,9463.0
2025-06-06 13:00:00,115.36,115.43,115.22,115.39,10794.0,115.36,115.43,115.22,115.39,10794.0
2025-06-06 13:30:00,115.41,115.59,115.31,115.45,14366.0,115.41,115.59,115.31,115.45,14366.0
2025-06-06 14:00:00,115.46,115.64,115.46,115.48,9738.0,115.46,115.64,115.46,115.48,9738.0
2025-06-06 14:30:00,115.5,115.64,115.42,115.58,11305.0,115.5,115.64,115.42,115.58,11305.0
2025-06-06 15:00:00,115.56,115.71,115.53,115.64,16812.0,115.56,115.71,115.53,115.64,16812.0
2025-06-06 15:30:00,115.64,115.65,115.3,115.53,78048.0,115.64,115.65,115.3,115.53,78048.0
2025-06-09 09:30:00,115.98,116.16,115.06,115.34,14623.0,115.98,116.16,115.06,115.34,14623.0
2025-06-09 10:00:00,115.34,115.47,115.13,115.36,6401.0,115.34,115.47,115.13,115.36,6401.0
2025-06-09 10:30:00,115.25,115.52,115.0,115.51,14696.0,115.25,115.52,115.0,115.51,14696.0
2025-06-09 11:00:00,115.55,115.61,115.39,115.42,6529.0,115.55,115.61,115.39,115.42,6529.0
2025-06-09 11:30:00,115.4,115.75,115.32,115.57,36159.0,115.4,115.75,115.32,115.57,36159.0
2025-06-09 12:00:00,115.56,115.82,115.53,115.78,16761.0,115.56,115.82,115.53,115.78,16761.0
2025-06-09 12:30:00,115.87,116.09,115.78,116.02,7908.0,115.87,116.09,115.78,116.02,7908.0
2025-06-09 13:00:00,116.04,116.34,116.04,116.23,17324.0,116.04,116.34,116.04,116.23,17324.0
2025-06-09 13:30:00,116.29,116.39,116.22,116.25,10920.0,116.29,116.39,116.22,116.25,10920.0
2025-06-09 14:00:00,116.27,116.43,116.16,116.41,16978.0,116.27,116.43,116.16,116.41,16978.0
2025-06-09 14:30:00,116.44,116.45,116.19,116.38,14543.0,116.44,116.45,116.19,116.38,14543.0
2025-06-09 15:00:00,116.34,116.41,115.89,116.02,17394.0,116.34,116.41,115.89,116.02,17394.0
2025-06-09 15:30:00,116.0,116.0,115.61,115.74,71531.0,116.0,116.0,115.61,115.74,71531.0
2025-06-10 09:30:00,116.13,116.13,115.5,115.9,29077.0,116.13,116.13,115.5,115.9,29077.0
2025-06-10 10:00:00,115.83,116.43,115.83,116.41,37223.0,115.83,116.43,115.83,116.41,37223.0
2025-06-10 10:30:00,116.39,116.98,116.38,116.79,30631.0,116.39,116.98,116.38,116.79,30631.0
2025-06-10 11:00:00,116.73,116.81,116.22,116.59,23774.0,116.73,116.81,116.22,116.59,23774.0
2025-06-10 11:30:00,116.62,116.71,116.31,116.35,16660.0,116.62,116.71,116.31,116.35,16660.0
2025-06-10 12:00:00,116.34,116.5,115.92,115.95,28620.0,116.34,116.5,115.92,115.95,28620.0
2025-06-10 12:30:00,115.98,116.29,115.97,116.23,27678.0,115.98,116.29,115.97,116.23,27678.0
2025-06-10 13:00:00,116.23,116.39,116.08,116.23,12643.0,116.23,116.39,116.08,116.23,12643.0
2025-06-10 13:30:00,116.24,116.34,116.11,116.17,14276.0,116.24,116.34,116.11,116.17,14276.0
2025-06-10 14:00:00,116.17,116.17,115.63,115.63,7819.0,116.17,116.17,115.63,115.63,7819.0
2025-06-10 14:30:00,115.63,115.96,115.63,115.94,12690.0,115.63,115.96,115.63,115.94,12690.0
2025-06-10 15:00:00,115.91,115.98,115.78,115.79,13430.0,115.91,115.98,115.78,115.79,13430.0
2025-06-10 15:30:00,115.74,116.0,115.58,115.9,91218.0,115.74,116.0,115.58,115.9,91218.0
2025-06-11 09:30:00,116.4,116.47,115.83,115.92,9305.0,116.4,116.47,115.83,115.92,9305.0
2025-06-11 10:00:00,115.87,116.05,115.35,115.82,8530.0,115.87,116.05,115.35,115.82,8530.0
2025-06-11 10:30:00,115.81,116.26,115.66,116.19,18343.0,115.81,116.26,115.66,116.19,18343.0
2025-06-11 11:00:00,116.27,116.53,116.18,116.38,22946.0,116.27,116.53,116.18,116.38,22946.0
2025-06-11 11:30:00,116.37,116.4,116.02,116.26,10929.0,116.37,116.4,116.02,116.26,10929.0
2025-06-11 12:00:00,116.26,116.31,115.99,116.16,17034.0,116.26,116.31,115.99,116.16,17034.0
2025-06-11 12:30:00,116.21,116.32,116.08,116.09,13720.0,116.21,116.32,116.08,116.09,13720.0
2025-06-11 13:00:00,116.11,116.4,115.95,116.4,43595.0,116.11,116.4,115.95,116.4,43595.0
2025-06-11 13:30:00,116.45,116.56,116.4,116.47,25050.0,116.45,116.56,116.4,116.47,25050.0
2025-06-11 14:00:00,116.46,116.52,115.14,115.32,22511.0,116.46,116.52,115.14,115.32,22511.0
2025-06-11 14:30:00,115.23,115.55,115.12,115.17,10254.0,115.23,115.55,115.12,115.17,10254.0
2025-06-11 15:00:00,115.15,115.26,114.94,115.12,18746.0,115.15,115.26,114.94,115.12,18746.0
2025-06-11 15:30:00,115.17,115.37,115.09,115.15,75909.0,115.17,115.37,115.09,115.15,75909.0
2025-06-12 09:30:00,114.05,114.95,113.75,114.91,22996.0,114.05,114.95,113.75,114.91,22996.0
2025-06-12 10:00:00,114.95,115.13,114.74,115.13,11333.0,114.95,115.13,114.74,115.13,11333.0
2025-06-12 10:30:00,115.16,115.26,114.83,114.83,5691.0,115.16,115.26,114.83,114.83,5691.0
2025-06-12 11:00:00,114.83,115.0,114.64,114.87,8891.0,114.83,115.0,114.64,114.87,8891.0
2025-06-12 11:30:00,114.87,114.89,114.49,114.58,10480.0,114.87,114.89,114.49,114.58,10480.0
2025-06-12 12:00:00,114.57,114.9,114.52,114.71,7627.0,114.57,114.9,114.52,114.71,7627.0
2025-06-12 12:30:00,114.63,115.07,114.58,115.07,4720.0,114.63,115.07,114.58,115.07,4720.0
2025-06-12 13:00:00,115.07,115.35,115.03,115.03,12599.0,115.07,115.35,115.03,115.03,12599.0
2025-06-12 13:30:00,115.0,115.29,115.0,115.23,4359.0,115.0,115.29,115.0,115.23,4359.0
2025-06-12 14:00:00,115.22,115.3,114.94,115.02,5640.0,115.22,115.3,114.94,115.02,5640.0
2025-06-12 14:30:00,115.01,115.17,115.01,115.1,5853.0,115.01,115.17,115.01,115.1,5853.0
2025-06-12 15:00:00,115.05,115.11,114.81,114.88,14817.0,115.05,115.11,114.81,114.88,14817.0
2025-06-12 15:30:00,114.89,115.0,114.78,114.86,63342.0,114.89,115.0,114.78,114.86,63342.0
2025-06-13 09:30:00,113.19,113.69,112.19,112.22,20975.0,113.19,113.69,112.19,112.22,20975.0
2025-06-13 10:00:00,112.35,112.66,111.35,111.45,34798.0,112.35,112.66,111.35,111.45,34798.0
2025-06-13 10:30:00,111.53,111.93,111.14,111.68,36182.0,111.53,111.93,111.14,111.68,36182.0
2025-06-13 11:00:00,111.68,111.85,111.51,111.52,26203.0,111.68,111.85,111.51,111.52,26203.0
2025-06-13 11:30:00,111.56,111.75,111.28,111.42,60271.0,111.56,111.75,111.28,111.42,60271.0
2025-06-13 12:00:00,111.42,111.65,111.13,111.14,28825.0,111.42,111.65,111.13,111.14,28825.0
2025-06-13 12:30:00,111.18,111.18,110.2,110.42,34792.0,111.18,111.18,110.2,110.42,34792.0
2025-06-13 13:00:00,110.43,110.46,109.37,109.37,25901.0,110.43,110.46,109.37,109.37,25901.0
2025-06-13 13:30:00,109.39,109.57,108.88,109.11,27317.0,109.39,109.57,108.88,109.11,27317.0
2025-06-13 14:00:00,109.15,109.39,108.74,108.92,33609.0,109.15,109.39,108.74,108.92,33609.0
2025-06-13 14:30:00,108.96,108.96,108.36,108.63,34820.0,108.96,108.96,108.36,108.63,34820.0
2025-06-13 15:00:00,108.71,108.71,108.27,108.27,29162.0,108.71,108.71,108.27,108.27,29162.0
2025-06-13 15:30:00,108.29,108.56,107.7,108.08,226722.0,108.29,108.56,107.7,108.08,226722.0
2025-06-16 09:30:00,109.68,110.39,108.0,109.16,29832.0,109.68,110.39,108.0,109.16,29832.0
2025-06-16 10:00:00,109.28,109.6,108.85,108.91,21857.0,109.28,109.6,108.85,108.91,21857.0
2025-06-16 10:30:00,109.0,109.49,108.99,109.33,20200.0,109.0,109.49,108.99,109.33,20200.0
2025-06-16 11:00:00,109.2,109.2,108.44,108.45,10874.0,109.2,109.2,108.44,108.45,10874.0
2025-06-16 11:30:00,108.45,108.6,108.41,108.48,19669.0,108.45,108.6,108.41,108.48,19669.0
2025-06-16 12:00:00,108.44,108.83,108.42,108.8,15237.0,108.44,108.83,108.42,108.8,15237.0
2025-06-16 12:30:00,108.77,108.96,108.77,108.83,13632.0,108.77,108.96,108.77,108.83,13632.0
2025-06-16 13:00:00,108.86,109.1,108.79,109.09,13524.0,108.86,109.1,108.79,109.09,13524.0
2025-06-16 13:30:00,109.1,109.36,109.0,109.0,9749.0,109.1,109.36,109.0,109.0,9749.0
2025-06-16 14:00:00,109.03,109.06,108.77,108.87,9533.0,109.03,109.06,108.77,108.87,9533.0
2025-06-16 14:30:00,108.81,108.86,108.67,108.75,12318.0,108.81,108.86,108.67,108.75,12318.0
2025-06-16 15:00:00,108.72,108.79,108.56,108.57,16892.0,108.72,108.79,108.56,108.57,16892.0
2025-06-16 15:30:00,108.54,108.9,108.54,108.81,95148.0,108.54,108.9,108.54,108.81,95148.0
2025-06-17 09:30:00,107.9,108.7,107.35,108.17,25302.0,107.9,108.7,107.35,108.17,25302.0
2025-06-17 10:00:00,108.13,108.23,107.67,107.89,20492.0,108.13,108.23,107.67,107.89,20492.0
2025-06-17 10:30:00,107.89,108.03,107.49,107.77,29877.0,107.89,108.03,107.49,107.77,29877.0
2025-06-17 11:00:00,107.78,108.47,107.75,108.3,27906.0,107.78,108.47,107.75,108.3,27906.0
2025-06-17 11:30:00,108.32,108.84,108.18,108.75,20939.0,108.32,108.84,108.18,108.75,20939.0
2025-06-17 12:00:00,108.75,109.04,108.6,108.89,18543.0,108.75,109.04,108.6,108.89,18543.0
2025-06-17 12:30:00,108.94,109.14,108.57,108.57,26475.0,108.94,109.14,108.57,108.57,26475.0
2025-06-17 13:00:00,108.55,108.64,108.03,108.05,18216.0,108.55,108.64,108.03,108.05,18216.0
2025-06-17 13:30:00,107.94,108.03,107.66,107.83,15495.0,107.94,108.03,107.66,107.83,15495.0
2025-06-17 14:00:00,107.72,107.72,107.29,107.42,12715.0,107.72,107.72,107.29,107.42,12715.0
2025-06-17 14:30:00,107.47,107.55,107.38,107.52,16036.0,107.47,107.55,107.38,107.52,16036.0
2025-06-17 15:00:00,107.55,107.66,107.36,107.66,30185.0,107.55,107.66,107.36,107.66,30185.0
2025-06-17 15:30:00,107.59,107.66,107.1,107.4,132496.0,107.59,107.66,107.1,107.4,132496.0
2025-06-18 09:30:00,107.32,107.56,106.58,107.48,17360.0,107.32,107.56,106.58,107.48,17360.0
2025-06-18 10:00:00,107.64,108.32,107.24,107.93,10675.0,107.64,108.32,107.24,107.93,10675.0
2025-06-18 10:30:00,108.01,108.31,107.72,108.31,30360.0,108.01,108.31,107.72,108.31,30360.0
2025-06-18 11:00:00,108.36,108.58,108.03,108.18,15575.0,108.36,108.58,108.03,108.18,15575.0
2025-06-18 11:30:00,108.2,108.24,107.75,107.93,9112.0,108.2,108.24,107.75,107.93,9112.0
2025-06-18 12:00:00,107.9,108.0,107.77,107.84,9042.0,107.9,108.0,107.77,107.84,9042.0
2025-06-18 12:30:00,107.83,108.06,107.79,107.88,8589.0,107.83,108.06,107.79,107.88,8589.0
2025-06-18 13:00:00,107.88,107.9,107.58,107.63,8284.0,107.88,107.9,107.58,107.63,8284.0
2025-06-18 13:30:00,107.67,107.68,107.38,107.58,9422.0,107.67,107.68,107.38,107.58,9422.0
2025-06-18 14:00:00,107.59,107.79,107.29,107.32,15030.0,107.59,107.79,107.29,107.32,15030.0
2025-06-18 14:30:00,107.39,108.05,107.17,107.18,23772.0,107.39,108.05,107.17,107.18,23772.0
2025-06-18 15:00:00,107.06,107.53,107.04,107.04,33641.0,107.06,107.53,107.04,107.04,33641.0
2025-06-18 15:30:00,106.99,107.31,106.88,107.01,131780.0,106.99,107.31,106.88,107.01,131780.0
2025-06-20 09:30:00,107.86,107.98,106.76,107.66,109084.0,107.86,107.98,106.76,107.66,109084.0
2025-06-20 10:00:00,107.58,107.73,107.38,107.6,19349.0,107.58,107.73,107.38,107.6,19349.0
2025-06-20 10:30:00,107.41,107.79,107.07,107.42,7962.0,107.41,107.79,107.07,107.42,7962.0
2025-06-20 11:00:00,107.34,107.43,107.14,107.27,20040.0,107.34,107.43,107.14,107.27,20040.0
2025-06-20 11:30:00,107.28,107.55,107.08,107.08,13101.0,107.28,107.55,107.08,107.08,13101.0
2025-06-20 12:00:00,107.02,107.53,107.02,107.23,8828.0,107.02,107.53,107.02,107.23,8828.0
2025-06-20 12:30:00,107.2,107.29,106.96,107.13,6106.0,107.2,107.29,106.96,107.13,6106.0
2025-06-20 13:00:00,107.27,107.3,106.9,106.95,6101.0,107.27,107.3,106.9,106.95,6101.0
2025-06-20 13:30:00,106.79,106.9,106.47,106.62,9268.0,106.79,106.9,106.47,106.62,9268.0
2025-06-20 14:00:00,106.59,106.91,106.48,106.81,27034.0,106.59,106.91,106.48,106.81,27034.0
2025-06-20 14:30:00,106.82,106.89,106.57,106.6,13192.0,106.82,106.89,106.57,106.6,13192.0
2025-06-20 15:00:00,106.6,106.89,106.6,106.75,27985.0,106.6,106.89,106.6,106.75,27985.0
2025-06-20 15:30:00,106.85,107.15,106.71,106.87,192842.0,106.85,107.15,106.71,106.87,192842.0